589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,184600,323315729,1713,1713,1713,1713,10971
|
|
20240911,184500,323315729,1713,1713,1713,1713,0
|
|
20240911,184400,323315729,1713,1713,1713,1713,0
|
|
20240911,184300,323315729,1713,1713,1713,1713,0
|
|
20240911,184200,323315729,1713,1713,1713,1713,0
|
|
20240911,184100,323315729,1713,1713,1713,1713,0
|
|
20240911,184000,323315729,1713,1713,1713,1713,0
|
|
20240911,183900,323315729,1713,1713,1713,1713,0
|
|
20240911,183800,323315729,1713,1713,1713,1713,0
|
|
20240911,183700,323315729,1713,1713,1713,1713,0
|
|
20240911,183600,323315729,1713,1713,1713,1713,0
|
|
20240911,183500,323315729,1713,1713,1713,1713,0
|
|
20240911,183400,323315729,1713,1713,1713,1713,0
|
|
20240911,183300,323315729,1713,1713,1713,1713,0
|
|
20240911,183200,323315729,1713,1713,1713,1713,0
|
|
20240911,183100,323315729,1713,1713,1713,1713,0
|
|
20240911,183000,323315729,1713,1713,1713,1713,0
|
|
20240911,182900,323315729,1713,1713,1713,1713,0
|
|
20240911,182800,323315729,1713,1713,1713,1713,0
|
|
20240911,182700,323315729,1713,1713,1713,1713,0
|
|
20240911,182600,323315729,1713,1713,1713,1713,0
|
|
20240911,182500,323315729,1713,1713,1713,1713,0
|
|
20240911,182400,323315729,1713,1713,1713,1713,0
|
|
20240911,182300,323315729,1713,1713,1713,1713,0
|
|
20240911,182200,323315729,1713,1713,1713,1713,0
|
|
20240911,182100,323315729,1713,1713,1713,1713,0
|
|
20240911,182000,323315729,1713,1713,1713,1713,0
|
|
20240911,181900,323315729,1713,1713,1713,1713,0
|
|
20240911,181800,323315729,1713,1713,1713,1713,0
|
|
20240911,181700,323315729,1713,1713,1713,1713,0
|
|
20240911,181600,323315729,1713,1713,1713,1713,10971
|
|
20240911,181500,323315729,1713,1713,1713,1713,0
|
|
20240911,181400,323315729,1713,1713,1713,1713,0
|
|
20240911,181300,323315729,1713,1713,1713,1713,0
|
|
20240911,181200,323315729,1713,1713,1713,1713,0
|
|
20240911,181100,323315729,1713,1713,1713,1713,0
|
|
20240911,181000,323315729,1713,1713,1713,1713,0
|
|
20240911,180900,323315729,1713,1713,1713,1713,0
|
|
20240911,180800,323315729,1713,1713,1713,1713,0
|
|
20240911,180700,323315729,1713,1713,1713,1713,0
|
|
20240911,180600,323315729,1713,1713,1713,1713,0
|
|
20240911,180500,323315729,1713,1713,1713,1713,0
|
|
20240911,180400,323315729,1713,1713,1713,1713,0
|
|
20240911,180300,323315729,1713,1713,1713,1713,0
|
|
20240911,180200,323315729,1713,1713,1713,1713,0
|
|
20240911,180100,323315729,1713,1713,1713,1713,0
|
|
20240911,180000,323315729,1713,1713,1713,1713,0
|
|
20240911,175900,323315729,1713,1713,1713,1713,0
|
|
20240911,175800,323315729,1713,1713,1713,1713,0
|
|
20240911,175700,323315729,1713,1713,1713,1713,0
|
|
20240911,175600,323315729,1713,1713,1713,1713,0
|
|
20240911,175500,323315729,1713,1713,1713,1713,0
|
|
20240911,175400,323315729,1713,1713,1713,1713,0
|
|
20240911,175300,323315729,1713,1713,1713,1713,0
|
|
20240911,175200,323315729,1713,1713,1713,1713,0
|
|
20240911,175100,323315729,1713,1713,1713,1713,0
|
|
20240911,175000,323315729,1713,1713,1713,1713,0
|
|
20240911,174900,323315729,1713,1713,1713,1713,0
|
|
20240911,174800,323315729,1713,1713,1713,1713,0
|
|
20240911,174700,323315729,1713,1713,1713,1713,0
|
|
20240911,174600,323315729,1713,1713,1713,1713,10971
|
|
20240911,174500,323315729,1713,1713,1713,1713,0
|
|
20240911,174400,323315729,1713,1713,1713,1713,0
|
|
20240911,174300,323315729,1713,1713,1713,1713,0
|
|
20240911,174200,323315729,1713,1713,1713,1713,0
|
|
20240911,174100,323315729,1713,1713,1713,1713,0
|
|
20240911,174000,323315729,1713,1713,1713,1713,0
|
|
20240911,173900,323315729,1713,1713,1713,1713,0
|
|
20240911,173800,323315729,1713,1713,1713,1713,0
|
|
20240911,173700,323315729,1713,1713,1713,1713,0
|
|
20240911,173600,323315729,1713,1713,1713,1713,0
|
|
20240911,173500,323315729,1713,1713,1713,1713,0
|
|
20240911,173400,323315729,1713,1713,1713,1713,0
