589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,184600,652221828,1731,1731,1731,1731,4194
|
|
20240909,184500,652221828,1731,1731,1731,1731,0
|
|
20240909,184400,652221828,1731,1731,1731,1731,0
|
|
20240909,184300,652221828,1731,1731,1731,1731,0
|
|
20240909,184200,652221828,1731,1731,1731,1731,0
|
|
20240909,184100,652221828,1731,1731,1731,1731,0
|
|
20240909,184000,652221828,1731,1731,1731,1731,0
|
|
20240909,183900,652221828,1731,1731,1731,1731,0
|
|
20240909,183800,652221828,1731,1731,1731,1731,0
|
|
20240909,183700,652221828,1731,1731,1731,1731,0
|
|
20240909,183600,652221828,1731,1731,1731,1731,0
|
|
20240909,183500,652221828,1731,1731,1731,1731,0
|
|
20240909,183400,652221828,1731,1731,1731,1731,0
|
|
20240909,183300,652221828,1731,1731,1731,1731,0
|
|
20240909,183200,652221828,1731,1731,1731,1731,0
|
|
20240909,183100,652221828,1731,1731,1731,1731,0
|
|
20240909,183000,652221828,1731,1731,1731,1731,0
|
|
20240909,182900,652221828,1731,1731,1731,1731,0
|
|
20240909,182800,652221828,1731,1731,1731,1731,0
|
|
20240909,182700,652221828,1731,1731,1731,1731,0
|
|
20240909,182600,652221828,1731,1731,1731,1731,0
|
|
20240909,182500,652221828,1731,1731,1731,1731,0
|
|
20240909,182400,652221828,1731,1731,1731,1731,0
|
|
20240909,182300,652221828,1731,1731,1731,1731,0
|
|
20240909,182200,652221828,1731,1731,1731,1731,0
|
|
20240909,182100,652221828,1731,1731,1731,1731,0
|
|
20240909,182000,652221828,1731,1731,1731,1731,0
|
|
20240909,181900,652221828,1731,1731,1731,1731,0
|
|
20240909,181800,652221828,1731,1731,1731,1731,0
|
|
20240909,181700,652221828,1731,1731,1731,1731,0
|
|
20240909,181600,652221828,1731,1731,1731,1731,4194
|
|
20240909,181500,652221828,1731,1731,1731,1731,0
|
|
20240909,181400,652221828,1731,1731,1731,1731,0
|
|
20240909,181300,652221828,1731,1731,1731,1731,0
|
|
20240909,181200,652221828,1731,1731,1731,1731,0
|
|
20240909,181100,652221828,1731,1731,1731,1731,0
|
|
20240909,181000,652221828,1731,1731,1731,1731,0
|
|
20240909,180900,652221828,1731,1731,1731,1731,0
|
|
20240909,180800,652221828,1731,1731,1731,1731,0
|
|
20240909,180700,652221828,1731,1731,1731,1731,0
|
|
20240909,180600,652221828,1731,1731,1731,1731,0
|
|
20240909,180500,652221828,1731,1731,1731,1731,0
|
|
20240909,180400,652221828,1731,1731,1731,1731,0
|
|
20240909,180300,652221828,1731,1731,1731,1731,0
|
|
20240909,180200,652221828,1731,1731,1731,1731,0
|
|
20240909,180100,652221828,1731,1731,1731,1731,0
|
|
20240909,180000,652221828,1731,1731,1731,1731,0
|
|
20240909,175900,652221828,1731,1731,1731,1731,0
|
|
20240909,175800,652221828,1731,1731,1731,1731,0
|
|
20240909,175700,652221828,1731,1731,1731,1731,0
|
|
20240909,175600,652221828,1731,1731,1731,1731,0
|
|
20240909,175500,652221828,1731,1731,1731,1731,0
|
|
20240909,175400,652221828,1731,1731,1731,1731,0
|
|
20240909,175300,652221828,1731,1731,1731,1731,0
|
|
20240909,175200,652221828,1731,1731,1731,1731,0
|
|
20240909,175100,652221828,1731,1731,1731,1731,0
|
|
20240909,175000,652221828,1731,1731,1731,1731,0
|
|
20240909,174900,652221828,1731,1731,1731,1731,0
|
|
20240909,174800,652221828,1731,1731,1731,1731,0
|
|
20240909,174700,652221828,1731,1731,1731,1731,0
|
|
20240909,174600,652221828,1731,1731,1731,1731,4194
|
|
20240909,174500,652221828,1731,1731,1731,1731,0
|
|
20240909,174400,652221828,1731,1731,1731,1731,0
|
|
20240909,174300,652221828,1731,1731,1731,1731,0
|
|
20240909,174200,652221828,1731,1731,1731,1731,0
|
|
20240909,174100,652221828,1731,1731,1731,1731,0
|
|
20240909,174000,652221828,1731,1731,1731,1731,0
|
|
20240909,173900,652221828,1731,1731,1731,1731,0
|
|
20240909,173800,652221828,1731,1731,1731,1731,0
|
|
20240909,173700,652221828,1731,1731,1731,1731,0
|
|
20240909,173600,652221828,1731,1731,1731,1731,0
|
|
20240909,173500,652221828,1731,1731,1731,1731,0
|
|
20240909,173400,652221828,1731,1731,1731,1731,0
|
|
