589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,184600,1238495009,1807,1807,1807,1807,15173
|
|
20240912,184500,1238495009,1807,1807,1807,1807,0
|
|
20240912,184400,1238495009,1807,1807,1807,1807,0
|
|
20240912,184300,1238495009,1807,1807,1807,1807,0
|
|
20240912,184200,1238495009,1807,1807,1807,1807,0
|
|
20240912,184100,1238495009,1807,1807,1807,1807,0
|
|
20240912,184000,1238495009,1807,1807,1807,1807,0
|
|
20240912,183900,1238495009,1807,1807,1807,1807,0
|
|
20240912,183800,1238495009,1807,1807,1807,1807,0
|
|
20240912,183700,1238495009,1807,1807,1807,1807,0
|
|
20240912,183600,1238495009,1807,1807,1807,1807,0
|
|
20240912,183500,1238495009,1807,1807,1807,1807,0
|
|
20240912,183400,1238495009,1807,1807,1807,1807,0
|
|
20240912,183300,1238495009,1807,1807,1807,1807,0
|
|
20240912,183200,1238495009,1807,1807,1807,1807,0
|
|
20240912,183100,1238495009,1807,1807,1807,1807,0
|
|
20240912,183000,1238495009,1807,1807,1807,1807,0
|
|
20240912,182900,1238495009,1807,1807,1807,1807,0
|
|
20240912,182800,1238495009,1807,1807,1807,1807,0
|
|
20240912,182700,1238495009,1807,1807,1807,1807,0
|
|
20240912,182600,1238495009,1807,1807,1807,1807,0
|
|
20240912,182500,1238495009,1807,1807,1807,1807,0
|
|
20240912,182400,1238495009,1807,1807,1807,1807,0
|
|
20240912,182300,1238495009,1807,1807,1807,1807,0
|
|
20240912,182200,1238495009,1807,1807,1807,1807,0
|
|
20240912,182100,1238495009,1807,1807,1807,1807,0
|
|
20240912,182000,1238495009,1807,1807,1807,1807,0
|
|
20240912,181900,1238495009,1807,1807,1807,1807,0
|
|
20240912,181800,1238495009,1807,1807,1807,1807,0
|
|
20240912,181700,1238495009,1807,1807,1807,1807,0
|
|
20240912,181600,1238495009,1807,1807,1807,1807,15173
|
|
20240912,181500,1238495009,1807,1807,1807,1807,0
|
|
20240912,181400,1238495009,1807,1807,1807,1807,0
|
|
20240912,181300,1238495009,1807,1807,1807,1807,0
|
|
20240912,181200,1238495009,1807,1807,1807,1807,0
|
|
20240912,181100,1238495009,1807,1807,1807,1807,0
|
|
20240912,181000,1238495009,1807,1807,1807,1807,0
|
|
20240912,180900,1238495009,1807,1807,1807,1807,0
|
|
20240912,180800,1238495009,1807,1807,1807,1807,0
|
|
20240912,180700,1238495009,1807,1807,1807,1807,0
|
|
20240912,180600,1238495009,1807,1807,1807,1807,0
|
|
20240912,180500,1238495009,1807,1807,1807,1807,0
|
|
20240912,180400,1238495009,1807,1807,1807,1807,0
|
|
20240912,180300,1238495009,1807,1807,1807,1807,0
|
|
20240912,180200,1238495009,1807,1807,1807,1807,0
|
|
20240912,180100,1238495009,1807,1807,1807,1807,0
|
|
20240912,180000,1238495009,1807,1807,1807,1807,0
|
|
20240912,175900,1238495009,1807,1807,1807,1807,0
|
|
20240912,175800,1238495009,1807,1807,1807,1807,0
|
|
20240912,175700,1238495009,1807,1807,1807,1807,0
|
|
20240912,175600,1238495009,1807,1807,1807,1807,0
|
|
20240912,175500,1238495009,1807,1807,1807,1807,0
|
|
20240912,175400,1238495009,1807,1807,1807,1807,0
|
|
20240912,175300,1238495009,1807,1807,1807,1807,0
|
|
20240912,175200,1238495009,1807,1807,1807,1807,0
|
|
20240912,175100,1238495009,1807,1807,1807,1807,0
|
|
20240912,175000,1238495009,1807,1807,1807,1807,0
|
|
20240912,174900,1238495009,1807,1807,1807,1807,0
|
|
20240912,174800,1238495009,1807,1807,1807,1807,0
|
|
20240912,174700,1238495009,1807,1807,1807,1807,0
|
|
20240912,174600,1238495009,1807,1807,1807,1807,15173
|
|
20240912,174500,1238495009,1807,1807,1807,1807,0
|
|
20240912,174400,1238495009,1807,1807,1807,1807,0
|
|
20240912,174300,1238495009,1807,1807,1807,1807,0
|
|
20240912,174200,1238495009,1807,1807,1807,1807,0
|
|
20240912,174100,1238495009,1807,1807,1807,1807,0
|
|
20240912,174000,1238495009,1807,1807,1807,1807,0
|
|
20240912,173900,1238495009,1807,1807,1807,1807,0
|
|
20240912,173800,1238495009,1807,1807,1807,1807,0
|
|
20240912,173700,1238495009,1807,1807,1807,1807,0
|
|
20240912,173600,1238495009,1807,1807,1807,1807,0
|
|
20240912,173500,1238495009,1807,1807,1807,1807,0
|
|
20240912,173400,1238495009,1807,1807,1807,1807,0
|
|