|
|
20240911,173300,323315729,1713,1713,1713,1713,0
|
|
20240911,173200,323315729,1713,1713,1713,1713,0
|
|
20240911,173100,323315729,1713,1713,1713,1713,0
|
|
20240911,173000,323315729,1713,1713,1713,1713,0
|
|
20240911,172900,323315729,1713,1713,1713,1713,0
|
|
20240911,172800,323315729,1713,1713,1713,1713,0
|
|
20240911,172700,323315729,1713,1713,1713,1713,0
|
|
20240911,172600,323315729,1713,1713,1713,1713,0
|
|
20240911,172500,323315729,1713,1713,1713,1713,0
|
|
20240911,172400,323315729,1713,1713,1713,1713,0
|
|
20240911,172300,323315729,1713,1713,1713,1713,0
|
|
20240911,172200,323315729,1713,1713,1713,1713,0
|
|
20240911,172100,323315729,1713,1713,1713,1713,0
|
|
20240911,172000,323315729,1713,1713,1713,1713,0
|
|
20240911,171900,323315729,1713,1713,1713,1713,0
|
|
20240911,171800,323315729,1713,1713,1713,1713,0
|
|
20240911,171700,323315729,1713,1713,1713,1713,0
|
|
20240911,171600,323315729,1713,1713,1713,1713,10971
|
|
20240911,171500,323315729,1713,1713,1713,1713,0
|
|
20240911,171400,323315729,1713,1713,1713,1713,0
|
|
20240911,171300,323315729,1713,1713,1713,1713,0
|
|
20240911,171200,323315729,1713,1713,1713,1713,0
|
|
20240911,171100,323315729,1713,1713,1713,1713,0
|
|
20240911,171000,323315729,1713,1713,1713,1713,0
|
|
20240911,170900,323315729,1713,1713,1713,1713,0
|
|
20240911,170800,323315729,1713,1713,1713,1713,0
|
|
20240911,170700,323315729,1713,1713,1713,1713,0
|
|
20240911,170600,323315729,1713,1713,1713,1713,0
|
|
20240911,170500,323315729,1713,1713,1713,1713,0
|
|
20240911,170400,323315729,1713,1713,1713,1713,0
|
|
20240911,170300,323315729,1713,1713,1713,1713,0
|
|
20240911,170200,323315729,1713,1713,1713,1713,0
|
|
20240911,170100,323315729,1713,1713,1713,1713,0
|
|
20240911,170000,323315729,1713,1713,1713,1713,0
|
|
20240911,165900,323315729,1713,1713,1713,1713,0
|
|
20240911,165800,323315729,1713,1713,1713,1713,0
|
|
20240911,165700,323315729,1713,1713,1713,1713,0
|
|
20240911,165600,323315729,1713,1713,1713,1713,0
|
|
20240911,165500,323315729,1713,1713,1713,1713,0
|
|
20240911,165400,323315729,1713,1713,1713,1713,0
|
|
20240911,165300,323315729,1713,1713,1713,1713,0
|
|
20240911,165200,323315729,1713,1713,1713,1713,0
|
|
20240911,165100,323315729,1713,1713,1713,1713,0
|
|
20240911,165000,323315729,1713,1713,1713,1713,0
|
|
20240911,164900,323315729,1713,1713,1713,1713,0
|
|
20240911,164800,323315729,1713,1713,1713,1713,0
|
|
20240911,164700,323315729,1713,1713,1713,1713,0
|
|
20240911,164600,323315729,1713,1713,1713,1713,10971
|
|
20240911,164500,323315729,1713,1713,1713,1713,0
|
|
20240911,164400,323315729,1713,1713,1713,1713,0
|
|
20240911,164300,323315729,1713,1713,1713,1713,0
|
|
20240911,164200,323315729,1713,1713,1713,1713,0
|
|
20240911,164100,323315729,1713,1713,1713,1713,0
|
|
20240911,164000,323315729,1713,1713,1713,1713,0
|
|
20240911,163900,323315729,1713,1713,1713,1713,0
|
|
20240911,163800,323315729,1713,1713,1713,1713,0
|
|
20240911,163700,323315729,1713,1713,1713,1713,0
|
|
20240911,163600,323315729,1713,1713,1713,1713,0
|
|
20240911,163500,323315729,1713,1713,1713,1713,0
|
|
20240911,163400,323315729,1713,1713,1713,1713,0
|
|
20240911,163300,323315729,1713,1713,1713,1713,0
|
|
20240911,163200,323315729,1713,1713,1713,1713,0
|
|
20240911,163100,323315729,1713,1713,1713,1713,0
|
|
20240911,163000,323315729,1713,1713,1713,1713,0
|
|
20240911,162900,323315729,1713,1713,1713,1713,0
|
|
20240911,162800,323315729,1713,1713,1713,1713,0
|
|
20240911,162700,323315729,1713,1713,1713,1713,0
|
|
20240911,162600,323315729,1713,1713,1713,1713,0
|
|
20240911,162500,323315729,1713,1713,1713,1713,0
|
|
20240911,162400,323315729,1713,1713,1713,1713,0
|
|
20240911,162300,323315729,1713,1713,1713,1713,0
|
|
20240911,162200,323315729,1713,1713,1713,1713,0
|
|
20240911,162100,323315729,1713,1713,1713,1713,0
|
|
20240911,162000,323315729,1713,1713,1713,1713,0
