589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,184600,660091221,1710,1710,1710,1710,9740
|
|
20240906,184500,660091221,1710,1710,1710,1710,0
|
|
20240906,184400,660091221,1710,1710,1710,1710,0
|
|
20240906,184300,660091221,1710,1710,1710,1710,0
|
|
20240906,184200,660091221,1710,1710,1710,1710,0
|
|
20240906,184100,660091221,1710,1710,1710,1710,0
|
|
20240906,184000,660091221,1710,1710,1710,1710,0
|
|
20240906,183900,660091221,1710,1710,1710,1710,0
|
|
20240906,183800,660091221,1710,1710,1710,1710,0
|
|
20240906,183700,660091221,1710,1710,1710,1710,0
|
|
20240906,183600,660091221,1710,1710,1710,1710,0
|
|
20240906,183500,660091221,1710,1710,1710,1710,0
|
|
20240906,183400,660091221,1710,1710,1710,1710,0
|
|
20240906,183300,660091221,1710,1710,1710,1710,0
|
|
20240906,183200,660091221,1710,1710,1710,1710,0
|
|
20240906,183100,660091221,1710,1710,1710,1710,0
|
|
20240906,183000,660091221,1710,1710,1710,1710,0
|
|
20240906,182900,660091221,1710,1710,1710,1710,0
|
|
20240906,182800,660091221,1710,1710,1710,1710,0
|
|
20240906,182700,660091221,1710,1710,1710,1710,0
|
|
20240906,182600,660091221,1710,1710,1710,1710,0
|
|
20240906,182500,660091221,1710,1710,1710,1710,0
|
|
20240906,182400,660091221,1710,1710,1710,1710,0
|
|
20240906,182300,660091221,1710,1710,1710,1710,0
|
|
20240906,182200,660091221,1710,1710,1710,1710,0
|
|
20240906,182100,660091221,1710,1710,1710,1710,0
|
|
20240906,182000,660091221,1710,1710,1710,1710,0
|
|
20240906,181900,660091221,1710,1710,1710,1710,0
|
|
20240906,181800,660091221,1710,1710,1710,1710,0
|
|
20240906,181700,660091221,1710,1710,1710,1710,0
|
|
20240906,181600,660091221,1710,1710,1710,1710,9740
|
|
20240906,181500,660091221,1710,1710,1710,1710,0
|
|
20240906,181400,660091221,1710,1710,1710,1710,0
|
|
20240906,181300,660091221,1710,1710,1710,1710,0
|
|
20240906,181200,660091221,1710,1710,1710,1710,0
|
|
20240906,181100,660091221,1710,1710,1710,1710,0
|
|
20240906,181000,660091221,1710,1710,1710,1710,0
|
|
20240906,180900,660091221,1710,1710,1710,1710,0
|
|
20240906,180800,660091221,1710,1710,1710,1710,0
|
|
20240906,180700,660091221,1710,1710,1710,1710,0
|
|
20240906,180600,660091221,1710,1710,1710,1710,0
|
|
20240906,180500,660091221,1710,1710,1710,1710,0
|
|
20240906,180400,660091221,1710,1710,1710,1710,0
|
|
20240906,180300,660091221,1710,1710,1710,1710,0
|
|
20240906,180200,660091221,1710,1710,1710,1710,0
|
|
20240906,180100,660091221,1710,1710,1710,1710,0
|
|
20240906,180000,660091221,1710,1710,1710,1710,0
|
|
20240906,175900,660091221,1710,1710,1710,1710,0
|
|
20240906,175800,660091221,1710,1710,1710,1710,0
|
|
20240906,175700,660091221,1710,1710,1710,1710,0
|
|
20240906,175600,660091221,1710,1710,1710,1710,0
|
|
20240906,175500,660091221,1710,1710,1710,1710,0
|
|
20240906,175400,660091221,1710,1710,1710,1710,0
|
|
20240906,175300,660091221,1710,1710,1710,1710,0
|
|
20240906,175200,660091221,1710,1710,1710,1710,0
|
|
20240906,175100,660091221,1710,1710,1710,1710,0
|
|
20240906,175000,660091221,1710,1710,1710,1710,0
|
|
20240906,174900,660091221,1710,1710,1710,1710,0
|
|
20240906,174800,660091221,1710,1710,1710,1710,0
|
|
20240906,174700,660091221,1710,1710,1710,1710,0
|
|
20240906,174600,660091221,1710,1710,1710,1710,9740
|
|
20240906,174500,660091221,1710,1710,1710,1710,0
|
|
20240906,174400,660091221,1710,1710,1710,1710,0
|
|
20240906,174300,660091221,1710,1710,1710,1710,0
|
|
20240906,174200,660091221,1710,1710,1710,1710,0
|
|
20240906,174100,660091221,1710,1710,1710,1710,0
|
|
20240906,174000,660091221,1710,1710,1710,1710,0
|
|
20240906,173900,660091221,1710,1710,1710,1710,0
|
|
20240906,173800,660091221,1710,1710,1710,1710,0
|
|
20240906,173700,660091221,1710,1710,1710,1710,0
|
|
20240906,173600,660091221,1710,1710,1710,1710,0
|
|
20240906,173500,660091221,1710,1710,1710,1710,0
|
|
20240906,173400,660091221,1710,1710,1710,1710,0
|
|
20240906,173300,660091221,1710,1710,1710,1710,0
