589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,184600,1003514883,1787,1787,1787,1787,11131
|
|
20240913,184500,1003514883,1787,1787,1787,1787,0
|
|
20240913,184400,1003514883,1787,1787,1787,1787,0
|
|
20240913,184300,1003514883,1787,1787,1787,1787,0
|
|
20240913,184200,1003514883,1787,1787,1787,1787,0
|
|
20240913,184100,1003514883,1787,1787,1787,1787,0
|
|
20240913,184000,1003514883,1787,1787,1787,1787,0
|
|
20240913,183900,1003514883,1787,1787,1787,1787,0
|
|
20240913,183800,1003514883,1787,1787,1787,1787,0
|
|
20240913,183700,1003514883,1787,1787,1787,1787,0
|
|
20240913,183600,1003514883,1787,1787,1787,1787,0
|
|
20240913,183500,1003514883,1787,1787,1787,1787,0
|
|
20240913,183400,1003514883,1787,1787,1787,1787,0
|
|
20240913,183300,1003514883,1787,1787,1787,1787,0
|
|
20240913,183200,1003514883,1787,1787,1787,1787,0
|
|
20240913,183100,1003514883,1787,1787,1787,1787,0
|
|
20240913,183000,1003514883,1787,1787,1787,1787,0
|
|
20240913,182900,1003514883,1787,1787,1787,1787,0
|
|
20240913,182800,1003514883,1787,1787,1787,1787,0
|
|
20240913,182700,1003514883,1787,1787,1787,1787,0
|
|
20240913,182600,1003514883,1787,1787,1787,1787,0
|
|
20240913,182500,1003514883,1787,1787,1787,1787,0
|
|
20240913,182400,1003514883,1787,1787,1787,1787,0
|
|
20240913,182300,1003514883,1787,1787,1787,1787,0
|
|
20240913,182200,1003514883,1787,1787,1787,1787,0
|
|
20240913,182100,1003514883,1787,1787,1787,1787,0
|
|
20240913,182000,1003514883,1787,1787,1787,1787,0
|
|
20240913,181900,1003514883,1787,1787,1787,1787,0
|
|
20240913,181800,1003514883,1787,1787,1787,1787,0
|
|
20240913,181700,1003514883,1787,1787,1787,1787,0
|
|
20240913,181600,1003514883,1787,1787,1787,1787,11131
|
|
20240913,181500,1003514883,1787,1787,1787,1787,0
|
|
20240913,181400,1003514883,1787,1787,1787,1787,0
|
|
20240913,181300,1003514883,1787,1787,1787,1787,0
|
|
20240913,181200,1003514883,1787,1787,1787,1787,0
|
|
20240913,181100,1003514883,1787,1787,1787,1787,0
|
|
20240913,181000,1003514883,1787,1787,1787,1787,0
|
|
20240913,180900,1003514883,1787,1787,1787,1787,0
|
|
20240913,180800,1003514883,1787,1787,1787,1787,0
|
|
20240913,180700,1003514883,1787,1787,1787,1787,0
|
|
20240913,180600,1003514883,1787,1787,1787,1787,0
|
|
20240913,180500,1003514883,1787,1787,1787,1787,0
|
|
20240913,180400,1003514883,1787,1787,1787,1787,0
|
|
20240913,180300,1003514883,1787,1787,1787,1787,0
|
|
20240913,180200,1003514883,1787,1787,1787,1787,0
|
|
20240913,180100,1003514883,1787,1787,1787,1787,0
|
|
20240913,180000,1003514883,1787,1787,1787,1787,0
|
|
20240913,175900,1003514883,1787,1787,1787,1787,0
|
|
20240913,175800,1003514883,1787,1787,1787,1787,0
|
|
20240913,175700,1003514883,1787,1787,1787,1787,0
|
|
20240913,175600,1003514883,1787,1787,1787,1787,0
|
|
20240913,175500,1003514883,1787,1787,1787,1787,0
|
|
20240913,175400,1003514883,1787,1787,1787,1787,0
|
|
20240913,175300,1003514883,1787,1787,1787,1787,0
|
|
20240913,175200,1003514883,1787,1787,1787,1787,0
|
|
20240913,175100,1003514883,1787,1787,1787,1787,0
|
|
20240913,175000,1003514883,1787,1787,1787,1787,0
|
|
20240913,174900,1003514883,1787,1787,1787,1787,0
|
|
20240913,174800,1003514883,1787,1787,1787,1787,0
|
|