|
|
20240911,161900,323315729,1713,1713,1713,1713,0
|
|
20240911,161800,323315729,1713,1713,1713,1713,0
|
|
20240911,161700,323315729,1713,1713,1713,1713,0
|
|
20240911,161600,323315729,1713,1713,1713,1713,10971
|
|
20240911,161500,323315729,1713,1713,1713,1713,0
|
|
20240911,161400,323315729,1713,1713,1713,1713,0
|
|
20240911,161300,323315729,1713,1713,1713,1713,0
|
|
20240911,161200,323315729,1713,1713,1713,1713,0
|
|
20240911,161100,323315729,1713,1713,1713,1713,0
|
|
20240911,161000,323315729,1713,1713,1713,1713,0
|
|
20240911,160900,323315729,1713,1713,1713,1713,0
|
|
20240911,160800,323315729,1713,1713,1713,1713,0
|
|
20240911,160700,323315729,1713,1713,1713,1713,0
|
|
20240911,160600,323315729,1713,1713,1713,1713,0
|
|
20240911,160500,323315729,1713,1713,1713,1713,0
|
|
20240911,160400,323315729,1713,1713,1713,1713,0
|
|
20240911,160300,323315729,1713,1713,1713,1713,0
|
|
20240911,160200,323315729,1713,1713,1713,1713,0
|
|
20240911,160100,323315729,1713,1713,1713,1713,0
|
|
20240911,160000,323315729,1713,1713,1713,1713,0
|
|
20240911,155900,323315729,1713,1713,1713,1713,0
|
|
20240911,155800,323315729,1713,1713,1713,1713,0
|
|
20240911,155700,323315729,1713,1713,1713,1713,0
|
|
20240911,155600,323315729,1713,1713,1713,1713,0
|
|
20240911,155500,323315729,1713,1713,1713,1713,0
|
|
20240911,155400,323315729,1713,1713,1713,1713,0
|
|
20240911,155300,323315729,1713,1713,1713,1713,0
|
|
20240911,155200,323315729,1713,1713,1713,1713,0
|
|
20240911,155100,323315729,1713,1713,1713,1713,0
|
|
20240911,155000,323315729,1713,1713,1713,1713,0
|
|
20240911,154900,323315729,1713,1713,1713,1713,0
|
|
20240911,154800,323315729,1713,1713,1713,1713,0
|
|
20240911,154700,323315729,1713,1713,1713,1713,0
|
|
20240911,154600,323315729,1713,1713,1713,1713,10971
|
|
20240911,154500,323315729,1713,1713,1713,1713,0
|
|
20240911,154400,323315729,1713,1713,1713,1713,0
|
|
20240911,154300,323315729,1713,1713,1713,1713,0
|
|
20240911,154200,323315729,1713,1713,1713,1713,0
|
|
20240911,154100,323315729,1713,1713,1713,1713,0
|
|
20240911,154000,323315729,1713,1713,1713,1713,0
|
|
20240911,153900,323315729,1713,1713,1713,1713,0
|
|
20240911,153800,323315729,1713,1713,1713,1713,0
|
|
20240911,153700,323315729,1713,1713,1713,1713,0
|
|
20240911,153600,323315729,1713,1713,1713,1713,0
|
|
20240911,153500,323315729,1713,1713,1713,1713,0
|
|
20240911,153400,323315729,1713,1713,1713,1713,0
|
|
20240911,153300,323315729,1713,1713,1713,1713,0
|
|
20240911,153200,323315729,1713,1713,1713,1713,0
|
|
20240911,153100,323315729,1713,1713,1713,1713,0
|
|
20240911,153000,323315729,1713,1713,1713,1713,10971
|
|
20240911,152900,304522406,1708,1708,1708,1708,0
|
|
20240911,152800,304522406,1708,1708,1708,1708,0
|
|
20240911,152700,304522406,1708,1708,1708,1708,0
|
|
20240911,152600,304522406,1708,1708,1708,1708,0
|
|
20240911,152500,304522406,1708,1708,1708,1708,0
|
|
20240911,152400,304522406,1708,1708,1708,1708,0
|
|
20240911,152300,304522406,1708,1708,1708,1708,0
|
|
20240911,152200,304522406,1708,1708,1708,1708,0
|
|
20240911,152100,304522406,1708,1708,1708,1708,0
|
|
20240911,152000,304522406,1708,1708,1708,1708,0
|
|
20240911,151900,304522406,1708,1707,1708,1707,267
|
|
20240911,151800,304066406,1707,1700,1707,1700,598
|
|
20240911,151700,303049123,1708,1708,1708,1708,0
|
|
20240911,151600,303049123,1708,1708,1708,1708,0
|
|
20240911,151500,303049123,1708,1707,1708,1707,5001
|
|
20240911,151400,294508012,1707,1703,1707,1701,1001
|
|
20240911,151300,292804345,1707,1707,1707,1707,0
|
|
20240911,151200,292804345,1707,1707,1707,1707,1
|
|
20240911,151100,292802638,1703,1703,1703,1703,0
|
|
20240911,151000,292802638,1703,1703,1703,1703,427
|
|
20240911,150900,292075457,1707,1707,1707,1707,0
|
|
20240911,150800,292075457,1707,1707,1707,1707,0
|
|
20240911,150700,292075457,1707,1707,1707,1707,0