20240909,173300,652221828,1731,1731,1731,1731,0
|
|
20240909,173200,652221828,1731,1731,1731,1731,0
|
|
20240909,173100,652221828,1731,1731,1731,1731,0
|
|
20240909,173000,652221828,1731,1731,1731,1731,0
|
|
20240909,172900,652221828,1731,1731,1731,1731,0
|
|
20240909,172800,652221828,1731,1731,1731,1731,0
|
|
20240909,172700,652221828,1731,1731,1731,1731,0
|
|
20240909,172600,652221828,1731,1731,1731,1731,0
|
|
20240909,172500,652221828,1731,1731,1731,1731,0
|
|
20240909,172400,652221828,1731,1731,1731,1731,0
|
|
20240909,172300,652221828,1731,1731,1731,1731,0
|
|
20240909,172200,652221828,1731,1731,1731,1731,0
|
|
20240909,172100,652221828,1731,1731,1731,1731,0
|
|
20240909,172000,652221828,1731,1731,1731,1731,0
|
|
20240909,171900,652221828,1731,1731,1731,1731,0
|
|
20240909,171800,652221828,1731,1731,1731,1731,0
|
|
20240909,171700,652221828,1731,1731,1731,1731,0
|
|
20240909,171600,652221828,1731,1731,1731,1731,4194
|
|
20240909,171500,652221828,1731,1731,1731,1731,0
|
|
20240909,171400,652221828,1731,1731,1731,1731,0
|
|
20240909,171300,652221828,1731,1731,1731,1731,0
|
|
20240909,171200,652221828,1731,1731,1731,1731,0
|
|
20240909,171100,652221828,1731,1731,1731,1731,0
|
|
20240909,171000,652221828,1731,1731,1731,1731,0
|
|
20240909,170900,652221828,1731,1731,1731,1731,0
|
|
20240909,170800,652221828,1731,1731,1731,1731,0
|
|
20240909,170700,652221828,1731,1731,1731,1731,0
|
|
20240909,170600,652221828,1731,1731,1731,1731,0
|
|
20240909,170500,652221828,1731,1731,1731,1731,0
|
|
20240909,170400,652221828,1731,1731,1731,1731,0
|
|
20240909,170300,652221828,1731,1731,1731,1731,0
|
|
20240909,170200,652221828,1731,1731,1731,1731,0
|
|
20240909,170100,652221828,1731,1731,1731,1731,0
|
|
20240909,170000,652221828,1731,1731,1731,1731,0
|
|
20240909,165900,652221828,1731,1731,1731,1731,0
|
|
20240909,165800,652221828,1731,1731,1731,1731,0
|
|
20240909,165700,652221828,1731,1731,1731,1731,0
|
|
20240909,165600,652221828,1731,1731,1731,1731,0
|
|
20240909,165500,652221828,1731,1731,1731,1731,0
|
|
20240909,165400,652221828,1731,1731,1731,1731,0
|
|
20240909,165300,652221828,1731,1731,1731,1731,0
|
|
20240909,165200,652221828,1731,1731,1731,1731,0
|
|
20240909,165100,652221828,1731,1731,1731,1731,0
|
|
20240909,165000,652221828,1731,1731,1731,1731,0
|
|
20240909,164900,652221828,1731,1731,1731,1731,0
|
|
20240909,164800,652221828,1731,1731,1731,1731,0
|
|
20240909,164700,652221828,1731,1731,1731,1731,0
|
|
20240909,164600,652221828,1731,1731,1731,1731,4194
|
|
20240909,164500,652221828,1731,1731,1731,1731,0
|
|
20240909,164400,652221828,1731,1731,1731,1731,0
|
|
20240909,164300,652221828,1731,1731,1731,1731,0
|
|
20240909,164200,652221828,1731,1731,1731,1731,0
|
|
20240909,164100,652221828,1731,1731,1731,1731,0
|
|
20240909,164000,652221828,1731,1731,1731,1731,0
|
|
20240909,163900,652221828,1731,1731,1731,1731,0
|
|
20240909,163800,652221828,1731,1731,1731,1731,0
|
|
20240909,163700,652221828,1731,1731,1731,1731,0
|
|
20240909,163600,652221828,1731,1731,1731,1731,0
|
|
20240909,163500,652221828,1731,1731,1731,1731,0
|
|
20240909,163400,652221828,1731,1731,1731,1731,0
|
|
20240909,163300,652221828,1731,1731,1731,1731,0
|
|
20240909,163200,652221828,1731,1731,1731,1731,0
|
|
20240909,163100,652221828,1731,1731,1731,1731,0
|
|
20240909,163000,652221828,1731,1731,1731,1731,0
|
|
20240909,162900,652221828,1731,1731,1731,1731,0
|
|
20240909,162800,652221828,1731,1731,1731,1731,0
|
|
20240909,162700,652221828,1731,1731,1731,1731,0
|
|
20240909,162600,652221828,1731,1731,1731,1731,0
|
|
20240909,162500,652221828,1731,1731,1731,1731,0
|
|
20240909,162400,652221828,1731,1731,1731,1731,0
|
|
20240909,162300,652221828,1731,1731,1731,1731,0
|
|
20240909,162200,652221828,1731,1731,1731,1731,0
|
|
20240909,162100,652221828,1731,1731,1731,1731,0
|
|
20240909,162000,652221828,1731,1731,1731,1731,0
|
|
20240909,161900,652221828,1731,1731,1731,1731,0