|
|
20240906,173200,660091221,1710,1710,1710,1710,0
|
|
20240906,173100,660091221,1710,1710,1710,1710,0
|
|
20240906,173000,660091221,1710,1710,1710,1710,0
|
|
20240906,172900,660091221,1710,1710,1710,1710,0
|
|
20240906,172800,660091221,1710,1710,1710,1710,0
|
|
20240906,172700,660091221,1710,1710,1710,1710,0
|
|
20240906,172600,660091221,1710,1710,1710,1710,0
|
|
20240906,172500,660091221,1710,1710,1710,1710,0
|
|
20240906,172400,660091221,1710,1710,1710,1710,0
|
|
20240906,172300,660091221,1710,1710,1710,1710,0
|
|
20240906,172200,660091221,1710,1710,1710,1710,0
|
|
20240906,172100,660091221,1710,1710,1710,1710,0
|
|
20240906,172000,660091221,1710,1710,1710,1710,0
|
|
20240906,171900,660091221,1710,1710,1710,1710,0
|
|
20240906,171800,660091221,1710,1710,1710,1710,0
|
|
20240906,171700,660091221,1710,1710,1710,1710,0
|
|
20240906,171600,660091221,1710,1710,1710,1710,9740
|
|
20240906,171500,660091221,1710,1710,1710,1710,0
|
|
20240906,171400,660091221,1710,1710,1710,1710,0
|
|
20240906,171300,660091221,1710,1710,1710,1710,0
|
|
20240906,171200,660091221,1710,1710,1710,1710,0
|
|
20240906,171100,660091221,1710,1710,1710,1710,0
|
|
20240906,171000,660091221,1710,1710,1710,1710,0
|
|
20240906,170900,660091221,1710,1710,1710,1710,0
|
|
20240906,170800,660091221,1710,1710,1710,1710,0
|
|
20240906,170700,660091221,1710,1710,1710,1710,0
|
|
20240906,170600,660091221,1710,1710,1710,1710,0
|
|
20240906,170500,660091221,1710,1710,1710,1710,0
|
|
20240906,170400,660091221,1710,1710,1710,1710,0
|
|
20240906,170300,660091221,1710,1710,1710,1710,0
|
|
20240906,170200,660091221,1710,1710,1710,1710,0
|
|
20240906,170100,660091221,1710,1710,1710,1710,0
|
|
20240906,170000,660091221,1710,1710,1710,1710,0
|
|
20240906,165900,660091221,1710,1710,1710,1710,0
|
|
20240906,165800,660091221,1710,1710,1710,1710,0
|
|
20240906,165700,660091221,1710,1710,1710,1710,0
|
|
20240906,165600,660091221,1710,1710,1710,1710,0
|
|
20240906,165500,660091221,1710,1710,1710,1710,0
|
|
20240906,165400,660091221,1710,1710,1710,1710,0
|
|
20240906,165300,660091221,1710,1710,1710,1710,0
|
|
20240906,165200,660091221,1710,1710,1710,1710,0
|
|
20240906,165100,660091221,1710,1710,1710,1710,0
|
|
20240906,165000,660091221,1710,1710,1710,1710,0
|
|
20240906,164900,660091221,1710,1710,1710,1710,0
|
|
20240906,164800,660091221,1710,1710,1710,1710,0
|
|
20240906,164700,660091221,1710,1710,1710,1710,0
|
|
20240906,164600,660091221,1710,1710,1710,1710,9740
|
|
20240906,164500,660091221,1710,1710,1710,1710,0
|
|
20240906,164400,660091221,1710,1710,1710,1710,0
|
|
20240906,164300,660091221,1710,1710,1710,1710,0
|
|
20240906,164200,660091221,1710,1710,1710,1710,0
|
|
20240906,164100,660091221,1710,1710,1710,1710,0
|
|
20240906,164000,660091221,1710,1710,1710,1710,0
|
|
20240906,163900,660091221,1710,1710,1710,1710,0
|
|
20240906,163800,660091221,1710,1710,1710,1710,0
|
|
20240906,163700,660091221,1710,1710,1710,1710,0
|
|
20240906,163600,660091221,1710,1710,1710,1710,0
|
|
20240906,163500,660091221,1710,1710,1710,1710,0
|
|
20240906,163400,660091221,1710,1710,1710,1710,0
|
|
20240906,163300,660091221,1710,1710,1710,1710,0
|
|
20240906,163200,660091221,1710,1710,1710,1710,0
|
|
20240906,163100,660091221,1710,1710,1710,1710,0
|
|
20240906,163000,660091221,1710,1710,1710,1710,0
|
|
20240906,162900,660091221,1710,1710,1710,1710,0
|
|
20240906,162800,660091221,1710,1710,1710,1710,0
|
|
20240906,162700,660091221,1710,1710,1710,1710,0
|
|
20240906,162600,660091221,1710,1710,1710,1710,0
|
|
20240906,162500,660091221,1710,1710,1710,1710,0
|
|
20240906,162400,660091221,1710,1710,1710,1710,0
|
|
20240906,162300,660091221,1710,1710,1710,1710,0
|
|
20240906,162200,660091221,1710,1710,1710,1710,0
|
|
20240906,162100,660091221,1710,1710,1710,1710,0
|
|
20240906,162000,660091221,1710,1710,1710,1710,0
|
|
20240906,161900,660091221,1710,1710,1710,1710,0