|
|
20240911,150600,292075457,1707,1703,1707,1703,270
|
|
20240911,150500,291615643,1708,1708,1708,1708,0
|
|
20240911,150400,291615643,1708,1703,1708,1703,430
|
|
20240911,150300,290882492,1703,1707,1707,1703,91
|
|
20240911,150200,290727515,1703,1707,1707,1703,50
|
|
20240911,150100,290642361,1707,1708,1708,1707,615
|
|
20240911,150000,289592307,1708,1708,1708,1708,902
|
|
20240911,145900,288051691,1708,1708,1708,1708,2028
|
|
20240911,145800,284587867,1712,1712,1712,1712,0
|
|
20240911,145700,284587867,1712,1711,1712,1711,584
|
|
20240911,145600,283588097,1712,1712,1712,1712,36
|
|
20240911,145500,283526465,1712,1712,1712,1712,0
|
|
20240911,145400,283526465,1712,1712,1712,1712,0
|
|
20240911,145300,283526465,1712,1712,1712,1712,26
|
|
20240911,145200,283481953,1712,1712,1712,1712,1358
|
|
20240911,145100,281157057,1706,1711,1712,1706,4754
|
|
20240911,145000,273045979,1710,1710,1710,1710,1141
|
|
20240911,144900,271094869,1709,1705,1709,1705,14415
|
|
20240911,144800,246499765,1705,1705,1705,1705,0
|
|
20240911,144700,246499765,1705,1700,1705,1700,1700
|
|
20240911,144600,243607167,1700,1698,1700,1698,478
|
|
20240911,144500,242794999,1697,1696,1697,1696,408
|
|
20240911,144400,242102731,1696,1696,1696,1696,1
|
|
20240911,144300,242101035,1694,1694,1694,1694,428
|
|
20240911,144200,241376003,1696,1688,1696,1688,4
|
|
20240911,144100,241369228,1694,1694,1694,1694,2642
|
|
20240911,144000,236893680,1693,1693,1693,1693,0
|
|
20240911,143900,236893680,1693,1693,1693,1693,1602
|
|
20240911,143800,234181494,1694,1694,1694,1694,0
|
|
20240911,143700,234181494,1694,1694,1694,1694,684
|
|
20240911,143600,233022798,1694,1694,1694,1694,23
|
|
20240911,143500,232983836,1694,1685,1694,1685,54
|
|
20240911,143400,232892701,1679,1682,1682,1679,4500
|
|
20240911,143300,225333144,1685,1685,1685,1685,0
|
|
20240911,143200,225333144,1685,1680,1685,1680,4769
|
|
20240911,143100,217321144,1685,1682,1685,1680,3006
|
|
20240911,143000,212267870,1681,1684,1684,1681,3739
|
|
20240911,142900,205979420,1684,1688,1688,1684,4458
|
|
20240911,142800,198459740,1687,1690,1690,1687,2241
|
|
20240911,142700,194675573,1691,1691,1691,1691,0
|
|
20240911,142600,194675573,1691,1691,1691,1691,2000
|
|
20240911,142500,191293573,1691,1691,1691,1691,0
|
|
20240911,142400,191293573,1691,1691,1691,1687,1328
|
|
20240911,142300,189052665,1689,1690,1691,1689,542
|
|
20240911,142200,188136962,1691,1691,1691,1691,99
|
|
20240911,142100,187969553,1690,1691,1691,1690,402
|
|
20240911,142000,187289878,1691,1691,1691,1691,8
|
|
20240911,141900,187276350,1695,1695,1695,1695,1800
|
|
20240911,141800,184225350,1695,1695,1695,1695,0
|
|
20240911,141700,184225350,1695,1695,1695,1695,0
|
|
20240911,141600,184225350,1695,1695,1695,1695,0
|
|
20240911,141500,184225350,1695,1695,1695,1695,0
|
|
20240911,141400,184225350,1695,1695,1695,1695,0
|
|
20240911,141300,184225350,1695,1695,1695,1695,7
|
|
20240911,141200,184213485,1693,1693,1693,1693,0
|
|
20240911,141100,184213485,1693,1693,1693,1693,20
|
|
20240911,141000,184179625,1695,1695,1695,1695,0
|
|
20240911,140900,184179625,1695,1695,1695,1695,882
|
|
20240911,140800,182684635,1695,1695,1695,1695,76
|
|
20240911,140700,182555815,1696,1695,1696,1695,3924
|
|
20240911,140600,175902635,1696,1692,1696,1691,1301
|
|
20240911,140500,173702496,1695,1695,1695,1695,200
|
|
20240911,140400,173363496,1695,1695,1695,1695,500
|
|
20240911,140300,172515996,1696,1696,1696,1696,0
|
|
20240911,140200,172515996,1696,1696,1696,1696,0
|
|
20240911,140100,172515996,1696,1696,1696,1696,0
|
|
20240911,140000,172515996,1696,1696,1696,1696,0
|
|
20240911,135900,172515996,1696,1696,1696,1696,0
|
|
20240911,135800,172515996,1696,1692,1696,1690,142
|
|
20240911,135700,172275878,1695,1695,1695,1695,40
|
|
20240911,135600,172208078,1695,1695,1695,1695,0
|
|
20240911,135500,172208078,1695,1695,1695,1695,0
|