20240912,173300,1238495009,1807,1807,1807,1807,0
|
|
20240912,173200,1238495009,1807,1807,1807,1807,0
|
|
20240912,173100,1238495009,1807,1807,1807,1807,0
|
|
20240912,173000,1238495009,1807,1807,1807,1807,0
|
|
20240912,172900,1238495009,1807,1807,1807,1807,0
|
|
20240912,172800,1238495009,1807,1807,1807,1807,0
|
|
20240912,172700,1238495009,1807,1807,1807,1807,0
|
|
20240912,172600,1238495009,1807,1807,1807,1807,0
|
|
20240912,172500,1238495009,1807,1807,1807,1807,0
|
|
20240912,172400,1238495009,1807,1807,1807,1807,0
|
|
20240912,172300,1238495009,1807,1807,1807,1807,0
|
|
20240912,172200,1238495009,1807,1807,1807,1807,0
|
|
20240912,172100,1238495009,1807,1807,1807,1807,0
|
|
20240912,172000,1238495009,1807,1807,1807,1807,0
|
|
20240912,171900,1238495009,1807,1807,1807,1807,0
|
|
20240912,171800,1238495009,1807,1807,1807,1807,0
|
|
20240912,171700,1238495009,1807,1807,1807,1807,0
|
|
20240912,171600,1238495009,1807,1807,1807,1807,15173
|
|
20240912,171500,1238495009,1807,1807,1807,1807,0
|
|
20240912,171400,1238495009,1807,1807,1807,1807,0
|
|
20240912,171300,1238495009,1807,1807,1807,1807,0
|
|
20240912,171200,1238495009,1807,1807,1807,1807,0
|
|
20240912,171100,1238495009,1807,1807,1807,1807,0
|
|
20240912,171000,1238495009,1807,1807,1807,1807,0
|
|
20240912,170900,1238495009,1807,1807,1807,1807,0
|
|
20240912,170800,1238495009,1807,1807,1807,1807,0
|
|
20240912,170700,1238495009,1807,1807,1807,1807,0
|
|
20240912,170600,1238495009,1807,1807,1807,1807,0
|
|
20240912,170500,1238495009,1807,1807,1807,1807,0
|
|
20240912,170400,1238495009,1807,1807,1807,1807,0
|
|
20240912,170300,1238495009,1807,1807,1807,1807,0
|
|
20240912,170200,1238495009,1807,1807,1807,1807,0
|
|
20240912,170100,1238495009,1807,1807,1807,1807,0
|
|
20240912,170000,1238495009,1807,1807,1807,1807,0
|
|
20240912,165900,1238495009,1807,1807,1807,1807,0
|
|
20240912,165800,1238495009,1807,1807,1807,1807,0
|
|
20240912,165700,1238495009,1807,1807,1807,1807,0
|
|
20240912,165600,1238495009,1807,1807,1807,1807,0
|
|
20240912,165500,1238495009,1807,1807,1807,1807,0
|
|
20240912,165400,1238495009,1807,1807,1807,1807,0
|
|
20240912,165300,1238495009,1807,1807,1807,1807,0
|
|
20240912,165200,1238495009,1807,1807,1807,1807,0
|
|
20240912,165100,1238495009,1807,1807,1807,1807,0
|
|
20240912,165000,1238495009,1807,1807,1807,1807,0
|
|
20240912,164900,1238495009,1807,1807,1807,1807,0
|
|
20240912,164800,1238495009,1807,1807,1807,1807,0
|
|
20240912,164700,1238495009,1807,1807,1807,1807,0
|
|
20240912,164600,1238495009,1807,1807,1807,1807,15173
|
|
20240912,164500,1238495009,1807,1807,1807,1807,0
|
|
20240912,164400,1238495009,1807,1807,1807,1807,0
|
|
20240912,164300,1238495009,1807,1807,1807,1807,0
|
|
20240912,164200,1238495009,1807,1807,1807,1807,0
|
|
20240912,164100,1238495009,1807,1807,1807,1807,0
|
|
20240912,164000,1238495009,1807,1807,1807,1807,0
|
|
20240912,163900,1238495009,1807,1807,1807,1807,0
|
|
20240912,163800,1238495009,1807,1807,1807,1807,0
|
|
20240912,163700,1238495009,1807,1807,1807,1807,0
|
|
20240912,163600,1238495009,1807,1807,1807,1807,0
|
|
20240912,163500,1238495009,1807,1807,1807,1807,0
|
|
20240912,163400,1238495009,1807,1807,1807,1807,0
|
|
20240912,163300,1238495009,1807,1807,1807,1807,0
|
|
20240912,163200,1238495009,1807,1807,1807,1807,0
|
|
20240912,163100,1238495009,1807,1807,1807,1807,0
|
|
20240912,163000,1238495009,1807,1807,1807,1807,0
|
|
20240912,162900,1238495009,1807,1807,1807,1807,0
|
|
20240912,162800,1238495009,1807,1807,1807,1807,0
|
|
20240912,162700,1238495009,1807,1807,1807,1807,0
|
|
20240912,162600,1238495009,1807,1807,1807,1807,0
|
|
20240912,162500,1238495009,1807,1807,1807,1807,0
|
|
20240912,162400,1238495009,1807,1807,1807,1807,0
|
|
20240912,162300,1238495009,1807,1807,1807,1807,0
|
|
20240912,162200,1238495009,1807,1807,1807,1807,0
|
|
20240912,162100,1238495009,1807,1807,1807,1807,0
|
|
20240912,162000,1238495009,1807,1807,1807,1807,0
|
|