20240913,174700,1003514883,1787,1787,1787,1787,0
|
|
20240913,174600,1003514883,1787,1787,1787,1787,11131
|
|
20240913,174500,1003514883,1787,1787,1787,1787,0
|
|
20240913,174400,1003514883,1787,1787,1787,1787,0
|
|
20240913,174300,1003514883,1787,1787,1787,1787,0
|
|
20240913,174200,1003514883,1787,1787,1787,1787,0
|
|
20240913,174100,1003514883,1787,1787,1787,1787,0
|
|
20240913,174000,1003514883,1787,1787,1787,1787,0
|
|
20240913,173900,1003514883,1787,1787,1787,1787,0
|
|
20240913,173800,1003514883,1787,1787,1787,1787,0
|
|
20240913,173700,1003514883,1787,1787,1787,1787,0
|
|
20240913,173600,1003514883,1787,1787,1787,1787,0
|
|
20240913,173500,1003514883,1787,1787,1787,1787,0
|
|
20240913,173400,1003514883,1787,1787,1787,1787,0
|
|
20240913,173300,1003514883,1787,1787,1787,1787,0
|
|
20240913,173200,1003514883,1787,1787,1787,1787,0
|
|
20240913,173100,1003514883,1787,1787,1787,1787,0
|
|
20240913,173000,1003514883,1787,1787,1787,1787,0
|
|
20240913,172900,1003514883,1787,1787,1787,1787,0
|
|
20240913,172800,1003514883,1787,1787,1787,1787,0
|
|
20240913,172700,1003514883,1787,1787,1787,1787,0
|
|
20240913,172600,1003514883,1787,1787,1787,1787,0
|
|
20240913,172500,1003514883,1787,1787,1787,1787,0
|
|
20240913,172400,1003514883,1787,1787,1787,1787,0
|
|
20240913,172300,1003514883,1787,1787,1787,1787,0
|
|
20240913,172200,1003514883,1787,1787,1787,1787,0
|
|
20240913,172100,1003514883,1787,1787,1787,1787,0
|
|
20240913,172000,1003514883,1787,1787,1787,1787,0
|
|
20240913,171900,1003514883,1787,1787,1787,1787,0
|
|
20240913,171800,1003514883,1787,1787,1787,1787,0
|
|
20240913,171700,1003514883,1787,1787,1787,1787,0
|
|
20240913,171600,1003514883,1787,1787,1787,1787,11131
|
|
20240913,171500,1003514883,1787,1787,1787,1787,0
|
|
20240913,171400,1003514883,1787,1787,1787,1787,0
|
|
20240913,171300,1003514883,1787,1787,1787,1787,0
|
|
20240913,171200,1003514883,1787,1787,1787,1787,0
|
|
20240913,171100,1003514883,1787,1787,1787,1787,0
|
|
20240913,171000,1003514883,1787,1787,1787,1787,0
|
|
20240913,170900,1003514883,1787,1787,1787,1787,0
|
|
20240913,170800,1003514883,1787,1787,1787,1787,0
|
|
20240913,170700,1003514883,1787,1787,1787,1787,0
|
|
20240913,170600,1003514883,1787,1787,1787,1787,0
|
|
20240913,170500,1003514883,1787,1787,1787,1787,0
|
|
20240913,170400,1003514883,1787,1787,1787,1787,0
|
|
20240913,170300,1003514883,1787,1787,1787,1787,0
|
|
20240913,170200,1003514883,1787,1787,1787,1787,0
|
|
20240913,170100,1003514883,1787,1787,1787,1787,0
|
|
20240913,170000,1003514883,1787,1787,1787,1787,0
|
|
20240913,165900,1003514883,1787,1787,1787,1787,0
|
|
20240913,165800,1003514883,1787,1787,1787,1787,0
|
|
20240913,165700,1003514883,1787,1787,1787,1787,0
|
|
20240913,165600,1003514883,1787,1787,1787,1787,0
|
|
20240913,165500,1003514883,1787,1787,1787,1787,0
|
|
20240913,165400,1003514883,1787,1787,1787,1787,0
|
|
20240913,165300,1003514883,1787,1787,1787,1787,0
|
|
20240913,165200,1003514883,1787,1787,1787,1787,0
|
|
20240913,165100,1003514883,1787,1787,1787,1787,0
|
|
20240913,165000,1003514883,1787,1787,1787,1787,0
|
|
20240913,164900,1003514883,1787,1787,1787,1787,0
|
|
20240913,164800,1003514883,1787,1787,1787,1787,0
|
|