|
20240911,135400,172208078,1695,1694,1695,1694,250
|
|
20240911,135300,171784386,1695,1695,1695,1695,1
|
|
20240911,135200,171782691,1691,1691,1691,1691,20
|
|
20240911,135100,171748871,1691,1691,1691,1691,3
|
|
20240911,135000,171743798,1690,1691,1691,1690,51
|
|
20240911,134900,171657558,1691,1691,1691,1691,0
|
|
20240911,134800,171657558,1691,1695,1695,1691,928
|
|
20240911,134700,170088306,1691,1691,1691,1691,0
|
|
20240911,134600,170088306,1691,1691,1691,1691,200
|
|
20240911,134500,169750106,1696,1696,1696,1696,0
|
|
20240911,134400,169750106,1696,1696,1696,1696,0
|
|
20240911,134300,169750106,1696,1696,1696,1691,632
|
|
20240911,134200,168678324,1696,1697,1697,1696,2258
|
|
20240911,134100,164848755,1690,1692,1692,1690,1354
|
|
20240911,134000,162558963,1698,1698,1698,1698,1
|
|
20240911,133900,162557265,1693,1693,1693,1693,81
|
|
20240911,133800,162420132,1698,1698,1698,1698,0
|
|
20240911,133700,162420132,1698,1698,1698,1698,0
|
|
20240911,133600,162420132,1698,1698,1698,1698,0
|
|
20240911,133500,162420132,1698,1698,1698,1698,0
|
|
20240911,133400,162420132,1698,1698,1698,1698,1
|
|
20240911,133300,162418434,1692,1692,1692,1692,18
|
|
20240911,133200,162387978,1692,1692,1692,1692,0
|
|
20240911,133100,162387978,1692,1698,1698,1692,895
|
|
20240911,133000,160873422,1694,1694,1694,1694,30
|
|
20240911,132900,160822602,1698,1694,1698,1694,27
|
|
20240911,132800,160776860,1695,1699,1699,1695,17
|
|
20240911,132700,160748041,1695,1695,1695,1695,96
|
|
20240911,132600,160585321,1695,1699,1699,1695,872
|
|
20240911,132500,159106273,1699,1699,1699,1699,22
|
|
20240911,132400,159068895,1702,1702,1702,1702,0
|
|
20240911,132300,159068895,1702,1702,1702,1702,0
|
|
20240911,132200,159068895,1702,1702,1702,1702,72
|
|
20240911,132100,158946351,1702,1702,1702,1702,1
|
|
20240911,132000,158944649,1702,1702,1702,1702,0
|
|
20240911,131900,158944649,1702,1702,1702,1702,0
|
|
20240911,131800,158944649,1702,1702,1702,1702,0
|
|
20240911,131700,158944649,1702,1702,1702,1702,23
|
|
20240911,131600,158905503,1702,1702,1702,1702,0
|
|
20240911,131500,158905503,1702,1703,1703,1702,40
|
|
20240911,131400,158837418,1703,1703,1703,1703,20
|
|
20240911,131300,158803358,1708,1708,1708,1708,0
|
|
20240911,131200,158803358,1708,1708,1708,1708,10
|
|
20240911,131100,158786278,1708,1708,1708,1708,0
|
|
20240911,131000,158786278,1708,1708,1708,1708,200
|
|
20240911,130900,158444678,1709,1708,1709,1708,39
|
|
20240911,130800,158378058,1709,1709,1709,1709,0
|
|
20240911,130700,158378058,1709,1709,1709,1709,0
|
|
20240911,130600,158378058,1709,1709,1709,1709,0
|
|
20240911,130500,158378058,1709,1701,1709,1701,166
|
|
20240911,130400,158095275,1701,1701,1701,1701,0
|
|
20240911,130300,158095275,1701,1699,1701,1699,1200
|
|
20240911,130200,156055675,1700,1700,1700,1700,0
|
|
20240911,130100,156055675,1700,1700,1700,1700,0
|
|
20240911,130000,156055675,1700,1700,1700,1700,0
|
|
20240911,125900,156055675,1700,1700,1700,1700,0
|
|
20240911,125800,156055675,1700,1700,1700,1700,0
|
|
20240911,125700,156055675,1700,1700,1700,1700,0
|
|
20240911,125600,156055675,1700,1700,1700,1700,0
|
|
20240911,125500,156055675,1700,1700,1700,1700,1
|
|
20240911,125400,156053975,1692,1692,1692,1692,0
|
|
20240911,125300,156053975,1692,1697,1697,1692,117
|
|
20240911,125200,155855511,1700,1700,1700,1700,0
|
|
20240911,125100,155855511,1700,1700,1700,1700,0
|
|
20240911,125000,155855511,1700,1700,1700,1700,0
|
|
20240911,124900,155855511,1700,1700,1700,1700,0
|
|
20240911,124800,155855511,1700,1700,1700,1700,0
|
|
20240911,124700,155855511,1700,1700,1700,1700,0
|
|
20240911,124600,155855511,1700,1700,1700,1700,0
|
|
20240911,124500,155855511,1700,1700,1700,1700,0
|
|
20240911,124400,155855511,1700,1700,1700,1700,5000
|
|
20240911,124300,147355511,1700,1700,1700,1700,0
|
|
20240911,124200,147355511,1700,1694,1701,1694,4711