|
|
20240909,161800,652221828,1731,1731,1731,1731,0
|
|
20240909,161700,652221828,1731,1731,1731,1731,0
|
|
20240909,161600,652221828,1731,1731,1731,1731,4194
|
|
20240909,161500,652221828,1731,1731,1731,1731,0
|
|
20240909,161400,652221828,1731,1731,1731,1731,0
|
|
20240909,161300,652221828,1731,1731,1731,1731,0
|
|
20240909,161200,652221828,1731,1731,1731,1731,0
|
|
20240909,161100,652221828,1731,1731,1731,1731,0
|
|
20240909,161000,652221828,1731,1731,1731,1731,0
|
|
20240909,160900,652221828,1731,1731,1731,1731,0
|
|
20240909,160800,652221828,1731,1731,1731,1731,0
|
|
20240909,160700,652221828,1731,1731,1731,1731,0
|
|
20240909,160600,652221828,1731,1731,1731,1731,0
|
|
20240909,160500,652221828,1731,1731,1731,1731,0
|
|
20240909,160400,652221828,1731,1731,1731,1731,0
|
|
20240909,160300,652221828,1731,1731,1731,1731,0
|
|
20240909,160200,652221828,1731,1731,1731,1731,0
|
|
20240909,160100,652221828,1731,1731,1731,1731,0
|
|
20240909,160000,652221828,1731,1731,1731,1731,0
|
|
20240909,155900,652221828,1731,1731,1731,1731,0
|
|
20240909,155800,652221828,1731,1731,1731,1731,0
|
|
20240909,155700,652221828,1731,1731,1731,1731,0
|
|
20240909,155600,652221828,1731,1731,1731,1731,0
|
|
20240909,155500,652221828,1731,1731,1731,1731,0
|
|
20240909,155400,652221828,1731,1731,1731,1731,0
|
|
20240909,155300,652221828,1731,1731,1731,1731,0
|
|
20240909,155200,652221828,1731,1731,1731,1731,0
|
|
20240909,155100,652221828,1731,1731,1731,1731,0
|
|
20240909,155000,652221828,1731,1731,1731,1731,0
|
|
20240909,154900,652221828,1731,1731,1731,1731,0
|
|
20240909,154800,652221828,1731,1731,1731,1731,0
|
|
20240909,154700,652221828,1731,1731,1731,1731,0
|
|
20240909,154600,652221828,1731,1731,1731,1731,4194
|
|
20240909,154500,652221828,1731,1731,1731,1731,0
|
|
20240909,154400,652221828,1731,1731,1731,1731,0
|
|
20240909,154300,652221828,1731,1731,1731,1731,0
|
|
20240909,154200,652221828,1731,1731,1731,1731,0
|
|
20240909,154100,652221828,1731,1731,1731,1731,0
|
|
20240909,154000,652221828,1731,1731,1731,1731,0
|
|
20240909,153900,652221828,1731,1731,1731,1731,0
|
|
20240909,153800,652221828,1731,1731,1731,1731,0
|
|
20240909,153700,652221828,1731,1731,1731,1731,0
|
|
20240909,153600,652221828,1731,1731,1731,1731,0
|
|
20240909,153500,652221828,1731,1731,1731,1731,0
|
|
20240909,153400,652221828,1731,1731,1731,1731,0
|
|
20240909,153300,652221828,1731,1731,1731,1731,0
|
|
20240909,153200,652221828,1731,1731,1731,1731,0
|
|
20240909,153100,652221828,1731,1731,1731,1731,0
|
|
20240909,153000,652221828,1731,1731,1731,1731,4194
|
|
20240909,152900,644962014,1729,1729,1729,1729,0
|
|
20240909,152800,644962014,1729,1729,1729,1729,0
|
|
20240909,152700,644962014,1729,1729,1729,1729,0
|
|
20240909,152600,644962014,1729,1729,1729,1729,0
|
|
20240909,152500,644962014,1729,1729,1729,1729,0
|
|
20240909,152400,644962014,1729,1729,1729,1729,0
|
|
20240909,152300,644962014,1729,1729,1729,1729,0
|
|
20240909,152200,644962014,1729,1729,1729,1729,0
|
|
20240909,152100,644962014,1729,1729,1729,1729,0
|
|
20240909,152000,644962014,1729,1729,1729,1729,0
|
|
20240909,151900,644962014,1729,1729,1729,1729,600
|
|
20240909,151800,643924614,1729,1729,1729,1729,100
|
|
20240909,151700,643751714,1729,1729,1729,1729,1701
|
|
20240909,151600,640810685,1729,1729,1729,1729,100
|
|
20240909,151500,640637785,1731,1730,1731,1730,151
|
|
20240909,151400,640376554,1731,1731,1731,1731,1
|
|
20240909,151300,640374823,1729,1728,1729,1728,1654
|
|
20240909,151200,637515144,1728,1728,1728,1728,0
|
|
20240909,151100,637515144,1728,1728,1729,1728,333
|
|
20240909,151000,636939719,1731,1731,1731,1731,11
|
|
20240909,150900,636920678,1728,1728,1728,1728,10
|
|
20240909,150800,636903398,1731,1727,1731,1727,85
|
|
20240909,150700,636756491,1731,1731,1731,1731,0
|
|
20240909,150600,636756491,1731,1731,1731,1731,0
|
|
20240909,150500,636756491,1731,1731,1731,1731,100