|
|
20240906,161800,660091221,1710,1710,1710,1710,0
|
|
20240906,161700,660091221,1710,1710,1710,1710,0
|
|
20240906,161600,660091221,1710,1710,1710,1710,9740
|
|
20240906,161500,660091221,1710,1710,1710,1710,0
|
|
20240906,161400,660091221,1710,1710,1710,1710,0
|
|
20240906,161300,660091221,1710,1710,1710,1710,0
|
|
20240906,161200,660091221,1710,1710,1710,1710,0
|
|
20240906,161100,660091221,1710,1710,1710,1710,0
|
|
20240906,161000,660091221,1710,1710,1710,1710,0
|
|
20240906,160900,660091221,1710,1710,1710,1710,0
|
|
20240906,160800,660091221,1710,1710,1710,1710,0
|
|
20240906,160700,660091221,1710,1710,1710,1710,0
|
|
20240906,160600,660091221,1710,1710,1710,1710,0
|
|
20240906,160500,660091221,1710,1710,1710,1710,0
|
|
20240906,160400,660091221,1710,1710,1710,1710,0
|
|
20240906,160300,660091221,1710,1710,1710,1710,0
|
|
20240906,160200,660091221,1710,1710,1710,1710,0
|
|
20240906,160100,660091221,1710,1710,1710,1710,0
|
|
20240906,160000,660091221,1710,1710,1710,1710,0
|
|
20240906,155900,660091221,1710,1710,1710,1710,0
|
|
20240906,155800,660091221,1710,1710,1710,1710,0
|
|
20240906,155700,660091221,1710,1710,1710,1710,0
|
|
20240906,155600,660091221,1710,1710,1710,1710,0
|
|
20240906,155500,660091221,1710,1710,1710,1710,0
|
|
20240906,155400,660091221,1710,1710,1710,1710,0
|
|
20240906,155300,660091221,1710,1710,1710,1710,0
|
|
20240906,155200,660091221,1710,1710,1710,1710,0
|
|
20240906,155100,660091221,1710,1710,1710,1710,0
|
|
20240906,155000,660091221,1710,1710,1710,1710,0
|
|
20240906,154900,660091221,1710,1710,1710,1710,0
|
|
20240906,154800,660091221,1710,1710,1710,1710,0
|
|
20240906,154700,660091221,1710,1710,1710,1710,0
|
|
20240906,154600,660091221,1710,1710,1710,1710,9740
|
|
20240906,154500,660091221,1710,1710,1710,1710,0
|
|
20240906,154400,660091221,1710,1710,1710,1710,0
|
|
20240906,154300,660091221,1710,1710,1710,1710,0
|
|
20240906,154200,660091221,1710,1710,1710,1710,0
|
|
20240906,154100,660091221,1710,1710,1710,1710,0
|
|
20240906,154000,660091221,1710,1710,1710,1710,0
|
|
20240906,153900,660091221,1710,1710,1710,1710,0
|
|
20240906,153800,660091221,1710,1710,1710,1710,0
|
|
20240906,153700,660091221,1710,1710,1710,1710,0
|
|
20240906,153600,660091221,1710,1710,1710,1710,0
|
|
20240906,153500,660091221,1710,1710,1710,1710,0
|
|
20240906,153400,660091221,1710,1710,1710,1710,0
|
|
20240906,153300,660091221,1710,1710,1710,1710,0
|
|
20240906,153200,660091221,1710,1710,1710,1710,0
|
|
20240906,153100,660091221,1710,1710,1710,1710,0
|
|
20240906,153000,660091221,1710,1710,1710,1710,9740
|
|
20240906,152900,643435821,1713,1713,1713,1713,0
|
|
20240906,152800,643435821,1713,1713,1713,1713,0
|
|
20240906,152700,643435821,1713,1713,1713,1713,0
|
|
20240906,152600,643435821,1713,1713,1713,1713,0
|
|
20240906,152500,643435821,1713,1713,1713,1713,0
|
|
20240906,152400,643435821,1713,1713,1713,1713,0
|
|
20240906,152300,643435821,1713,1713,1713,1713,0
|
|
20240906,152200,643435821,1713,1713,1713,1713,0
|
|
20240906,152100,643435821,1713,1713,1713,1713,0
|
|
20240906,152000,643435821,1713,1713,1713,1713,0
|
|
20240906,151900,643435821,1713,1714,1718,1713,10356
|
|
20240906,151800,625675806,1715,1715,1715,1713,468
|
|
20240906,151700,624873446,1714,1718,1718,1714,1464
|
|
20240906,151600,622363544,1714,1713,1714,1713,1648
|
|
20240906,151500,619539935,1713,1713,1719,1712,6927
|
|
20240906,151400,607674442,1713,1713,1713,1713,0
|
|
20240906,151300,607674442,1713,1713,1713,1713,200
|
|
20240906,151200,607331842,1713,1713,1714,1713,592
|
|
20240906,151100,606317696,1714,1714,1714,1714,200
|
|
20240906,151000,605974896,1714,1714,1714,1714,355
|
|
20240906,150900,605366426,1714,1714,1714,1714,502
|
|
20240906,150800,604505998,1713,1713,1713,1713,0
|
|
20240906,150700,604505998,1713,1713,1713,1713,0
|
|
20240906,150600,604505998,1713,1713,1713,1713,0
|
|
20240906,150500,604505998,1713,1713,1713,1713,40