|
|
20240911,124100,139345779,1694,1694,1694,1694,0
|
|
20240911,124000,139345779,1694,1693,1694,1693,247
|
|
20240911,123900,138927607,1693,1693,1693,1693,0
|
|
20240911,123800,138927607,1693,1693,1693,1693,0
|
|
20240911,123700,138927607,1693,1693,1693,1693,254
|
|
20240911,123600,138497585,1693,1693,1693,1693,6
|
|
20240911,123500,138487427,1692,1692,1692,1692,0
|
|
20240911,123400,138487427,1692,1692,1692,1692,3
|
|
20240911,123300,138482351,1692,1687,1693,1687,12
|
|
20240911,123200,138462051,1693,1693,1693,1693,40
|
|
20240911,123100,138394331,1693,1693,1693,1693,0
|
|
20240911,123000,138394331,1693,1694,1694,1693,51
|
|
20240911,122900,138307938,1694,1694,1694,1694,0
|
|
20240911,122800,138307938,1694,1694,1694,1694,0
|
|
20240911,122700,138307938,1694,1694,1694,1694,0
|
|
20240911,122600,138307938,1694,1694,1694,1694,4
|
|
20240911,122500,138301162,1694,1687,1694,1686,817
|
|
20240911,122400,136923364,1694,1694,1694,1694,10
|
|
20240911,122300,136906424,1694,1694,1694,1694,0
|
|
20240911,122200,136906424,1694,1694,1694,1694,65
|
|
20240911,122100,136796314,1694,1694,1694,1694,0
|
|
20240911,122000,136796314,1694,1694,1694,1694,13
|
|
20240911,121900,136774292,1694,1688,1694,1688,3040
|
|
20240911,121800,131642688,1687,1689,1689,1687,632
|
|
20240911,121700,130576501,1687,1691,1691,1687,8300
|
|
20240911,121600,116547333,1692,1692,1692,1692,499
|
|
20240911,121500,115703025,1693,1696,1696,1693,1767
|
|
20240911,121400,112708978,1697,1701,1701,1697,743
|
|
20240911,121300,111447911,1701,1697,1701,1697,383
|
|
20240911,121200,110797428,1698,1698,1698,1698,611
|
|
20240911,121100,109759950,1699,1700,1700,1699,2554
|
|
20240911,121000,105418638,1701,1701,1701,1701,10
|
|
20240911,120900,105401628,1700,1700,1700,1700,3
|
|
20240911,120800,105396528,1700,1700,1700,1700,0
|
|
20240911,120700,105396528,1700,1700,1700,1700,1283
|
|
20240911,120600,103215428,1700,1700,1700,1700,1
|
|
20240911,120500,103213728,1699,1699,1699,1699,0
|
|
20240911,120400,103213728,1699,1700,1700,1699,380
|
|
20240911,120300,102567729,1700,1701,1701,1699,4603
|
|
20240911,120200,94740877,1701,1702,1702,1701,2344
|
|
20240911,120100,90751733,1702,1702,1702,1702,0
|
|
20240911,120000,90751733,1702,1702,1702,1702,583
|
|
20240911,115900,89759467,1706,1706,1706,1706,0
|
|
20240911,115800,89759467,1706,1706,1706,1706,0
|
|
20240911,115700,89759467,1706,1706,1706,1706,4
|
|
20240911,115600,89752643,1706,1702,1706,1701,402
|
|
20240911,115500,89068603,1707,1707,1707,1707,0
|
|
20240911,115400,89068603,1707,1707,1707,1707,11
|
|
20240911,115300,89049826,1702,1702,1702,1702,0
|
|
20240911,115200,89049826,1702,1702,1702,1702,637
|
|
20240911,115100,87965652,1701,1701,1701,1701,1000
|
|
20240911,115000,86264652,1701,1702,1702,1701,488
|
|
20240911,114900,85434201,1702,1702,1702,1702,0
|
|
20240911,114800,85434201,1702,1702,1702,1702,500
|
|
20240911,114700,84583201,1708,1708,1708,1708,0
|
|
20240911,114600,84583201,1708,1708,1708,1708,57
|
|
20240911,114500,84485845,1702,1703,1703,1702,1300
|
|
20240911,114400,82272748,1709,1709,1709,1709,0
|
|
20240911,114300,82272748,1709,1709,1709,1709,0
|
|
20240911,114200,82272748,1709,1709,1709,1709,0
|
|
20240911,114100,82272748,1709,1709,1709,1709,0
|
|
20240911,114000,82272748,1709,1709,1709,1709,0
|
|
20240911,113900,82272748,1709,1709,1709,1709,0
|
|
20240911,113800,82272748,1709,1709,1709,1709,0
|
|
20240911,113700,82272748,1709,1709,1709,1709,0
|
|
20240911,113600,82272748,1709,1709,1709,1709,1
|
|
20240911,113500,82271039,1709,1709,1709,1709,0
|
|
20240911,113400,82271039,1709,1709,1709,1709,0
|
|
20240911,113300,82271039,1709,1709,1709,1709,0
|
|
20240911,113200,82271039,1709,1709,1709,1709,0
|
|
20240911,113100,82271039,1709,1709,1709,1709,5
|
|
20240911,113000,82262494,1710,1710,1710,1710,0
|
|
20240911,112900,82262494,1710,1710,1710,1710,0
|
|