20240912,161900,1238495009,1807,1807,1807,1807,0
|
|
20240912,161800,1238495009,1807,1807,1807,1807,0
|
|
20240912,161700,1238495009,1807,1807,1807,1807,0
|
|
20240912,161600,1238495009,1807,1807,1807,1807,15173
|
|
20240912,161500,1238495009,1807,1807,1807,1807,0
|
|
20240912,161400,1238495009,1807,1807,1807,1807,0
|
|
20240912,161300,1238495009,1807,1807,1807,1807,0
|
|
20240912,161200,1238495009,1807,1807,1807,1807,0
|
|
20240912,161100,1238495009,1807,1807,1807,1807,0
|
|
20240912,161000,1238495009,1807,1807,1807,1807,0
|
|
20240912,160900,1238495009,1807,1807,1807,1807,0
|
|
20240912,160800,1238495009,1807,1807,1807,1807,0
|
|
20240912,160700,1238495009,1807,1807,1807,1807,0
|
|
20240912,160600,1238495009,1807,1807,1807,1807,0
|
|
20240912,160500,1238495009,1807,1807,1807,1807,0
|
|
20240912,160400,1238495009,1807,1807,1807,1807,0
|
|
20240912,160300,1238495009,1807,1807,1807,1807,0
|
|
20240912,160200,1238495009,1807,1807,1807,1807,0
|
|
20240912,160100,1238495009,1807,1807,1807,1807,0
|
|
20240912,160000,1238495009,1807,1807,1807,1807,0
|
|
20240912,155900,1238495009,1807,1807,1807,1807,0
|
|
20240912,155800,1238495009,1807,1807,1807,1807,0
|
|
20240912,155700,1238495009,1807,1807,1807,1807,0
|
|
20240912,155600,1238495009,1807,1807,1807,1807,0
|
|
20240912,155500,1238495009,1807,1807,1807,1807,0
|
|
20240912,155400,1238495009,1807,1807,1807,1807,0
|
|
20240912,155300,1238495009,1807,1807,1807,1807,0
|
|
20240912,155200,1238495009,1807,1807,1807,1807,0
|
|
20240912,155100,1238495009,1807,1807,1807,1807,0
|
|
20240912,155000,1238495009,1807,1807,1807,1807,0
|
|
20240912,154900,1238495009,1807,1807,1807,1807,0
|
|
20240912,154800,1238495009,1807,1807,1807,1807,0
|
|
20240912,154700,1238495009,1807,1807,1807,1807,0
|
|
20240912,154600,1238495009,1807,1807,1807,1807,15173
|
|
20240912,154500,1238495009,1807,1807,1807,1807,0
|
|
20240912,154400,1238495009,1807,1807,1807,1807,0
|
|
20240912,154300,1238495009,1807,1807,1807,1807,0
|
|
20240912,154200,1238495009,1807,1807,1807,1807,0
|
|
20240912,154100,1238495009,1807,1807,1807,1807,0
|
|
20240912,154000,1238495009,1807,1807,1807,1807,0
|
|
20240912,153900,1238495009,1807,1807,1807,1807,0
|
|
20240912,153800,1238495009,1807,1807,1807,1807,0
|
|
20240912,153700,1238495009,1807,1807,1807,1807,0
|
|
20240912,153600,1238495009,1807,1807,1807,1807,0
|
|
20240912,153500,1238495009,1807,1807,1807,1807,0
|
|
20240912,153400,1238495009,1807,1807,1807,1807,0
|
|
20240912,153300,1238495009,1807,1807,1807,1807,0
|
|
20240912,153200,1238495009,1807,1807,1807,1807,0
|
|
20240912,153100,1238495009,1807,1807,1807,1807,0
|
|
20240912,153000,1238495009,1807,1807,1807,1807,15173
|
|
20240912,152900,1211077398,1811,1811,1811,1811,0
|
|
20240912,152800,1211077398,1811,1811,1811,1811,0
|
|
20240912,152700,1211077398,1811,1811,1811,1811,0
|
|
20240912,152600,1211077398,1811,1811,1811,1811,0
|
|
20240912,152500,1211077398,1811,1811,1811,1811,0
|
|
20240912,152400,1211077398,1811,1811,1811,1811,0
|
|
20240912,152300,1211077398,1811,1811,1811,1811,0
|
|
20240912,152200,1211077398,1811,1811,1811,1811,0
|
|
20240912,152100,1211077398,1811,1811,1811,1811,0
|
|
20240912,152000,1211077398,1811,1811,1811,1811,0
|
|
20240912,151900,1211077398,1811,1805,1811,1799,2164
|
|
20240912,151800,1207179544,1803,1805,1811,1800,7265
|
|
20240912,151700,1194074610,1811,1808,1811,1801,1311
|
|
20240912,151600,1191701916,1810,1809,1811,1809,37
|
|
20240912,151500,1191634930,1811,1811,1811,1795,4072
|
|
20240912,151400,1184295867,1811,1811,1811,1811,2
|
|
20240912,151300,1184292245,1811,1808,1811,1805,9373
|
|
20240912,151200,1167345932,1808,1800,1808,1800,11549
|
|
20240912,151100,1146480388,1799,1802,1802,1799,4547
|
|
20240912,151000,1138294197,1802,1802,1802,1802,100
|
|
20240912,150900,1138113997,1802,1797,1802,1797,1760
|
|
20240912,150800,1134945171,1800,1797,1800,1797,843
|
|
20240912,150700,1133429823,1797,1800,1800,1797,927
|
|