20240913,164700,1003514883,1787,1787,1787,1787,0
|
|
20240913,164600,1003514883,1787,1787,1787,1787,11131
|
|
20240913,164500,1003514883,1787,1787,1787,1787,0
|
|
20240913,164400,1003514883,1787,1787,1787,1787,0
|
|
20240913,164300,1003514883,1787,1787,1787,1787,0
|
|
20240913,164200,1003514883,1787,1787,1787,1787,0
|
|
20240913,164100,1003514883,1787,1787,1787,1787,0
|
|
20240913,164000,1003514883,1787,1787,1787,1787,0
|
|
20240913,163900,1003514883,1787,1787,1787,1787,0
|
|
20240913,163800,1003514883,1787,1787,1787,1787,0
|
|
20240913,163700,1003514883,1787,1787,1787,1787,0
|
|
20240913,163600,1003514883,1787,1787,1787,1787,0
|
|
20240913,163500,1003514883,1787,1787,1787,1787,0
|
|
20240913,163400,1003514883,1787,1787,1787,1787,0
|
|
20240913,163300,1003514883,1787,1787,1787,1787,0
|
|
20240913,163200,1003514883,1787,1787,1787,1787,0
|
|
20240913,163100,1003514883,1787,1787,1787,1787,0
|
|
20240913,163000,1003514883,1787,1787,1787,1787,0
|
|
20240913,162900,1003514883,1787,1787,1787,1787,0
|
|
20240913,162800,1003514883,1787,1787,1787,1787,0
|
|
20240913,162700,1003514883,1787,1787,1787,1787,0
|
|
20240913,162600,1003514883,1787,1787,1787,1787,0
|
|
20240913,162500,1003514883,1787,1787,1787,1787,0
|
|
20240913,162400,1003514883,1787,1787,1787,1787,0
|
|
20240913,162300,1003514883,1787,1787,1787,1787,0
|
|
20240913,162200,1003514883,1787,1787,1787,1787,0
|
|
20240913,162100,1003514883,1787,1787,1787,1787,0
|
|
20240913,162000,1003514883,1787,1787,1787,1787,0
|
|
20240913,161900,1003514883,1787,1787,1787,1787,0
|
|
20240913,161800,1003514883,1787,1787,1787,1787,0
|
|
20240913,161700,1003514883,1787,1787,1787,1787,0
|
|
20240913,161600,1003514883,1787,1787,1787,1787,11131
|
|
20240913,161500,1003514883,1787,1787,1787,1787,0
|
|
20240913,161400,1003514883,1787,1787,1787,1787,0
|
|
20240913,161300,1003514883,1787,1787,1787,1787,0
|
|
20240913,161200,1003514883,1787,1787,1787,1787,0
|
|
20240913,161100,1003514883,1787,1787,1787,1787,0
|
|
20240913,161000,1003514883,1787,1787,1787,1787,0
|
|
20240913,160900,1003514883,1787,1787,1787,1787,0
|
|
20240913,160800,1003514883,1787,1787,1787,1787,0
|
|
20240913,160700,1003514883,1787,1787,1787,1787,0
|
|
20240913,160600,1003514883,1787,1787,1787,1787,0
|
|
20240913,160500,1003514883,1787,1787,1787,1787,0
|
|
20240913,160400,1003514883,1787,1787,1787,1787,0
|
|
20240913,160300,1003514883,1787,1787,1787,1787,0
|
|
20240913,160200,1003514883,1787,1787,1787,1787,0
|
|
20240913,160100,1003514883,1787,1787,1787,1787,0
|
|
20240913,160000,1003514883,1787,1787,1787,1787,0
|
|
20240913,155900,1003514883,1787,1787,1787,1787,0
|
|
20240913,155800,1003514883,1787,1787,1787,1787,0
|
|
20240913,155700,1003514883,1787,1787,1787,1787,0
|
|
20240913,155600,1003514883,1787,1787,1787,1787,0
|
|
20240913,155500,1003514883,1787,1787,1787,1787,0
|
|
20240913,155400,1003514883,1787,1787,1787,1787,0
|
|
20240913,155300,1003514883,1787,1787,1787,1787,0
|
|
20240913,155200,1003514883,1787,1787,1787,1787,0
|
|
20240913,155100,1003514883,1787,1787,1787,1787,0
|
|
20240913,155000,1003514883,1787,1787,1787,1787,0
|
|
20240913,154900,1003514883,1787,1787,1787,1787,0
|
|
20240913,154800,1003514883,1787,1787,1787,1787,0
|
|