|
|
20240906,150400,604437478,1713,1713,1713,1713,0
|
|
20240906,150300,604437478,1713,1713,1713,1713,300
|
|
20240906,150200,603923578,1721,1721,1721,1721,0
|
|
20240906,150100,603923578,1721,1714,1721,1713,14
|
|
20240906,150000,603899578,1721,1721,1721,1721,0
|
|
20240906,145900,603899578,1721,1721,1721,1721,59
|
|
20240906,145800,603798039,1722,1722,1722,1722,0
|
|
20240906,145700,603798039,1722,1722,1722,1722,59
|
|
20240906,145600,603696441,1722,1722,1722,1722,59
|
|
20240906,145500,603594843,1723,1723,1724,1723,1052
|
|
20240906,145400,601781758,1724,1715,1724,1713,3501
|
|
20240906,145300,595777553,1715,1715,1715,1715,0
|
|
20240906,145200,595777553,1715,1715,1715,1715,0
|
|
20240906,145100,595777553,1715,1713,1716,1713,254
|
|
20240906,145000,595342129,1714,1713,1714,1713,1200
|
|
20240906,144900,593285538,1713,1712,1713,1712,3700
|
|
20240906,144800,586948431,1710,1710,1710,1710,2
|
|
20240906,144700,586945011,1712,1712,1712,1712,704
|
|
20240906,144600,585739763,1712,1709,1712,1707,157
|
|
20240906,144500,585471595,1710,1708,1710,1708,202
|
|
20240906,144400,585126575,1708,1708,1708,1708,1504
|
|
20240906,144300,582557743,1708,1708,1708,1708,0
|
|
20240906,144200,582557743,1708,1708,1708,1708,0
|
|
20240906,144100,582557743,1708,1708,1708,1708,0
|
|
20240906,144000,582557743,1708,1708,1708,1708,1
|
|
20240906,143900,582556035,1707,1707,1707,1707,2
|
|
20240906,143800,582552621,1707,1709,1709,1707,1197
|
|
20240906,143700,580508245,1712,1712,1712,1712,0
|
|
20240906,143600,580508245,1712,1712,1712,1712,4
|
|
20240906,143500,580501397,1708,1710,1710,1708,1200
|
|
20240906,143400,578451593,1712,1712,1712,1712,0
|
|
20240906,143300,578451593,1712,1712,1712,1712,0
|
|
20240906,143200,578451593,1712,1712,1712,1712,1
|
|
20240906,143100,578449881,1708,1710,1710,1708,18
|
|
20240906,143000,578419131,1712,1712,1712,1712,6
|
|
20240906,142900,578408859,1712,1712,1712,1712,0
|
|
20240906,142800,578408859,1712,1712,1712,1712,0
|
|
20240906,142700,578408859,1712,1712,1712,1712,1
|
|
20240906,142600,578407147,1705,1712,1712,1705,573
|
|
20240906,142500,577429230,1708,1712,1713,1708,458
|
|
20240906,142400,576646275,1712,1711,1712,1711,258
|
|
20240906,142300,576204679,1713,1713,1713,1713,0
|
|
20240906,142200,576204679,1713,1713,1713,1713,0
|
|
20240906,142100,576204679,1713,1713,1713,1713,0
|
|
20240906,142000,576204679,1713,1713,1713,1713,0
|
|
20240906,141900,576204679,1713,1713,1713,1713,0
|
|
20240906,141800,576204679,1713,1713,1713,1713,0
|
|
20240906,141700,576204679,1713,1713,1713,1713,0
|
|
20240906,141600,576204679,1713,1712,1713,1712,60
|
|
20240906,141500,576101909,1713,1713,1713,1713,0
|
|
20240906,141400,576101909,1713,1712,1713,1712,1015
|
|
20240906,141300,574363302,1712,1712,1712,1712,0
|
|
20240906,141200,574363302,1712,1712,1712,1712,0
|
|
20240906,141100,574363302,1712,1712,1712,1712,0
|
|
20240906,141000,574363302,1712,1712,1712,1712,0
|
|
20240906,140900,574363302,1712,1712,1712,1712,0
|
|
20240906,140800,574363302,1712,1712,1712,1712,0
|
|
20240906,140700,574363302,1712,1712,1712,1712,204
|
|
20240906,140600,574014054,1712,1708,1712,1708,664
|
|
20240906,140500,572878793,1709,1709,1709,1709,0
|
|
20240906,140400,572878793,1709,1709,1709,1709,2
|
|
20240906,140300,572875375,1711,1711,1711,1711,0
|
|
20240906,140200,572875375,1711,1711,1711,1711,0
|
|
20240906,140100,572875375,1711,1711,1711,1711,42
|
|
20240906,140000,572803513,1711,1711,1711,1701,6305
|
|
20240906,135900,562072625,1710,1711,1711,1710,3
|
|
20240906,135800,562067494,1709,1711,1711,1709,20
|
|
20240906,135700,562033306,1709,1709,1709,1709,4
|
|
20240906,135600,562026470,1709,1709,1709,1709,2
|
|
20240906,135500,562023052,1712,1712,1712,1712,5
|
|
20240906,135400,562014492,1712,1710,1712,1702,6499
|
|
20240906,135300,550939167,1712,1712,1712,1712,14
|
|
20240906,135200,550915199,1710,1710,1710,1710,83
|
|