20240912,150600,1131761983,1796,1796,1796,1796,50
|
|
20240912,150500,1131672183,1800,1795,1800,1795,131
|
|
20240912,150400,1131437028,1800,1791,1800,1791,67
|
|
20240912,150300,1131317022,1801,1801,1801,1801,211
|
|
20240912,150200,1130937011,1801,1790,1801,1790,387
|
|
20240912,150100,1130243896,1801,1790,1801,1790,2237
|
|
20240912,150000,1126217470,1800,1799,1800,1790,1253
|
|
20240912,145900,1123962160,1799,1799,1799,1799,1
|
|
20240912,145800,1123960361,1800,1790,1800,1789,1611
|
|
20240912,145700,1121066270,1800,1800,1800,1800,100
|
|
20240912,145600,1120886270,1800,1800,1800,1800,1
|
|
20240912,145500,1120884470,1801,1799,1801,1799,2001
|
|
20240912,145400,1117283663,1799,1799,1799,1799,0
|
|
20240912,145300,1117283663,1799,1793,1799,1793,120
|
|
20240912,145200,1117068437,1793,1793,1793,1793,1
|
|
20240912,145100,1117066644,1786,1786,1786,1786,0
|
|
20240912,145000,1117066644,1786,1792,1793,1786,1057
|
|
20240912,144900,1115178542,1791,1791,1791,1791,157
|
|
20240912,144800,1114897355,1787,1789,1791,1787,747
|
|
20240912,144700,1113562062,1789,1789,1789,1789,0
|
|
20240912,144600,1113562062,1789,1789,1789,1789,446
|
|
20240912,144500,1112764168,1786,1786,1786,1786,26
|
|
20240912,144400,1112717732,1789,1789,1789,1789,0
|
|
20240912,144300,1112717732,1789,1789,1789,1789,100
|
|
20240912,144200,1112538832,1791,1791,1791,1791,0
|
|
20240912,144100,1112538832,1791,1791,1791,1791,0
|
|
20240912,144000,1112538832,1791,1791,1791,1791,1
|
|
20240912,143900,1112537041,1789,1789,1789,1789,0
|
|
20240912,143800,1112537041,1789,1789,1789,1789,3376
|
|
20240912,143700,1106497377,1789,1789,1789,1789,0
|
|
20240912,143600,1106497377,1789,1789,1789,1789,0
|
|
20240912,143500,1106497377,1789,1789,1789,1789,1675
|
|
20240912,143400,1103500802,1790,1790,1790,1790,0
|
|
20240912,143300,1103500802,1790,1790,1790,1790,0
|
|
20240912,143200,1103500802,1790,1790,1790,1790,0
|
|
20240912,143100,1103500802,1790,1790,1790,1790,281
|
|
20240912,143000,1102997812,1790,1790,1790,1790,0
|
|
20240912,142900,1102997812,1790,1782,1790,1782,401
|
|
20240912,142800,1102283222,1790,1781,1790,1781,70
|
|
20240912,142700,1102158480,1791,1791,1791,1791,1
|
|
20240912,142600,1102156689,1779,1779,1779,1779,0
|
|
20240912,142500,1102156689,1779,1782,1782,1776,26786
|
|
20240912,142400,1054500436,1793,1793,1793,1782,1288
|
|
20240912,142300,1052192350,1783,1783,1783,1783,0
|
|
20240912,142200,1052192350,1783,1785,1785,1783,10856
|
|
20240912,142100,1032831282,1784,1785,1785,1784,10700
|
|
20240912,142000,1013735632,1786,1786,1786,1786,748
|
|
20240912,141900,1012399704,1794,1790,1794,1786,21569
|
|
20240912,141800,973838411,1790,1791,1791,1790,1828
|
|
20240912,141700,970566189,1801,1801,1801,1801,0
|
|
20240912,141600,970566189,1801,1801,1801,1801,0
|
|
20240912,141500,970566189,1801,1801,1801,1801,0
|
|
20240912,141400,970566189,1801,1801,1801,1801,0
|
|
20240912,141300,970566189,1801,1801,1801,1801,0
|
|
20240912,141200,970566189,1801,1801,1801,1801,0
|
|
20240912,141100,970566189,1801,1801,1801,1801,0
|
|
20240912,141000,970566189,1801,1801,1801,1801,0
|
|
20240912,140900,970566189,1801,1801,1801,1801,0
|
|
20240912,140800,970566189,1801,1801,1801,1801,30
|
|
20240912,140700,970512159,1801,1801,1801,1801,20
|
|
20240912,140600,970476139,1800,1800,1800,1790,2202
|
|
20240912,140500,966514539,1800,1800,1800,1800,0
|
|
20240912,140400,966514539,1800,1800,1800,1800,1499
|
|
20240912,140300,963816339,1800,1798,1800,1798,785
|
|
20240912,140200,962403934,1789,1798,1798,1789,1504
|
|
20240912,140100,959713123,1799,1799,1799,1799,1
|
|
20240912,140000,959711324,1790,1799,1799,1790,2501
|
|
20240912,135900,955234525,1790,1790,1790,1790,30
|
|
20240912,135800,955180825,1799,1799,1799,1799,0
|
|
20240912,135700,955180825,1799,1796,1799,1796,1506
|
|
20240912,135600,952473494,1788,1788,1788,1788,1279
|
|
20240912,135500,950186642,1788,1788,1788,1788,3
|
|
20240912,135400,950181278,1797,1797,1797,1797,794
|
|