|
|
20240909,150400,636583391,1732,1732,1732,1732,57
|
|
20240909,150300,636484667,1732,1732,1732,1732,0
|
|
20240909,150200,636484667,1732,1732,1732,1732,0
|
|
20240909,150100,636484667,1732,1725,1732,1725,501
|
|
20240909,150000,635620435,1732,1732,1732,1732,8
|
|
20240909,145900,635606579,1725,1725,1725,1725,0
|
|
20240909,145800,635606579,1725,1725,1725,1725,50
|
|
20240909,145700,635520329,1732,1732,1732,1732,0
|
|
20240909,145600,635520329,1732,1726,1732,1725,413
|
|
20240909,145500,634807824,1732,1732,1732,1732,0
|
|
20240909,145400,634807824,1732,1732,1732,1732,0
|
|
20240909,145300,634807824,1732,1732,1732,1732,0
|
|
20240909,145200,634807824,1732,1732,1732,1732,1
|
|
20240909,145100,634806092,1725,1725,1725,1725,0
|
|
20240909,145000,634806092,1725,1725,1725,1725,11
|
|
20240909,144900,634787117,1725,1734,1734,1725,2246
|
|
20240909,144800,630902879,1735,1735,1735,1735,0
|
|
20240909,144700,630902879,1735,1735,1735,1735,0
|
|
20240909,144600,630902879,1735,1735,1735,1735,0
|
|
20240909,144500,630902879,1735,1730,1735,1730,964
|
|
20240909,144400,629233721,1735,1735,1735,1735,0
|
|
20240909,144300,629233721,1735,1735,1735,1735,0
|
|
20240909,144200,629233721,1735,1734,1735,1730,2139
|
|
20240909,144100,625533207,1735,1730,1735,1730,1339
|
|
20240909,144000,623211363,1730,1729,1730,1729,605
|
|
20240909,143900,622165313,1729,1727,1729,1727,1340
|
|
20240909,143800,619851095,1727,1727,1727,1727,0
|
|
20240909,143700,619851095,1727,1727,1727,1727,0
|
|
20240909,143600,619851095,1727,1727,1727,1727,0
|
|
20240909,143500,619851095,1727,1727,1727,1727,0
|
|
20240909,143400,619851095,1727,1727,1727,1727,0
|
|
20240909,143300,619851095,1727,1727,1727,1727,600
|
|
20240909,143200,618814895,1725,1725,1725,1725,0
|
|
20240909,143100,618814895,1725,1725,1725,1725,2000
|
|
20240909,143000,615364895,1725,1725,1725,1725,0
|
|
20240909,142900,615364895,1725,1725,1725,1725,0
|
|
20240909,142800,615364895,1725,1725,1725,1725,0
|
|
20240909,142700,615364895,1725,1720,1725,1720,2
|
|
20240909,142600,615361450,1725,1725,1725,1725,0
|
|
20240909,142500,615361450,1725,1725,1725,1725,0
|
|
20240909,142400,615361450,1725,1725,1725,1725,1
|
|
20240909,142300,615359725,1725,1725,1725,1725,1
|
|
20240909,142200,615358000,1717,1725,1725,1717,370
|
|
20240909,142100,614720950,1725,1725,1725,1725,75
|
|
20240909,142000,614591575,1725,1725,1725,1725,0
|
|
20240909,141900,614591575,1725,1725,1725,1725,0
|
|
20240909,141800,614591575,1725,1725,1725,1725,0
|
|
20240909,141700,614591575,1725,1718,1725,1713,1026
|
|
20240909,141600,612829832,1727,1719,1727,1718,482
|
|
20240909,141500,612001316,1720,1724,1724,1720,1003
|
|
20240909,141400,610272344,1725,1725,1725,1725,0
|
|
20240909,141300,610272344,1725,1726,1726,1725,5204
|
|
20240909,141200,601291398,1727,1727,1727,1727,1
|
|
20240909,141100,601289671,1726,1726,1727,1726,251
|
|
20240909,141000,600856444,1727,1728,1728,1726,1245
|
|
20240909,140900,598707175,1730,1730,1730,1730,0
|
|
20240909,140800,598707175,1730,1730,1730,1730,0
|
|
20240909,140700,598707175,1730,1731,1731,1730,18
|
|
20240909,140600,598676018,1731,1731,1731,1731,29
|
|
20240909,140500,598625819,1729,1729,1729,1729,0
|
|
20240909,140400,598625819,1729,1730,1730,1729,100
|
|
20240909,140300,598452869,1731,1731,1731,1731,1
|
|
20240909,140200,598451138,1728,1728,1728,1728,41
|
|
20240909,140100,598380290,1731,1731,1731,1731,0
|
|
20240909,140000,598380290,1731,1731,1731,1731,0
|
|
20240909,135900,598380290,1731,1731,1731,1731,0
|
|
20240909,135800,598380290,1731,1731,1731,1731,0
|
|
20240909,135700,598380290,1731,1731,1731,1731,0
|
|
20240909,135600,598380290,1731,1731,1736,1730,1762
|
|
20240909,135500,595330948,1737,1733,1737,1733,1000
|
|
20240909,135400,593596130,1733,1733,1733,1733,44
|
|
20240909,135300,593519878,1733,1734,1734,1733,4
|
|
20240909,135200,593512945,1734,1734,1734,1734,434
|
|