20240906,135100,550773269,1710,1710,1710,1710,0
|
|
20240906,135000,550773269,1710,1710,1710,1710,1
|
|
20240906,134900,550771559,1712,1712,1712,1712,0
|
|
20240906,134800,550771559,1712,1712,1712,1712,300
|
|
20240906,134700,550257959,1712,1711,1712,1711,54
|
|
20240906,134600,550165564,1711,1711,1711,1711,0
|
|
20240906,134500,550165564,1711,1711,1711,1711,0
|
|
20240906,134400,550165564,1711,1711,1711,1711,11
|
|
20240906,134300,550146743,1710,1710,1710,1710,0
|
|
20240906,134200,550146743,1710,1711,1711,1710,6
|
|
20240906,134100,550136481,1710,1707,1710,1707,510
|
|
20240906,134000,549265365,1708,1708,1708,1708,0
|
|
20240906,133900,549265365,1708,1706,1708,1706,16
|
|
20240906,133800,549238067,1708,1708,1708,1708,36
|
|
20240906,133700,549176579,1708,1708,1708,1708,10
|
|
20240906,133600,549159499,1707,1708,1708,1707,287
|
|
20240906,133500,548669326,1710,1710,1710,1710,0
|
|
20240906,133400,548669326,1710,1710,1710,1710,1
|
|
20240906,133300,548667616,1709,1709,1709,1709,0
|
|
20240906,133200,548667616,1709,1709,1709,1708,92
|
|
20240906,133100,548510456,1712,1712,1712,1712,0
|
|
20240906,133000,548510456,1712,1712,1712,1712,30
|
|
20240906,132900,548459096,1712,1712,1712,1712,0
|
|
20240906,132800,548459096,1712,1712,1712,1712,0
|
|
20240906,132700,548459096,1712,1712,1712,1712,0
|
|
20240906,132600,548459096,1712,1712,1712,1712,0
|
|
20240906,132500,548459096,1712,1712,1712,1712,32
|
|
20240906,132400,548404312,1710,1710,1710,1710,1464
|
|
20240906,132300,545900872,1712,1716,1716,1710,1616
|
|
20240906,132200,543134424,1716,1716,1716,1715,489
|
|
20240906,132100,542295779,1716,1716,1716,1716,661
|
|
20240906,132000,541161503,1716,1716,1716,1716,0
|
|
20240906,131900,541161503,1716,1716,1716,1716,29
|
|
20240906,131800,541111739,1722,1722,1722,1722,9
|
|
20240906,131700,541096241,1716,1724,1724,1716,1732
|
|
20240906,131600,538121741,1718,1718,1718,1718,0
|
|
20240906,131500,538121741,1718,1718,1718,1718,200
|
|
20240906,131400,537778141,1724,1724,1724,1724,0
|
|
20240906,131300,537778141,1724,1724,1724,1724,0
|
|
20240906,131200,537778141,1724,1724,1724,1724,75
|
|
20240906,131100,537648841,1725,1725,1725,1725,0
|
|
20240906,131000,537648841,1725,1725,1725,1725,0
|
|
20240906,130900,537648841,1725,1725,1725,1725,13
|
|
20240906,130800,537626416,1716,1717,1717,1716,2
|
|
20240906,130700,537622983,1725,1725,1725,1725,0
|
|
20240906,130600,537622983,1725,1725,1725,1725,194
|
|
20240906,130500,537288333,1726,1726,1726,1726,0
|
|
20240906,130400,537288333,1726,1726,1726,1726,0
|
|
20240906,130300,537288333,1726,1726,1726,1726,0
|
|
20240906,130200,537288333,1726,1726,1726,1726,0
|
|
20240906,130100,537288333,1726,1726,1726,1726,0
|
|
20240906,130000,537288333,1726,1725,1726,1725,163
|
|
20240906,125900,537007062,1718,1718,1718,1718,850
|
|
20240906,125800,535546762,1717,1718,1718,1717,1502
|
|
20240906,125700,532966678,1718,1721,1721,1718,52
|
|
20240906,125600,532877306,1721,1721,1721,1721,0
|
|
20240906,125500,532877306,1721,1722,1722,1721,70
|
|
20240906,125400,532756807,1721,1721,1721,1721,300
|
|
20240906,125300,532240507,1723,1723,1723,1723,0
|
|
20240906,125200,532240507,1723,1723,1723,1722,925
|
|
20240906,125100,530647414,1723,1723,1723,1723,0
|
|
20240906,125000,530647414,1723,1723,1723,1723,2000
|
|
20240906,124900,527201414,1723,1723,1723,1723,1146
|
|
20240906,124800,525226856,1725,1725,1725,1725,300
|
|
20240906,124700,524709356,1726,1726,1726,1726,0
|
|
20240906,124600,524709356,1726,1725,1726,1725,1233
|
|
20240906,124500,522582199,1725,1725,1725,1725,498
|
|
20240906,124400,521723149,1725,1725,1725,1725,1
|
|
20240906,124300,521721424,1730,1730,1730,1730,0
|
|
20240906,124200,521721424,1730,1725,1730,1725,1490
|
|
20240906,124100,519151169,1725,1730,1730,1725,1295
|
|
20240906,124000,516915819,1731,1731,1731,1730,489
|
|
20240906,123900,516069838,1725,1730,1732,1725,4397
|
|