20240913,154700,1003514883,1787,1787,1787,1787,0
|
|
20240913,154600,1003514883,1787,1787,1787,1787,11131
|
|
20240913,154500,1003514883,1787,1787,1787,1787,0
|
|
20240913,154400,1003514883,1787,1787,1787,1787,0
|
|
20240913,154300,1003514883,1787,1787,1787,1787,0
|
|
20240913,154200,1003514883,1787,1787,1787,1787,0
|
|
20240913,154100,1003514883,1787,1787,1787,1787,0
|
|
20240913,154000,1003514883,1787,1787,1787,1787,0
|
|
20240913,153900,1003514883,1787,1787,1787,1787,0
|
|
20240913,153800,1003514883,1787,1787,1787,1787,0
|
|
20240913,153700,1003514883,1787,1787,1787,1787,0
|
|
20240913,153600,1003514883,1787,1787,1787,1787,0
|
|
20240913,153500,1003514883,1787,1787,1787,1787,0
|
|
20240913,153400,1003514883,1787,1787,1787,1787,0
|
|
20240913,153300,1003514883,1787,1787,1787,1787,0
|
|
20240913,153200,1003514883,1787,1787,1787,1787,0
|
|
20240913,153100,1003514883,1787,1787,1787,1787,0
|
|
20240913,153000,1003514883,1787,1787,1787,1787,11131
|
|
20240913,152900,983623786,1787,1787,1787,1787,0
|
|
20240913,152800,983623786,1787,1787,1787,1787,0
|
|
20240913,152700,983623786,1787,1787,1787,1787,0
|
|
20240913,152600,983623786,1787,1787,1787,1787,0
|
|
20240913,152500,983623786,1787,1787,1787,1787,0
|
|
20240913,152400,983623786,1787,1787,1787,1787,0
|
|
20240913,152300,983623786,1787,1787,1787,1787,0
|
|
20240913,152200,983623786,1787,1787,1787,1787,0
|
|
20240913,152100,983623786,1787,1787,1787,1787,0
|
|
20240913,152000,983623786,1787,1787,1787,1787,0
|
|
20240913,151900,983623786,1787,1784,1787,1784,900
|
|
20240913,151800,982017430,1784,1784,1784,1784,80
|
|
20240913,151700,981874710,1784,1779,1784,1778,1582
|
|
20240913,151600,979061814,1778,1778,1778,1778,1496
|
|
20240913,151500,976401926,1777,1777,1777,1777,2000
|
|
20240913,151400,972847926,1778,1778,1778,1778,187
|
|
20240913,151300,972515440,1778,1778,1778,1778,53
|
|
20240913,151200,972421206,1778,1778,1778,1778,564
|
|
20240913,151100,971418414,1778,1778,1778,1778,877
|
|
20240913,151000,969859108,1785,1785,1785,1785,0
|
|
20240913,150900,969859108,1785,1785,1785,1785,0
|
|
20240913,150800,969859108,1785,1783,1785,1783,17
|
|
20240913,150700,969828795,1777,1779,1779,1777,2219
|
|
20240913,150600,965881912,1780,1779,1780,1779,415
|
|
20240913,150500,965143539,1779,1776,1779,1776,52
|
|
20240913,150400,965051184,1779,1778,1779,1777,3577
|
|
20240913,150300,958689855,1778,1778,1778,1778,55
|
|
20240913,150200,958592065,1783,1783,1783,1783,0
|
|
20240913,150100,958592065,1783,1783,1783,1783,0
|
|
20240913,150000,958592065,1783,1783,1783,1783,0
|
|
20240913,145900,958592065,1783,1783,1783,1783,0
|
|
20240913,145800,958592065,1783,1777,1783,1776,1501
|
|
20240913,145700,955925163,1784,1784,1784,1784,0
|
|
20240913,145600,955925163,1784,1777,1784,1777,100
|
|
20240913,145500,955747456,1784,1784,1784,1784,1
|
|
20240913,145400,955745672,1777,1785,1785,1777,1641
|
|
20240913,145300,952828687,1780,1780,1780,1780,6
|
|
20240913,145200,952818007,1786,1786,1786,1786,0
|
|
20240913,145100,952818007,1786,1780,1786,1780,76
|
|
20240913,145000,952682721,1780,1780,1780,1780,1031
|
|
20240913,144900,950847541,1787,1787,1787,1787,0
|
|
20240913,144800,950847541,1787,1787,1787,1787,0
|
|