20240909,135100,592760389,1735,1731,1735,1731,215
|
|
20240909,135000,592387424,1734,1730,1734,1730,2518
|
|
20240909,134900,588030626,1730,1728,1730,1728,472
|
|
20240909,134800,587214586,1729,1727,1729,1727,193
|
|
20240909,134700,586881093,1724,1724,1724,1724,0
|
|
20240909,134600,586881093,1724,1729,1729,1724,91
|
|
20240909,134500,586723989,1729,1729,1729,1729,153
|
|
20240909,134400,586459452,1730,1730,1730,1730,0
|
|
20240909,134300,586459452,1730,1730,1730,1730,0
|
|
20240909,134200,586459452,1730,1730,1730,1730,0
|
|
20240909,134100,586459452,1730,1730,1730,1730,0
|
|
20240909,134000,586459452,1730,1729,1730,1721,1754
|
|
20240909,133900,583428294,1730,1730,1730,1730,0
|
|
20240909,133800,583428294,1730,1730,1730,1730,501
|
|
20240909,133700,582561564,1730,1727,1730,1727,1610
|
|
20240909,133600,579777615,1725,1725,1726,1725,1128
|
|
20240909,133500,577831763,1724,1724,1724,1723,560
|
|
20240909,133400,576866686,1723,1723,1723,1723,393
|
|
20240909,133300,576189547,1722,1722,1722,1722,0
|
|
20240909,133200,576189547,1722,1722,1723,1722,2841
|
|
20240909,133100,571297244,1721,1721,1721,1721,0
|
|
20240909,133000,571297244,1721,1721,1721,1721,292
|
|
20240909,132900,570794712,1721,1721,1721,1721,1
|
|
20240909,132800,570792991,1722,1722,1722,1722,0
|
|
20240909,132700,570792991,1722,1722,1722,1722,0
|
|
20240909,132600,570792991,1722,1722,1722,1722,0
|
|
20240909,132500,570792991,1722,1722,1722,1722,0
|
|
20240909,132400,570792991,1722,1722,1722,1722,115
|
|
20240909,132300,570594961,1722,1722,1722,1722,363
|
|
20240909,132200,569969875,1722,1722,1722,1722,0
|
|
20240909,132100,569969875,1722,1722,1722,1722,0
|
|
20240909,132000,569969875,1722,1722,1722,1722,0
|
|
20240909,131900,569969875,1722,1722,1722,1722,580
|
|
20240909,131800,568971115,1722,1722,1722,1722,5
|
|
20240909,131700,568962505,1722,1722,1722,1722,350
|
|
20240909,131600,568359805,1715,1715,1715,1715,1
|
|
20240909,131500,568358090,1722,1722,1722,1722,0
|
|
20240909,131400,568358090,1722,1722,1722,1722,0
|
|
20240909,131300,568358090,1722,1722,1722,1722,0
|
|
20240909,131200,568358090,1722,1722,1722,1722,100
|
|
20240909,131100,568185890,1722,1721,1722,1721,101
|
|
20240909,131000,568012068,1720,1713,1720,1713,1094
|
|
20240909,130900,566132131,1710,1710,1710,1710,0
|
|
20240909,130800,566132131,1710,1718,1718,1710,91
|
|
20240909,130700,565976513,1709,1709,1709,1709,2000
|
|
20240909,130600,562558513,1709,1710,1710,1709,500
|
|
20240909,130500,561704007,1718,1718,1718,1718,649
|
|
20240909,130400,560589025,1718,1718,1718,1718,0
|
|
20240909,130300,560589025,1718,1717,1718,1717,352
|
|
20240909,130200,559984640,1709,1709,1709,1709,0
|
|
20240909,130100,559984640,1709,1709,1709,1709,0
|
|
20240909,130000,559984640,1709,1709,1709,1709,0
|
|
20240909,125900,559984640,1709,1709,1709,1709,0
|
|
20240909,125800,559984640,1709,1709,1709,1709,500
|
|
20240909,125700,559130140,1718,1718,1718,1718,0
|
|
20240909,125600,559130140,1718,1717,1718,1717,1005
|
|
20240909,125500,557403898,1709,1717,1717,1709,251
|
|
20240909,125400,556974931,1715,1715,1715,1715,1
|
|
20240909,125300,556973216,1708,1708,1708,1708,0
|
|
20240909,125200,556973216,1708,1709,1709,1708,69
|
|
20240909,125100,556855337,1709,1709,1709,1709,0
|
|
20240909,125000,556855337,1709,1709,1709,1709,0
|
|
20240909,124900,556855337,1709,1710,1710,1709,147
|
|
20240909,124800,556604016,1717,1711,1717,1710,411
|
|
20240909,124700,555900989,1718,1717,1718,1717,11
|
|
20240909,124600,555882101,1717,1717,1717,1710,489
|
|
20240909,124500,555045369,1718,1718,1718,1718,0
|
|
20240909,124400,555045369,1718,1718,1718,1718,0
|
|
20240909,124300,555045369,1718,1711,1718,1711,105
|
|
20240909,124200,554865329,1718,1717,1718,1717,55
|
|
20240909,124100,554770889,1710,1715,1718,1710,1781
|
|
20240909,124000,551722295,1715,1715,1715,1715,0
|
|
20240909,123900,551722295,1715,1711,1715,1711,357
|
|