20240906,123800,508467706,1733,1727,1734,1727,6019
|
|
20240906,123700,498043996,1727,1721,1727,1721,3664
|
|
20240906,123600,491727353,1722,1718,1722,1718,3381
|
|
20240906,123500,485911652,1718,1718,1718,1718,50
|
|
20240906,123400,485825752,1720,1720,1720,1720,1
|
|
20240906,123300,485824032,1720,1720,1720,1720,1300
|
|
20240906,123200,483588032,1718,1718,1718,1718,0
|
|
20240906,123100,483588032,1718,1718,1718,1718,50
|
|
20240906,123000,483502132,1721,1721,1721,1721,90
|
|
20240906,122900,483347242,1721,1721,1721,1721,2
|
|
20240906,122800,483343800,1722,1721,1722,1721,5
|
|
20240906,122700,483335191,1722,1714,1722,1714,1973
|
|
20240906,122600,479949497,1715,1710,1715,1710,2000
|
|
20240906,122500,476522297,1711,1700,1711,1700,2600
|
|
20240906,122400,472081097,1700,1700,1700,1700,0
|
|
20240906,122300,472081097,1700,1701,1701,1700,10000
|
|
20240906,122200,455079875,1709,1709,1709,1709,0
|
|
20240906,122100,455079875,1709,1709,1709,1709,264
|
|
20240906,122000,454628699,1709,1709,1709,1709,0
|
|
20240906,121900,454628699,1709,1709,1709,1709,0
|
|
20240906,121800,454628699,1709,1708,1709,1708,32
|
|
20240906,121700,454574021,1709,1709,1709,1709,0
|
|
20240906,121600,454574021,1709,1701,1709,1701,171
|
|
20240906,121500,454283142,1701,1706,1706,1701,11000
|
|
20240906,121400,435566346,1707,1707,1707,1707,10
|
|
20240906,121300,435549276,1707,1707,1707,1707,12
|
|
20240906,121200,435528792,1707,1707,1707,1707,10
|
|
20240906,121100,435511722,1707,1707,1707,1707,12
|
|
20240906,121000,435491238,1707,1707,1707,1707,2
|
|
20240906,120900,435487824,1705,1705,1705,1705,0
|
|
20240906,120800,435487824,1705,1708,1708,1705,506
|
|
20240906,120700,434624997,1708,1708,1708,1708,8
|
|
20240906,120600,434611333,1708,1707,1708,1705,102
|
|
20240906,120500,434437411,1709,1708,1709,1708,300
|
|
20240906,120400,433924815,1706,1706,1706,1706,0
|
|
20240906,120300,433924815,1706,1706,1706,1706,2
|
|
20240906,120200,433921403,1706,1706,1706,1705,13
|
|
20240906,120100,433899226,1706,1706,1706,1706,10
|
|
20240906,120000,433882166,1706,1706,1706,1706,8
|
|
20240906,115900,433868518,1706,1706,1706,1706,4
|
|
20240906,115800,433861694,1706,1706,1706,1706,10
|
|
20240906,115700,433844634,1706,1706,1706,1706,12
|
|
20240906,115600,433824162,1706,1706,1706,1706,8
|
|
20240906,115500,433810514,1706,1706,1706,1706,6
|
|
20240906,115400,433800278,1702,1706,1706,1702,17
|
|
20240906,115300,433771308,1706,1706,1706,1706,2
|
|
20240906,115200,433767896,1706,1706,1708,1706,25
|
|
20240906,115100,433725222,1706,1706,1707,1706,9
|
|
20240906,115000,433709867,1707,1707,1707,1707,7
|
|
20240906,114900,433697918,1707,1707,1707,1707,1
|
|
20240906,114800,433696211,1701,1707,1707,1701,1401
|
|
20240906,114700,431313074,1708,1708,1708,1708,0
|
|
20240906,114600,431313074,1708,1708,1708,1708,0
|
|
20240906,114500,431313074,1708,1708,1708,1708,0
|
|
20240906,114400,431313074,1708,1708,1708,1708,9
|
|
20240906,114300,431297702,1701,1701,1701,1701,400
|
|
20240906,114200,430617302,1707,1707,1707,1707,0
|
|
20240906,114100,430617302,1707,1701,1707,1701,1501
|
|
20240906,114000,428063495,1701,1701,1701,1701,29
|
|
20240906,113900,428014166,1707,1701,1707,1701,262
|
|
20240906,113800,427568498,1702,1702,1702,1702,43
|
|
20240906,113700,427495312,1702,1703,1703,1702,4369
|
|
20240906,113600,420056785,1703,1703,1703,1703,0
|
|
20240906,113500,420056785,1703,1703,1703,1703,0
|
|
20240906,113400,420056785,1703,1703,1703,1703,0
|
|
20240906,113300,420056785,1703,1703,1703,1703,0
|
|
20240906,113200,420056785,1703,1703,1703,1703,40
|
|
20240906,113100,419988665,1702,1705,1705,1702,301
|
|
20240906,113000,419475834,1706,1712,1712,1706,123
|
|
20240906,112900,419265974,1709,1709,1709,1709,44
|
|
20240906,112800,419190778,1711,1712,1717,1709,9706
|
|
20240906,112700,402594290,1717,1717,1717,1717,0
|
|
20240906,112600,402594290,1717,1717,1717,1717,11
|
|
20240906,112500,402575403,1717,1711,1717,1711,776