20240912,135300,948754460,1787,1787,1787,1787,0
|
|
20240912,135200,948754460,1787,1787,1787,1787,0
|
|
20240912,135100,948754460,1787,1787,1787,1787,0
|
|
20240912,135000,948754460,1787,1787,1787,1787,1
|
|
20240912,134900,948752673,1787,1787,1787,1787,3000
|
|
20240912,134800,943391673,1787,1797,1797,1787,2002
|
|
20240912,134700,939814079,1787,1792,1797,1787,15001
|
|
20240912,134600,912968136,1792,1795,1795,1792,71
|
|
20240912,134500,912840700,1793,1793,1793,1793,100
|
|
20240912,134400,912661400,1800,1800,1800,1800,0
|
|
20240912,134300,912661400,1800,1800,1800,1800,0
|
|
20240912,134200,912661400,1800,1800,1800,1800,0
|
|
20240912,134100,912661400,1800,1800,1800,1800,0
|
|
20240912,134000,912661400,1800,1800,1800,1800,0
|
|
20240912,133900,912661400,1800,1800,1800,1800,0
|
|
20240912,133800,912661400,1800,1800,1800,1800,0
|
|
20240912,133700,912661400,1800,1800,1800,1800,0
|
|
20240912,133600,912661400,1800,1800,1800,1800,0
|
|
20240912,133500,912661400,1800,1800,1800,1800,0
|
|
20240912,133400,912661400,1800,1800,1800,1800,0
|
|
20240912,133300,912661400,1800,1800,1800,1800,83
|
|
20240912,133200,912512000,1800,1800,1800,1800,0
|
|
20240912,133100,912512000,1800,1800,1800,1800,0
|
|
20240912,133000,912512000,1800,1800,1800,1800,400
|
|
20240912,132900,911792000,1800,1800,1800,1800,555
|
|
20240912,132800,910793000,1800,1798,1800,1798,2000
|
|
20240912,132700,907194237,1800,1800,1800,1800,0
|
|
20240912,132600,907194237,1800,1800,1800,1800,0
|
|
20240912,132500,907194237,1800,1800,1800,1800,0
|
|
20240912,132400,907194237,1800,1800,1800,1800,0
|
|
20240912,132300,907194237,1800,1800,1800,1800,0
|
|
20240912,132200,907194237,1800,1800,1800,1800,158
|
|
20240912,132100,906909837,1803,1803,1803,1803,51
|
|
20240912,132000,906817884,1793,1793,1793,1793,283
|
|
20240912,131900,906310465,1793,1793,1793,1793,0
|
|
20240912,131800,906310465,1793,1793,1793,1793,0
|
|
20240912,131700,906310465,1793,1796,1796,1793,360
|
|
20240912,131600,905664646,1798,1798,1798,1798,0
|
|
20240912,131500,905664646,1798,1798,1798,1798,2141
|
|
20240912,131400,901815128,1804,1804,1804,1804,20
|
|
20240912,131300,901779048,1793,1793,1793,1793,2000
|
|
20240912,131200,898193048,1793,1804,1804,1793,292
|
|
20240912,131100,897669206,1804,1804,1804,1804,0
|
|
20240912,131000,897669206,1804,1804,1804,1804,3
|
|
20240912,130900,897663794,1805,1805,1805,1805,1
|
|
20240912,130800,897661989,1800,1794,1800,1794,2560
|
|
20240912,130700,893068389,1794,1794,1794,1794,300
|
|
20240912,130600,892530189,1791,1797,1797,1791,1107
|
|
20240912,130500,890544408,1800,1800,1800,1800,0
|
|
20240912,130400,890544408,1800,1800,1800,1800,268
|
|
20240912,130300,890062008,1807,1807,1807,1807,1
|
|
20240912,130200,890060201,1800,1800,1800,1800,0
|
|
20240912,130100,890060201,1800,1796,1800,1796,2116
|
|
20240912,130000,886259401,1796,1796,1796,1796,1
|
|
20240912,125900,886257605,1800,1797,1800,1797,191
|
|
20240912,125800,885914315,1799,1799,1799,1799,1378
|
|
20240912,125700,883435293,1800,1800,1800,1798,5830
|
|
20240912,125600,872941514,1802,1806,1806,1802,600
|
|
20240912,125500,871859914,1806,1806,1806,1806,0
|
|
20240912,125400,871859914,1806,1806,1806,1806,3
|
|
20240912,125300,871854496,1806,1806,1806,1806,0
|
|
20240912,125200,871854496,1806,1806,1807,1806,548
|
|
20240912,125100,870864607,1806,1805,1806,1805,21
|
|
20240912,125000,870826701,1807,1807,1807,1807,0
|
|
20240912,124900,870826701,1807,1807,1807,1807,0
|
|
20240912,124800,870826701,1807,1807,1807,1807,0
|
|
20240912,124700,870826701,1807,1807,1807,1807,0
|
|
20240912,124600,870826701,1807,1807,1807,1807,0
|
|
20240912,124500,870826701,1807,1807,1807,1807,0
|
|
20240912,124400,870826701,1807,1806,1807,1806,2285
|
|
20240912,124300,866699891,1806,1805,1806,1800,8355
|
|
20240912,124200,851658599,1806,1806,1807,1802,90
|
|
20240912,124100,851496165,1805,1793,1805,1793,6639
|
|
20240912,124000,839548100,1791,1791,1791,1791,0
|
|