20240909,123800,551110290,1710,1710,1710,1710,0
|
|
20240909,123700,551110290,1710,1710,1710,1710,0
|
|
20240909,123600,551110290,1710,1710,1710,1710,0
|
|
20240909,123500,551110290,1710,1710,1710,1710,0
|
|
20240909,123400,551110290,1710,1710,1710,1710,0
|
|
20240909,123300,551110290,1710,1710,1710,1710,0
|
|
20240909,123200,551110290,1710,1710,1710,1710,83
|
|
20240909,123100,550968360,1710,1713,1713,1710,25
|
|
20240909,123000,550925540,1713,1713,1713,1713,0
|
|
20240909,122900,550925540,1713,1713,1713,1713,0
|
|
20240909,122800,550925540,1713,1711,1713,1710,425
|
|
20240909,122700,550198782,1713,1713,1713,1713,0
|
|
20240909,122600,550198782,1713,1713,1713,1713,1
|
|
20240909,122500,550197069,1711,1711,1711,1711,0
|
|
20240909,122400,550197069,1711,1711,1711,1711,1
|
|
20240909,122300,550195358,1707,1707,1707,1707,0
|
|
20240909,122200,550195358,1707,1707,1707,1707,702
|
|
20240909,122100,548997044,1713,1713,1713,1713,0
|
|
20240909,122000,548997044,1713,1713,1713,1713,0
|
|
20240909,121900,548997044,1713,1713,1713,1713,0
|
|
20240909,121800,548997044,1713,1713,1713,1713,0
|
|
20240909,121700,548997044,1713,1713,1713,1713,0
|
|
20240909,121600,548997044,1713,1713,1713,1713,0
|
|
20240909,121500,548997044,1713,1713,1713,1713,0
|
|
20240909,121400,548997044,1713,1713,1713,1713,0
|
|
20240909,121300,548997044,1713,1713,1713,1713,0
|
|
20240909,121200,548997044,1713,1713,1713,1713,0
|
|
20240909,121100,548997044,1713,1713,1713,1713,0
|
|
20240909,121000,548997044,1713,1713,1713,1713,0
|
|
20240909,120900,548997044,1713,1713,1713,1713,0
|
|
20240909,120800,548997044,1713,1713,1713,1713,0
|
|
20240909,120700,548997044,1713,1713,1713,1713,0
|
|
20240909,120600,548997044,1713,1713,1713,1713,0
|
|
20240909,120500,548997044,1713,1713,1713,1705,23
|
|
20240909,120400,548957661,1714,1714,1714,1714,0
|
|
20240909,120300,548957661,1714,1714,1714,1714,0
|
|
20240909,120200,548957661,1714,1714,1714,1714,100
|
|
20240909,120100,548786261,1715,1715,1715,1715,0
|
|
20240909,120000,548786261,1715,1715,1715,1715,0
|
|
20240909,115900,548786261,1715,1715,1715,1715,0
|
|
20240909,115800,548786261,1715,1718,1719,1715,1349
|
|
20240909,115700,546472422,1718,1717,1718,1717,1561
|
|
20240909,115600,543790725,1718,1715,1718,1715,351
|
|
20240909,115500,543188731,1715,1712,1715,1712,308
|
|
20240909,115400,542661080,1712,1703,1712,1702,6179
|
|
20240909,115300,532114656,1706,1706,1706,1706,0
|
|
20240909,115200,532114656,1706,1706,1706,1706,0
|
|
20240909,115100,532114656,1706,1706,1706,1706,0
|
|
20240909,115000,532114656,1706,1706,1706,1706,0
|
|
20240909,114900,532114656,1706,1706,1706,1706,6
|
|
20240909,114800,532104420,1706,1706,1706,1706,1
|
|
20240909,114700,532102714,1701,1701,1701,1701,0
|
|
20240909,114600,532102714,1701,1702,1702,1701,300
|
|
20240909,114500,531592314,1706,1706,1706,1706,200
|
|
20240909,114400,531251114,1707,1707,1707,1707,0
|
|
20240909,114300,531251114,1707,1707,1707,1707,0
|
|
20240909,114200,531251114,1707,1707,1707,1707,0
|
|
20240909,114100,531251114,1707,1707,1707,1707,0
|
|
20240909,114000,531251114,1707,1707,1707,1707,0
|
|
20240909,113900,531251114,1707,1707,1707,1707,0
|
|
20240909,113800,531251114,1707,1707,1707,1707,1
|
|
20240909,113700,531249407,1707,1707,1707,1707,8
|
|
20240909,113600,531235751,1707,1703,1707,1703,781
|
|
20240909,113500,529904507,1703,1702,1703,1702,25
|
|
20240909,113400,529861952,1700,1700,1700,1700,204
|
|
20240909,113300,529515152,1700,1700,1700,1700,0
|
|
20240909,113200,529515152,1700,1700,1700,1700,0
|
|
20240909,113100,529515152,1700,1700,1700,1700,0
|
|
20240909,113000,529515152,1700,1700,1700,1700,1
|
|
20240909,112900,529513452,1693,1693,1693,1693,300
|
|
20240909,112800,529005552,1700,1699,1700,1699,251
|
|
20240909,112700,528579102,1699,1699,1699,1699,1
|
|
20240909,112600,528577403,1699,1699,1699,1699,50
|
|
20240909,112500,528492453,1699,1699,1699,1699,0
|
|