20240911,112800,82262494,1710,1710,1710,1710,0
|
|
20240911,112700,82262494,1710,1710,1710,1710,0
|
|
20240911,112600,82262494,1710,1710,1710,1710,0
|
|
20240911,112500,82262494,1710,1710,1710,1710,0
|
|
20240911,112400,82262494,1710,1710,1710,1710,0
|
|
20240911,112300,82262494,1710,1710,1710,1710,144
|
|
20240911,112200,82016254,1710,1710,1710,1710,14
|
|
20240911,112100,81992314,1703,1703,1703,1703,0
|
|
20240911,112000,81992314,1703,1703,1703,1703,0
|
|
20240911,111900,81992314,1703,1703,1703,1703,0
|
|
20240911,111800,81992314,1703,1703,1703,1703,0
|
|
20240911,111700,81992314,1703,1703,1703,1703,1
|
|
20240911,111600,81990611,1711,1711,1711,1711,6
|
|
20240911,111500,81980345,1711,1711,1711,1711,0
|
|
20240911,111400,81980345,1711,1711,1711,1711,0
|
|
20240911,111300,81980345,1711,1711,1711,1711,0
|
|
20240911,111200,81980345,1711,1711,1711,1711,12
|
|
20240911,111100,81959813,1711,1711,1711,1702,1002
|
|
20240911,111000,80253478,1712,1712,1712,1712,0
|
|
20240911,110900,80253478,1712,1712,1712,1712,0
|
|
20240911,110800,80253478,1712,1712,1712,1712,0
|
|
20240911,110700,80253478,1712,1712,1712,1712,50
|
|
20240911,110600,80167878,1713,1713,1713,1713,0
|
|
20240911,110500,80167878,1713,1713,1713,1713,0
|
|
20240911,110400,80167878,1713,1713,1713,1713,0
|
|
20240911,110300,80167878,1713,1713,1713,1713,3
|
|
20240911,110200,80162739,1713,1713,1713,1713,0
|
|
20240911,110100,80162739,1713,1711,1713,1711,1000
|
|
20240911,110000,78450871,1711,1711,1711,1711,0
|
|
20240911,105900,78450871,1711,1711,1711,1711,0
|
|
20240911,105800,78450871,1711,1711,1711,1711,0
|
|
20240911,105700,78450871,1711,1711,1711,1711,0
|
|
20240911,105600,78450871,1711,1711,1711,1711,0
|
|
20240911,105500,78450871,1711,1711,1711,1711,0
|
|
20240911,105400,78450871,1711,1711,1711,1711,0
|
|
20240911,105300,78450871,1711,1711,1711,1711,0
|
|
20240911,105200,78450871,1711,1711,1711,1711,0
|
|
20240911,105100,78450871,1711,1711,1711,1711,0
|
|
20240911,105000,78450871,1711,1711,1711,1711,7
|
|
20240911,104900,78438894,1701,1704,1704,1701,3355
|
|
20240911,104800,72728294,1711,1711,1711,1711,0
|
|
20240911,104700,72728294,1711,1704,1711,1704,205
|
|
20240911,104600,72378946,1711,1711,1711,1711,0
|
|
20240911,104500,72378946,1711,1711,1711,1711,0
|
|
20240911,104400,72378946,1711,1704,1711,1704,13
|
|
20240911,104300,72356773,1704,1704,1704,1704,0
|
|
20240911,104200,72356773,1704,1704,1704,1704,0
|
|
20240911,104100,72356773,1704,1704,1704,1704,0
|
|
20240911,104000,72356773,1704,1704,1704,1704,0
|
|
20240911,103900,72356773,1704,1704,1704,1704,588
|
|
20240911,103800,71354821,1711,1711,1711,1711,0
|
|
20240911,103700,71354821,1711,1711,1711,1711,0
|
|
20240911,103600,71354821,1711,1710,1711,1710,18
|
|
20240911,103500,71324028,1711,1711,1711,1711,5
|
|
20240911,103400,71315473,1702,1704,1704,1702,872
|
|
20240911,103300,69830516,1705,1706,1706,1705,1116
|
|
20240911,103200,67927496,1712,1712,1712,1712,69
|
|
20240911,103100,67809368,1712,1707,1712,1707,3981
|
|
20240911,103000,61013736,1706,1706,1706,1706,0
|
|
20240911,102900,61013736,1706,1706,1706,1706,13
|
|
20240911,102800,60991558,1707,1707,1707,1707,0
|
|
20240911,102700,60991558,1707,1707,1707,1707,1032
|
|
20240911,102600,59229934,1712,1712,1712,1712,0
|
|
20240911,102500,59229934,1712,1712,1712,1712,4
|
|
20240911,102400,59223086,1707,1707,1707,1707,90
|
|
20240911,102300,59069456,1712,1712,1712,1712,0
|
|
20240911,102200,59069456,1712,1712,1712,1712,472
|
|
20240911,102100,58261392,1713,1713,1713,1713,0
|
|
20240911,102000,58261392,1713,1713,1713,1713,0
|
|
20240911,101900,58261392,1713,1713,1713,1713,0
|
|
20240911,101800,58261392,1713,1713,1713,1713,6
|
|
20240911,101700,58251114,1713,1708,1713,1707,690
|
|
20240911,101600,57071494,1713,1713,1713,1713,0
|
|
20240911,101500,57071494,1713,1713,1713,1713,100
|
|
20240911,101400,56900194,1713,1713,1713,1713,0