20240912,123900,839548100,1791,1791,1791,1791,0
|
|
20240912,123800,839548100,1791,1791,1791,1791,0
|
|
20240912,123700,839548100,1791,1791,1791,1791,0
|
|
20240912,123600,839548100,1791,1788,1791,1788,1878
|
|
20240912,123500,836187208,1779,1779,1779,1779,0
|
|
20240912,123400,836187208,1779,1779,1779,1779,0
|
|
20240912,123300,836187208,1779,1779,1779,1779,1
|
|
20240912,123200,836185429,1779,1788,1788,1779,3267
|
|
20240912,123100,830372131,1785,1785,1785,1785,100
|
|
20240912,123000,830193631,1781,1781,1781,1781,10
|
|
20240912,122900,830175821,1790,1786,1790,1780,701
|
|
20240912,122800,828926652,1791,1791,1791,1791,391
|
|
20240912,122700,828226371,1791,1791,1791,1791,1
|
|
20240912,122600,828224580,1781,1781,1781,1781,12
|
|
20240912,122500,828203208,1781,1790,1790,1781,545
|
|
20240912,122400,827231093,1790,1791,1791,1790,139
|
|
20240912,122300,826982174,1791,1789,1791,1789,347
|
|
20240912,122200,826360882,1782,1782,1782,1782,272
|
|
20240912,122100,825876178,1782,1782,1782,1782,3193
|
|
20240912,122000,820186252,1790,1790,1790,1790,0
|
|
20240912,121900,820186252,1790,1789,1790,1782,695
|
|
20240912,121800,818945917,1789,1789,1789,1789,19
|
|
20240912,121700,818911926,1789,1790,1790,1789,80
|
|
20240912,121600,818768727,1790,1790,1790,1790,0
|
|
20240912,121500,818768727,1790,1790,1790,1790,0
|
|
20240912,121400,818768727,1790,1790,1790,1790,141
|
|
20240912,121300,818516337,1790,1790,1790,1790,0
|
|
20240912,121200,818516337,1790,1790,1790,1790,0
|
|
20240912,121100,818516337,1790,1791,1791,1790,66
|
|
20240912,121000,818398194,1791,1791,1791,1791,2
|
|
20240912,120900,818394612,1791,1792,1792,1791,854
|
|
20240912,120800,816864998,1790,1790,1790,1790,0
|
|
20240912,120700,816864998,1790,1792,1792,1790,459
|
|
20240912,120600,816042867,1793,1793,1793,1793,129
|
|
20240912,120500,815811570,1793,1793,1793,1793,29
|
|
20240912,120400,815759573,1793,1793,1793,1793,1
|
|
20240912,120300,815757780,1793,1793,1793,1793,58
|
|
20240912,120200,815653786,1793,1793,1793,1793,67
|
|
20240912,120100,815533655,1795,1795,1795,1795,1
|
|
20240912,120000,815531860,1793,1793,1793,1793,0
|
|
20240912,115900,815531860,1793,1793,1793,1793,0
|
|
20240912,115800,815531860,1793,1793,1793,1793,100
|
|
20240912,115700,815352560,1793,1794,1794,1793,10
|
|
20240912,115600,815334623,1795,1795,1795,1795,1
|
|
20240912,115500,815332828,1793,1793,1793,1793,0
|
|
20240912,115400,815332828,1793,1793,1793,1793,0
|
|
20240912,115300,815332828,1793,1792,1799,1792,2457
|
|
20240912,115200,810918810,1792,1792,1792,1792,4
|
|
20240912,115100,810911642,1792,1792,1792,1792,100
|
|
20240912,115000,810732442,1793,1793,1793,1793,50
|
|
20240912,114900,810642792,1794,1794,1794,1794,0
|
|
20240912,114800,810642792,1794,1794,1794,1794,252
|
|
20240912,114700,810190704,1796,1796,1796,1796,111
|
|
20240912,114600,809991348,1794,1792,1794,1788,2078
|
|
20240912,114500,806271770,1788,1788,1788,1788,8
|
|
20240912,114400,806257466,1794,1794,1794,1794,105
|
|
20240912,114300,806069096,1786,1785,1786,1782,1002
|
|
20240912,114200,804282576,1782,1796,1800,1780,3247
|
|
20240912,114100,798466111,1800,1800,1803,1796,71
|
|
20240912,114000,798338320,1800,1796,1803,1796,129
|
|
20240912,113900,798106528,1795,1793,1795,1790,1332
|
|
20240912,113800,795718014,1792,1802,1802,1792,5545
|
|
20240912,113700,785732880,1805,1802,1805,1802,221
|
|
20240912,113600,785334197,1805,1802,1805,1802,440
|
|
20240912,113500,784541314,1807,1805,1807,1805,314
|
|
20240912,113400,783974115,1807,1807,1807,1802,329
|
|
20240912,113300,783379747,1808,1809,1809,1808,1120
|
|
20240912,113200,781354667,1809,1805,1810,1805,1353
|
|
20240912,113100,778908574,1801,1804,1804,1801,1021
|
|
20240912,113000,777068946,1804,1803,1805,1800,1851
|
|
20240912,112900,773734125,1805,1808,1810,1804,1816
|
|
20240912,112800,770452291,1811,1813,1816,1804,11961
|
|
20240912,112700,748743197,1812,1800,1813,1795,37473
|
|
20240912,112600,681232713,1799,1795,1799,1795,10750