20240909,112400,528492453,1699,1699,1699,1699,770
|
|
20240909,112300,527184223,1700,1691,1700,1691,3028
|
|
20240909,112200,522063627,1698,1698,1698,1698,0
|
|
20240909,112100,522063627,1698,1698,1698,1698,0
|
|
20240909,112000,522063627,1698,1697,1698,1697,2
|
|
20240909,111900,522060232,1692,1692,1692,1692,500
|
|
20240909,111800,521214232,1702,1702,1702,1702,0
|
|
20240909,111700,521214232,1702,1702,1702,1702,0
|
|
20240909,111600,521214232,1702,1702,1702,1702,0
|
|
20240909,111500,521214232,1702,1702,1702,1702,7
|
|
20240909,111400,521202318,1702,1702,1702,1702,1
|
|
20240909,111300,521200616,1702,1700,1703,1700,1449
|
|
20240909,111200,518735457,1700,1700,1700,1700,1
|
|
20240909,111100,518733757,1700,1688,1700,1688,6362
|
|
20240909,111000,507925766,1695,1686,1695,1686,3960
|
|
20240909,110900,501240375,1686,1686,1686,1686,0
|
|
20240909,110800,501240375,1686,1686,1686,1686,7566
|
|
20240909,110700,488484099,1686,1685,1686,1685,1493
|
|
20240909,110600,485967590,1685,1685,1685,1685,1
|
|
20240909,110500,485965905,1684,1684,1684,1684,2000
|
|
20240909,110400,482597905,1684,1684,1684,1684,2500
|
|
20240909,110300,478387905,1684,1684,1684,1684,1
|
|
20240909,110200,478386221,1683,1681,1683,1681,3000
|
|
20240909,110100,473337785,1682,1682,1682,1682,0
|
|
20240909,110000,473337785,1682,1682,1682,1682,1
|
|
20240909,105900,473336103,1683,1683,1683,1683,9
|
|
20240909,105800,473320956,1685,1685,1685,1685,0
|
|
20240909,105700,473320956,1685,1685,1685,1685,0
|
|
20240909,105600,473320956,1685,1685,1685,1685,0
|
|
20240909,105500,473320956,1685,1685,1685,1685,0
|
|
20240909,105400,473320956,1685,1685,1685,1685,118
|
|
20240909,105300,473122126,1688,1688,1688,1688,0
|
|
20240909,105200,473122126,1688,1674,1688,1674,5495
|
|
20240909,105100,463912606,1673,1669,1673,1669,14826
|
|
20240909,105000,439133229,1669,1669,1669,1669,1757
|
|
20240909,104900,436200796,1669,1669,1669,1669,0
|
|
20240909,104800,436200796,1669,1669,1669,1669,1
|
|
20240909,104700,436199127,1669,1669,1669,1669,43
|
|
20240909,104600,436127360,1669,1669,1669,1669,571
|
|
20240909,104500,435174361,1669,1669,1669,1669,0
|
|
20240909,104400,435174361,1669,1669,1669,1669,0
|
|
20240909,104300,435174361,1669,1669,1669,1669,1
|
|
20240909,104200,435172692,1662,1669,1669,1662,51
|
|
20240909,104100,435087580,1669,1669,1669,1669,0
|
|
20240909,104000,435087580,1669,1669,1669,1669,84
|
|
20240909,103900,434947384,1669,1662,1669,1662,501
|
|
20240909,103800,434111222,1664,1669,1669,1664,3323
|
|
20240909,103700,428577640,1669,1664,1669,1664,31
|
|
20240909,103600,428526051,1669,1665,1669,1665,1980
|
|
20240909,103500,425229347,1671,1671,1671,1671,0
|
|
20240909,103400,425229347,1671,1671,1671,1671,0
|
|
20240909,103300,425229347,1671,1671,1671,1671,0
|
|
20240909,103200,425229347,1671,1671,1671,1671,0
|
|
20240909,103100,425229347,1671,1671,1671,1671,1
|
|
20240909,103000,425227676,1665,1665,1665,1665,0
|
|
20240909,102900,425227676,1665,1665,1665,1665,0
|
|
20240909,102800,425227676,1665,1665,1665,1665,59
|
|
20240909,102700,425129441,1671,1671,1671,1671,0
|
|
20240909,102600,425129441,1671,1671,1671,1671,0
|
|
20240909,102500,425129441,1671,1671,1671,1671,0
|
|
20240909,102400,425129441,1671,1671,1671,1671,0
|
|
20240909,102300,425129441,1671,1671,1671,1671,0
|
|
20240909,102200,425129441,1671,1671,1671,1671,1640
|
|
20240909,102100,422389001,1671,1671,1671,1671,0
|
|
20240909,102000,422389001,1671,1671,1671,1671,0
|
|
20240909,101900,422389001,1671,1671,1671,1671,50
|
|
20240909,101800,422305451,1671,1670,1671,1670,2700
|
|
20240909,101700,417796250,1670,1670,1670,1670,1
|
|
20240909,101600,417794580,1664,1665,1665,1664,6001
|
|
20240909,101500,407807262,1664,1664,1664,1664,0
|
|
20240909,101400,407807262,1664,1664,1664,1664,622
|
|
20240909,101300,406772254,1662,1662,1662,1662,0
|
|
20240909,101200,406772254,1662,1662,1662,1662,653
|
|