|
|
20240911,101300,56900194,1713,1713,1713,1713,0
|
|
20240911,101200,56900194,1713,1713,1713,1713,1
|
|
20240911,101100,56898481,1707,1707,1707,1707,132
|
|
20240911,101000,56673157,1713,1713,1713,1713,0
|
|
20240911,100900,56673157,1713,1713,1713,1713,1234
|
|
20240911,100800,54559315,1713,1713,1713,1713,0
|
|
20240911,100700,54559315,1713,1707,1713,1707,2
|
|
20240911,100600,54555895,1707,1707,1707,1707,79
|
|
20240911,100500,54421042,1713,1713,1713,1713,0
|
|
20240911,100400,54421042,1713,1713,1713,1713,1
|
|
20240911,100300,54419329,1707,1707,1707,1707,1
|
|
20240911,100200,54417622,1713,1713,1713,1713,0
|
|
20240911,100100,54417622,1713,1713,1713,1713,0
|
|
20240911,100000,54417622,1713,1713,1713,1713,0
|
|
20240911,095900,54417622,1713,1712,1713,1712,32
|
|
20240911,095800,54362826,1712,1712,1712,1712,0
|
|
20240911,095700,54362826,1712,1712,1712,1712,100
|
|
20240911,095600,54191626,1712,1712,1712,1712,0
|
|
20240911,095500,54191626,1712,1712,1712,1712,0
|
|
20240911,095400,54191626,1712,1708,1712,1708,72
|
|
20240911,095300,54068562,1706,1706,1706,1706,0
|
|
20240911,095200,54068562,1706,1706,1706,1706,0
|
|
20240911,095100,54068562,1706,1706,1706,1706,111
|
|
20240911,095000,53879196,1713,1713,1713,1713,0
|
|
20240911,094900,53879196,1713,1713,1713,1713,0
|
|
20240911,094800,53879196,1713,1713,1713,1713,1
|
|
20240911,094700,53877483,1704,1704,1704,1704,197
|
|
20240911,094600,53541795,1713,1713,1713,1713,1
|
|
20240911,094500,53540082,1704,1710,1713,1704,174
|
|
20240911,094400,53243115,1713,1713,1713,1713,0
|
|
20240911,094300,53243115,1713,1713,1713,1713,0
|
|
20240911,094200,53243115,1713,1713,1713,1713,0
|
|
20240911,094100,53243115,1713,1713,1713,1713,0
|
|
20240911,094000,53243115,1713,1713,1713,1713,1
|
|
20240911,093900,53241402,1713,1713,1713,1713,4
|
|
20240911,093800,53234550,1713,1713,1713,1713,12
|
|
20240911,093700,53213994,1714,1714,1714,1714,286
|
|
20240911,093600,52723790,1709,1713,1713,1709,4713
|
|
20240911,093500,44667621,1711,1709,1711,1709,1156
|
|
20240911,093400,42691436,1709,1709,1709,1709,0
|
|
20240911,093300,42691436,1709,1697,1709,1697,5423
|
|
20240911,093200,33479034,1696,1696,1696,1692,1160
|
|
20240911,093100,31512034,1692,1692,1692,1692,614
|
|
20240911,093000,30473146,1693,1693,1693,1692,840
|
|
20240911,092900,29051526,1693,1697,1697,1693,2405
|
|
20240911,092800,24975807,1700,1700,1700,1700,0
|
|
20240911,092700,24975807,1700,1699,1700,1698,508
|
|
20240911,092600,24113197,1700,1700,1700,1700,113
|
|
20240911,092500,23921097,1700,1700,1700,1700,0
|
|
20240911,092400,23921097,1700,1700,1700,1700,644
|
|
20240911,092300,22826297,1709,1707,1709,1707,500
|
|
20240911,092200,21972119,1709,1709,1709,1709,15
|
|
20240911,092100,21946484,1709,1708,1709,1708,140
|
|
20240911,092000,21707355,1708,1708,1708,1708,0
|
|
20240911,091900,21707355,1708,1708,1708,1708,0
|
|
20240911,091800,21707355,1708,1708,1708,1708,0
|
|
20240911,091700,21707355,1708,1695,1708,1695,480
|
|
20240911,091600,20893690,1695,1696,1696,1695,525
|
|
20240911,091500,20003792,1710,1703,1710,1703,90
|
|
20240911,091400,19850165,1690,1700,1700,1690,5136
|
|
20240911,091300,11150329,1703,1703,1703,1703,698
|
|
20240911,091200,9961635,1704,1704,1704,1704,0
|
|
20240911,091100,9961635,1704,1704,1704,1704,14
|
|
20240911,091000,9937779,1700,1700,1700,1700,570
|
|
20240911,090900,8968779,1707,1707,1707,1707,0
|
|
20240911,090800,8968779,1707,1707,1707,1707,0
|
|
20240911,090700,8968779,1707,1695,1707,1695,1300
|
|
20240911,090600,6763437,1695,1695,1695,1695,70
|
|
20240911,090500,6644787,1696,1696,1697,1696,635
|
|
20240911,090400,5567767,1697,1697,1697,1697,50
|
|
20240911,090300,5482917,1699,1699,1699,1693,320
|
|
20240911,090200,4940437,1692,1693,1693,1692,420
|
|
20240911,090100,4229654,1693,1697,1697,1693,2211
|
|
20240911,090000,484205,1698,1699,1699,1698,285
|