|
|
20240912,112500,661907436,1795,1795,1795,1794,116
|
|
20240912,112400,661699317,1795,1791,1795,1789,1148
|
|
20240912,112300,659644397,1795,1793,1795,1789,2284
|
|
20240912,112200,655551146,1793,1792,1794,1789,10299
|
|
20240912,112100,637088326,1792,1788,1792,1787,10777
|
|
20240912,112000,617815223,1788,1787,1788,1787,1846
|
|
20240912,111900,614516117,1787,1787,1788,1787,1003
|
|
20240912,111800,612723753,1788,1786,1788,1786,1005
|
|
20240912,111700,610928005,1786,1787,1787,1786,1305
|
|
20240912,111600,608595980,1788,1784,1788,1780,283
|
|
20240912,111500,608091696,1788,1784,1788,1784,502
|
|
20240912,111400,607196120,1788,1784,1788,1784,36216
|
|
20240912,111300,542521541,1785,1783,1785,1783,921
|
|
20240912,111200,540878543,1783,1779,1783,1779,6
|
|
20240912,111100,540867861,1784,1783,1785,1779,5515
|
|
20240912,111000,531031686,1779,1779,1779,1779,350
|
|
20240912,110900,530409036,1779,1783,1783,1778,5223
|
|
20240912,110800,521117454,1784,1784,1784,1784,0
|
|
20240912,110700,521117454,1784,1784,1784,1784,0
|
|
20240912,110600,521117454,1784,1784,1784,1784,1
|
|
20240912,110500,521115670,1784,1784,1784,1784,1451
|
|
20240912,110400,518527086,1784,1778,1784,1778,104
|
|
20240912,110300,518342156,1785,1784,1785,1784,1002
|
|
20240912,110200,516553933,1777,1785,1785,1777,7312
|
|
20240912,110100,503532013,1786,1785,1786,1785,2001
|
|
20240912,110000,499960142,1785,1780,1785,1780,8249
|
|
20240912,105900,485260732,1782,1782,1782,1781,561
|
|
20240912,105800,484261230,1782,1772,1782,1772,31295
|
|
20240912,105700,428628422,1772,1771,1772,1771,741
|
|
20240912,105600,427316070,1772,1772,1772,1771,479
|
|
20240912,105500,426467382,1771,1766,1771,1766,4124
|
|
20240912,105400,419166998,1772,1772,1772,1772,0
|
|
20240912,105300,419166998,1772,1772,1772,1772,123
|
|
20240912,105200,418949042,1772,1770,1772,1770,3517
|
|
20240912,105100,412720523,1771,1771,1771,1771,86
|
|
20240912,105000,412568217,1771,1771,1771,1771,0
|
|
20240912,104900,412568217,1771,1769,1771,1769,700
|
|
20240912,104800,411329011,1769,1769,1769,1769,2
|
|
20240912,104700,411325473,1764,1764,1764,1764,503
|
|
20240912,104600,410438181,1765,1770,1770,1765,3
|
|
20240912,104500,410432876,1765,1771,1771,1765,105
|
|
20240912,104400,410247521,1765,1767,1767,1765,1200
|
|
20240912,104300,408129250,1771,1771,1771,1771,0
|
|
20240912,104200,408129250,1771,1771,1771,1771,0
|
|
20240912,104100,408129250,1771,1771,1771,1771,0
|
|
20240912,104000,408129250,1771,1771,1771,1771,0
|
|
20240912,103900,408129250,1771,1771,1771,1771,0
|
|
20240912,103800,408129250,1771,1771,1771,1771,223
|
|
20240912,103700,407734317,1772,1772,1772,1772,0
|
|
20240912,103600,407734317,1772,1770,1772,1769,923
|
|
20240912,103500,406099738,1774,1774,1774,1774,35
|
|
20240912,103400,406037648,1774,1768,1774,1768,6627
|
|
20240912,103300,394299355,1768,1768,1768,1768,0
|
|
20240912,103200,394299355,1768,1768,1768,1768,628
|
|
20240912,103100,393189051,1768,1768,1768,1768,1512
|
|
20240912,103000,390515835,1762,1767,1767,1762,1078
|
|
20240912,102900,388616009,1769,1769,1769,1769,95
|
|
20240912,102800,388447954,1769,1769,1769,1769,1
|
|
20240912,102700,388446185,1762,1763,1763,1762,633
|
|
20240912,102600,387330733,1769,1769,1769,1769,0
|
|
20240912,102500,387330733,1769,1769,1769,1769,0
|
|
20240912,102400,387330733,1769,1769,1769,1769,5
|
|
20240912,102300,387321888,1768,1768,1768,1768,10
|
|
20240912,102200,387304208,1769,1769,1769,1769,0
|
|
20240912,102100,387304208,1769,1766,1769,1766,10
|
|
20240912,102000,387286524,1765,1764,1765,1764,560
|
|
20240912,101900,386298153,1765,1765,1765,1765,0
|
|
20240912,101800,386298153,1765,1765,1765,1765,78
|
|
20240912,101700,386160483,1765,1765,1765,1765,111
|
|
20240912,101600,385964568,1765,1765,1765,1765,0
|
|
20240912,101500,385964568,1765,1765,1765,1765,0
|
|
20240912,101400,385964568,1765,1765,1765,1765,1
|
|
20240912,101300,385962803,1765,1765,1765,1765,0
|
|