|
|
20240906,112400,401247661,1711,1711,1711,1711,1000
|
|
20240906,112300,399536661,1718,1711,1718,1711,437
|
|
20240906,112200,398788797,1716,1716,1716,1716,0
|
|
20240906,112100,398788797,1716,1716,1716,1716,0
|
|
20240906,112000,398788797,1716,1716,1716,1716,0
|
|
20240906,111900,398788797,1716,1716,1716,1716,7
|
|
20240906,111800,398776785,1718,1718,1718,1718,0
|
|
20240906,111700,398776785,1718,1718,1718,1718,4
|
|
20240906,111600,398769913,1710,1711,1711,1710,1901
|
|
20240906,111500,395518452,1713,1713,1713,1713,133
|
|
20240906,111400,395290623,1713,1721,1721,1713,868
|
|
20240906,111300,393803731,1713,1713,1713,1713,2007
|
|
20240906,111200,390365740,1722,1722,1722,1722,100
|
|
20240906,111100,390193540,1722,1721,1722,1721,25
|
|
20240906,111000,390150513,1721,1721,1721,1721,311
|
|
20240906,110900,389615282,1720,1714,1720,1714,9430
|
|
20240906,110800,373398794,1714,1714,1714,1714,1
|
|
20240906,110700,373397080,1713,1713,1713,1713,1
|
|
20240906,110600,373395367,1713,1713,1713,1713,12
|
|
20240906,110500,373374811,1713,1713,1713,1713,0
|
|
20240906,110400,373374811,1713,1713,1713,1713,0
|
|
20240906,110300,373374811,1713,1713,1713,1713,1
|
|
20240906,110200,373373098,1713,1712,1713,1712,112
|
|
20240906,110100,373181252,1710,1710,1710,1710,1
|
|
20240906,110000,373179542,1713,1713,1713,1713,1
|
|
20240906,105900,373177829,1713,1713,1713,1713,1
|
|
20240906,105800,373176116,1713,1713,1713,1713,0
|
|
20240906,105700,373176116,1713,1713,1713,1713,2
|
|
20240906,105600,373172690,1713,1713,1713,1713,0
|
|
20240906,105500,373172690,1713,1713,1713,1713,1
|
|
20240906,105400,373170977,1714,1714,1714,1714,0
|
|
20240906,105300,373170977,1714,1706,1714,1706,7
|
|
20240906,105200,373159027,1716,1716,1716,1716,0
|
|
20240906,105100,373159027,1716,1705,1716,1705,9
|
|
20240906,105000,373143619,1715,1715,1715,1715,270
|
|
20240906,104900,372680569,1717,1717,1717,1717,3
|
|
20240906,104800,372675418,1703,1705,1705,1703,1165
|
|
20240906,104700,370690381,1716,1716,1716,1716,1808
|
|
20240906,104600,367587853,1716,1715,1716,1715,192
|
|
20240906,104500,367258463,1715,1715,1715,1715,1
|
|
20240906,104400,367256748,1705,1705,1705,1705,1
|
|
20240906,104300,367255043,1717,1717,1717,1717,0
|
|
20240906,104200,367255043,1717,1717,1717,1717,1
|
|
20240906,104100,367253326,1708,1709,1709,1708,9000
|
|
20240906,104000,351881245,1719,1719,1719,1719,1
|
|
20240906,103900,351879526,1705,1713,1713,1705,1500
|
|
20240906,103800,349317544,1719,1719,1719,1719,0
|
|
20240906,103700,349317544,1719,1719,1719,1719,0
|
|
20240906,103600,349317544,1719,1719,1719,1719,500
|
|
20240906,103500,348458044,1719,1719,1719,1719,0
|
|
20240906,103400,348458044,1719,1719,1719,1719,0
|
|
20240906,103300,348458044,1719,1707,1719,1707,1632
|
|
20240906,103200,345672208,1719,1707,1719,1703,4673
|
|
20240906,103100,337707358,1707,1707,1708,1707,3001
|
|
20240906,103000,332584621,1710,1729,1729,1710,107
|
|
20240906,102900,332399663,1729,1709,1729,1709,1400
|
|
20240906,102800,329995713,1709,1709,1709,1709,0
|
|
20240906,102700,329995713,1709,1704,1709,1704,774
|
|
20240906,102600,328676049,1703,1699,1703,1699,431
|
|
20240906,102500,327942235,1698,1695,1698,1695,2460
|
|
20240906,102400,323771863,1695,1691,1695,1691,6221
|
|
20240906,102300,313240232,1690,1690,1690,1690,0
|
|
20240906,102200,313240232,1690,1680,1690,1678,3040
|
|
20240906,102100,308124584,1691,1690,1692,1680,1300
|
|
20240906,102000,305933055,1691,1690,1691,1680,3932
|
|
20240906,101900,299309312,1690,1691,1691,1690,6
|
|
20240906,101800,299299167,1680,1685,1685,1680,10000
|
|
20240906,101700,282479045,1690,1690,1690,1690,1
|
|
20240906,101600,282477355,1691,1691,1691,1691,200
|
|
20240906,101500,282139155,1691,1691,1691,1691,2
|
|
20240906,101400,282135773,1685,1685,1685,1684,902
|
|
20240906,101300,280616049,1693,1693,1693,1693,0
|
|