20240909,101100,405686968,1661,1661,1661,1661,0
|
|
20240909,101000,405686968,1661,1661,1661,1661,1300
|
|
20240909,100900,403527668,1667,1667,1667,1667,3
|
|
20240909,100800,403522667,1670,1670,1670,1670,2621
|
|
20240909,100700,399145597,1669,1665,1669,1665,2599
|
|
20240909,100600,394808262,1665,1660,1665,1660,1986
|
|
20240909,100500,391511497,1659,1658,1659,1658,2002
|
|
20240909,100400,388190180,1657,1656,1657,1656,1059
|
|
20240909,100300,386435876,1655,1658,1658,1655,15061
|
|
20240909,100200,361483568,1659,1661,1661,1659,2521
|
|
20240909,100100,357300187,1660,1659,1660,1659,1108
|
|
20240909,100000,355461807,1660,1662,1664,1660,3974
|
|
20240909,095900,348859821,1663,1663,1663,1663,2000
|
|
20240909,095800,345533821,1663,1663,1663,1663,2000
|
|
20240909,095700,342207821,1663,1666,1666,1663,978
|
|
20240909,095600,340581092,1670,1670,1670,1670,0
|
|
20240909,095500,340581092,1670,1670,1670,1670,0
|
|
20240909,095400,340581092,1670,1670,1670,1670,500
|
|
20240909,095300,339746092,1669,1669,1669,1669,1000
|
|
20240909,095200,338077092,1669,1669,1669,1669,0
|
|
20240909,095100,338077092,1669,1668,1669,1668,2824
|
|
20240909,095000,333365152,1670,1670,1670,1670,0
|
|
20240909,094900,333365152,1670,1660,1671,1660,1793
|
|
20240909,094800,330379440,1660,1660,1660,1658,2291
|
|
20240909,094700,326580154,1659,1660,1670,1659,3212
|
|
20240909,094600,321248924,1661,1670,1670,1661,1690
|
|
20240909,094500,318441825,1661,1661,1661,1661,10
|
|
20240909,094400,318425215,1660,1673,1673,1660,28842
|
|
20240909,094300,270433259,1673,1667,1673,1667,65
|
|
20240909,094200,270324628,1672,1672,1672,1672,0
|
|
20240909,094100,270324628,1672,1668,1673,1665,12195
|
|
20240909,094000,249998951,1669,1678,1678,1669,2358
|
|
20240909,093900,246062983,1669,1676,1676,1669,15504
|
|
20240909,093800,220131083,1688,1677,1688,1676,33
|
|
20240909,093700,220075729,1677,1677,1677,1677,190
|
|
20240909,093600,219757099,1688,1688,1688,1677,2823
|
|
20240909,093500,215019681,1679,1688,1688,1679,8094
|
|
20240909,093400,201417222,1680,1680,1680,1680,0
|
|
20240909,093300,201417222,1680,1682,1682,1680,5000
|
|
20240909,093200,193015982,1688,1688,1688,1688,0
|
|
20240909,093100,193015982,1688,1688,1688,1688,0
|
|
20240909,093000,193015982,1688,1688,1688,1688,5
|
|
20240909,092900,193007542,1681,1682,1682,1681,1375
|
|
20240909,092800,190695502,1687,1687,1687,1687,0
|
|
20240909,092700,190695502,1687,1684,1687,1684,11
|
|
20240909,092600,190676975,1685,1685,1685,1684,880
|
|
20240909,092500,189195009,1685,1687,1687,1685,312
|
|
20240909,092400,188668907,1682,1682,1682,1682,300
|
|
20240909,092300,188164307,1688,1681,1688,1681,380
|
|
20240909,092200,187525520,1681,1681,1681,1681,500
|
|
20240909,092100,186685020,1680,1689,1689,1680,2051
|
|
20240909,092000,183237702,1680,1689,1689,1680,21
|
|
20240909,091900,183202395,1679,1680,1680,1679,22929
|
|
20240909,091800,144682631,1680,1691,1691,1680,6322
|
|
20240909,091700,134060778,1680,1680,1680,1680,5
|
|
20240909,091600,134052378,1680,1681,1681,1680,4000
|
|
20240909,091500,127331971,1691,1681,1691,1680,3764
|
|
20240909,091400,121007039,1692,1684,1693,1681,1743
|
|
20240909,091300,118074172,1696,1684,1696,1684,501
|
|
20240909,091200,117230476,1696,1696,1696,1696,0
|
|
20240909,091100,117230476,1696,1698,1698,1684,455
|
|
20240909,091000,116459637,1699,1696,1700,1680,9259
|
|
20240909,090900,100819561,1696,1696,1696,1696,3
|
|
20240909,090800,100814473,1696,1684,1696,1684,800
|
|
20240909,090700,99459620,1684,1685,1685,1673,3513
|
|
20240909,090600,93580301,1686,1674,1687,1668,14928
|
|
20240909,090500,68630262,1675,1687,1687,1675,863
|
|
20240909,090400,67183796,1680,1680,1680,1674,4777
|
|
20240909,090300,59159570,1673,1680,1680,1673,5057
|
|
20240909,090200,50682716,1680,1683,1683,1677,4323
|
|
20240909,090100,43420646,1668,1663,1693,1663,13029
|
|
20240909,090000,21666797,1663,1675,1675,1653,13032
|