20240912,101200,385962803,1765,1760,1765,1760,1502
|
|
20240912,101100,383319273,1760,1759,1760,1754,7071
|
|
20240912,101000,370896165,1759,1759,1759,1759,38
|
|
20240912,100900,370829323,1769,1769,1769,1759,50
|
|
20240912,100800,370741273,1773,1767,1773,1759,5477
|
|
20240912,100700,361079773,1775,1775,1775,1775,5
|
|
20240912,100600,361070898,1776,1776,1776,1776,2
|
|
20240912,100500,361067346,1767,1776,1776,1767,501
|
|
20240912,100400,360182070,1776,1767,1776,1767,1796
|
|
20240912,100300,357008453,1779,1779,1780,1779,225
|
|
20240912,100200,356608108,1779,1779,1779,1779,200
|
|
20240912,100100,356252308,1780,1778,1780,1778,2300
|
|
20240912,100000,352159383,1779,1771,1779,1771,122
|
|
20240912,095900,351942360,1760,1768,1776,1755,13820
|
|
20240912,095800,327588081,1780,1780,1782,1768,7671
|
|
20240912,095700,313999295,1780,1780,1780,1768,1701
|
|
20240912,095600,310981592,1783,1783,1783,1783,0
|
|
20240912,095500,310981592,1783,1784,1785,1770,2543
|
|
20240912,095400,306462025,1784,1781,1785,1775,2467
|
|
20240912,095300,302069287,1785,1784,1786,1784,4883
|
|
20240912,095200,293357742,1780,1775,1784,1775,16474
|
|
20240912,095100,264065974,1774,1771,1775,1767,14732
|
|
20240912,095000,237953101,1772,1770,1772,1770,4838
|
|
20240912,094900,229386752,1770,1768,1770,1768,2640
|
|
20240912,094800,224717088,1769,1765,1769,1765,5600
|
|
20240912,094700,214824544,1765,1765,1765,1765,265
|
|
20240912,094600,214356819,1764,1764,1764,1764,0
|
|
20240912,094500,214356819,1764,1764,1764,1764,500
|
|
20240912,094400,213474819,1765,1764,1765,1764,5026
|
|
20240912,094300,204604743,1764,1764,1764,1764,1
|
|
20240912,094200,204602979,1764,1762,1765,1762,990
|
|
20240912,094100,202857754,1766,1766,1766,1766,3
|
|
20240912,094000,202852456,1765,1760,1766,1760,7114
|
|
20240912,093900,190307948,1761,1760,1761,1760,1068
|
|
20240912,093800,188427210,1756,1758,1761,1756,37
|
|
20240912,093700,188362170,1762,1762,1762,1762,0
|
|
20240912,093600,188362170,1762,1759,1762,1758,12
|
|
20240912,093500,188341060,1762,1759,1762,1759,3703
|
|
20240912,093400,181818974,1759,1759,1759,1759,40
|
|
20240912,093300,181748614,1759,1757,1759,1753,2466
|
|
20240912,093200,177419786,1759,1753,1762,1753,5730
|
|
20240912,093100,167349707,1756,1745,1756,1745,3414
|
|
20240912,093000,161366864,1752,1752,1752,1752,2
|
|
20240912,092900,161363360,1752,1752,1752,1752,5
|
|
20240912,092800,161354600,1745,1745,1745,1745,1246
|
|
20240912,092700,159180330,1745,1745,1745,1745,201
|
|
20240912,092600,158829585,1735,1735,1735,1735,3
|
|
20240912,092500,158824380,1745,1745,1745,1745,0
|
|
20240912,092400,158824380,1745,1737,1745,1737,125
|
|
20240912,092300,158607091,1737,1745,1745,1737,1239
|
|
20240912,092200,156452187,1743,1754,1754,1743,4680
|
|
20240912,092100,148283350,1754,1754,1754,1754,0
|
|
20240912,092000,148283350,1754,1750,1754,1746,3069
|
|
20240912,091900,142914366,1750,1751,1751,1750,1306
|
|
20240912,091800,140628184,1758,1758,1758,1758,0
|
|
20240912,091700,140628184,1758,1751,1758,1751,1871
|
|
20240912,091600,137351769,1758,1751,1759,1751,361
|
|
20240912,091500,136719300,1751,1752,1759,1751,2303
|
|
20240912,091400,132686422,1751,1751,1759,1751,591
|
|
20240912,091300,131651573,1751,1751,1764,1751,2629
|
|
20240912,091200,127047958,1751,1757,1764,1751,69
|
|
20240912,091100,126926886,1757,1749,1757,1749,4249
|
|
20240912,091000,119472803,1750,1750,1755,1750,304
|
|
20240912,090900,118940795,1755,1758,1767,1750,7743
|
|
20240912,090800,105356744,1767,1768,1768,1767,803
|
|
20240912,090700,103937051,1770,1765,1771,1754,9881
|
|
20240912,090600,86486210,1765,1745,1768,1745,11626
|
|
20240912,090500,66111425,1745,1742,1745,1741,6139
|
|
20240912,090400,55414989,1741,1735,1741,1735,7552
|
|
20240912,090300,42282247,1736,1720,1736,1720,13331
|
|
20240912,090200,19208231,1720,1731,1731,1720,12
|
|
20240912,090100,19187470,1729,1718,1729,1718,9606
|
|
20240912,090000,2638274,1725,1724,1725,1724,1332
|