20240906,101200,280616049,1693,1693,1693,1693,0
|
|
20240906,101100,280616049,1693,1693,1693,1693,2
|
|
20240906,101000,280612663,1684,1685,1685,1684,8000
|
|
20240906,100900,267139965,1695,1695,1695,1695,2
|
|
20240906,100800,267136575,1684,1693,1694,1684,5199
|
|
20240906,100700,258331860,1694,1694,1694,1694,20
|
|
20240906,100600,258297980,1694,1694,1694,1694,1
|
|
20240906,100500,258296286,1696,1696,1696,1696,0
|
|
20240906,100400,258296286,1696,1696,1696,1696,0
|
|
20240906,100300,258296286,1696,1691,1696,1691,15004
|
|
20240906,100200,232894563,1691,1686,1693,1682,13121
|
|
20240906,100100,210790006,1687,1690,1696,1687,2728
|
|
20240906,100000,206185480,1694,1694,1694,1691,1427
|
|
20240906,095900,203769840,1694,1694,1694,1694,8
|
|
20240906,095800,203756288,1694,1694,1694,1694,0
|
|
20240906,095700,203756288,1694,1694,1694,1694,1
|
|
20240906,095600,203754594,1688,1688,1688,1688,0
|
|
20240906,095500,203754594,1688,1689,1689,1688,1842
|
|
20240906,095400,200643647,1689,1690,1690,1689,449
|
|
20240906,095300,199885256,1696,1696,1696,1696,0
|
|
20240906,095200,199885256,1696,1696,1696,1688,7
|
|
20240906,095100,199873392,1688,1696,1696,1688,625
|
|
20240906,095000,198818252,1689,1690,1690,1689,1276
|
|
20240906,094900,196662812,1690,1690,1690,1690,0
|
|
20240906,094800,196662812,1690,1690,1690,1690,54
|
|
20240906,094700,196571552,1698,1698,1698,1698,30
|
|
20240906,094600,196520612,1698,1698,1698,1698,2
|
|
20240906,094500,196517216,1689,1698,1698,1689,7
|
|
20240906,094400,196505375,1698,1698,1698,1689,1381
|
|
20240906,094300,194171543,1697,1698,1698,1697,1115
|
|
20240906,094200,192279128,1698,1697,1698,1697,2148
|
|
20240906,094100,188633971,1690,1689,1697,1689,790
|
|
20240906,094000,187299104,1689,1690,1690,1689,602
|
|
20240906,093900,186281874,1699,1699,1699,1699,3
|
|
20240906,093800,186276777,1702,1702,1702,1702,0
|
|
20240906,093700,186276777,1702,1692,1702,1689,4385
|
|
20240906,093600,178860274,1704,1704,1704,1704,16
|
|
20240906,093500,178833010,1692,1692,1692,1692,3255
|
|
20240906,093400,173325550,1707,1707,1707,1707,0
|
|
20240906,093300,173325550,1707,1693,1707,1692,305
|
|
20240906,093200,172809214,1708,1699,1708,1692,13103
|
|
20240906,093100,150629062,1700,1698,1700,1698,4798
|
|
20240906,093000,142480548,1698,1698,1698,1698,21
|
|
20240906,092900,142444890,1698,1695,1699,1695,4015
|
|
20240906,092800,135633260,1688,1689,1689,1688,963
|
|
20240906,092700,134007145,1690,1694,1696,1690,4951
|
|
20240906,092600,125624642,1694,1694,1697,1694,975
|
|
20240906,092500,123971219,1694,1699,1699,1694,8937
|
|
20240906,092400,108823450,1699,1701,1701,1699,2092
|
|
20240906,092300,105267096,1701,1701,1701,1701,1000
|
|
20240906,092200,103566096,1710,1700,1710,1700,1354
|
|
20240906,092100,101264236,1700,1710,1710,1700,2090
|
|
20240906,092000,97705013,1702,1701,1702,1701,1004
|
|
20240906,091900,95997205,1713,1713,1713,1713,17
|
|
20240906,091800,95968084,1698,1710,1713,1698,13656
|
|
20240906,091700,72715133,1711,1729,1729,1711,6188
|
|
20240906,091600,62122946,1731,1731,1731,1731,0
|
|
20240906,091500,62122946,1731,1731,1731,1731,230
|
|
20240906,091400,61724816,1731,1715,1731,1714,450
|
|
20240906,091300,60949916,1716,1721,1721,1715,4908
|
|
20240906,091200,52530669,1721,1725,1725,1721,2712
|
|
20240906,091100,47858701,1725,1728,1728,1725,3234
|
|
20240906,091000,42270355,1729,1745,1748,1729,1039
|
|
20240906,090900,40466644,1731,1745,1750,1731,6369
|
|
20240906,090800,29367449,1745,1740,1745,1740,317
|
|
20240906,090700,28815709,1747,1739,1747,1738,4753
|
|
20240906,090600,20543804,1740,1729,1740,1729,6055
|
|
20240906,090500,10029715,1733,1728,1733,1728,1431
|
|
20240906,090400,7555017,1729,1722,1729,1714,2311
|
|
20240906,090300,3574199,1722,1722,1722,1722,0
|
|
20240906,090200,3574199,1722,1710,1722,1710,9
|
|
20240906,090100,3558797,1710,1710,1710,1710,2
|
|
20240906,090000,3555377,1710,1710,1721,1710,2079
|