20240913,144700,950847541,1787,1787,1787,1787,0
|
|
20240913,144600,950847541,1787,1787,1787,1787,3000
|
|
20240913,144500,945486541,1787,1787,1787,1787,0
|
|
20240913,144400,945486541,1787,1786,1787,1785,1804
|
|
20240913,144300,942264896,1786,1786,1786,1786,0
|
|
20240913,144200,942264896,1786,1786,1786,1786,575
|
|
20240913,144100,941237946,1786,1786,1786,1786,0
|
|
20240913,144000,941237946,1786,1786,1786,1786,5000
|
|
20240913,143900,932307946,1786,1778,1786,1776,2643
|
|
20240913,143800,927613348,1786,1786,1786,1786,0
|
|
20240913,143700,927613348,1786,1786,1786,1786,0
|
|
20240913,143600,927613348,1786,1786,1786,1786,1
|
|
20240913,143500,927611562,1776,1776,1786,1776,1011
|
|
20240913,143400,925816016,1777,1780,1780,1777,5000
|
|
20240913,143300,916930992,1786,1786,1786,1786,0
|
|
20240913,143200,916930992,1786,1786,1786,1786,1
|
|
20240913,143100,916929206,1776,1783,1787,1776,1069
|
|
20240913,143000,915029646,1775,1779,1779,1775,2556
|
|
20240913,142900,910488098,1780,1784,1784,1780,7170
|
|
20240913,142800,897711877,1789,1789,1789,1789,1
|
|
20240913,142700,897710088,1791,1791,1791,1791,0
|
|
20240913,142600,897710088,1791,1791,1791,1791,0
|
|
20240913,142500,897710088,1791,1784,1791,1784,40
|
|
20240913,142400,897638721,1793,1793,1793,1793,1
|
|
20240913,142300,897636928,1790,1790,1790,1790,50
|
|
20240913,142200,897547428,1790,1794,1794,1783,310
|
|
20240913,142100,896994553,1794,1789,1794,1789,41
|
|
20240913,142000,896921139,1783,1783,1783,1783,415
|
|
20240913,141900,896181194,1783,1788,1788,1782,3711
|
|
20240913,141800,889558619,1788,1788,1788,1788,0
|
|
20240913,141700,889558619,1788,1788,1788,1788,0
|
|
20240913,141600,889558619,1788,1788,1788,1788,30
|
|
20240913,141500,889504979,1788,1788,1788,1788,300
|
|
20240913,141400,888968579,1788,1788,1788,1788,0
|
|
20240913,141300,888968579,1788,1788,1788,1788,0
|
|
20240913,141200,888968579,1788,1785,1788,1785,7
|
|
20240913,141100,888956081,1788,1788,1788,1788,0
|
|
20240913,141000,888956081,1788,1788,1788,1788,0
|
|
20240913,140900,888956081,1788,1787,1788,1787,1078
|
|
20240913,140800,887029550,1789,1789,1789,1789,0
|
|
20240913,140700,887029550,1789,1789,1789,1789,0
|
|
20240913,140600,887029550,1789,1789,1789,1789,0
|
|
20240913,140500,887029550,1789,1789,1789,1789,0
|
|
20240913,140400,887029550,1789,1789,1789,1789,0
|
|
20240913,140300,887029550,1789,1789,1789,1789,0
|
|
20240913,140200,887029550,1789,1789,1789,1789,0
|
|
20240913,140100,887029550,1789,1789,1789,1789,92
|
|
20240913,140000,886864962,1790,1781,1790,1781,287
|
|
20240913,135900,886353806,1781,1781,1781,1781,159
|
|
20240913,135800,886070627,1781,1781,1781,1781,1000
|
|
20240913,135700,884289627,1791,1791,1791,1791,0
|
|
20240913,135600,884289627,1791,1791,1791,1791,0
|
|
20240913,135500,884289627,1791,1791,1791,1791,610
|
|
20240913,135400,883197117,1783,1783,1792,1783,2002
|
|
20240913,135300,879627533,1783,1780,1783,1780,678
|
|
20240913,135200,878420690,1780,1783,1783,1778,5484
|
|
20240913,135100,868651798,1791,1791,1791,1791,1
|
|
20240913,135000,868650007,1785,1785,1785,1785,0
|
|
20240913,134900,868650007,1785,1783,1785,1783,2051
|
|
20240913,134800,864992914,1783,1783,1783,1783,1084
|
|
20240913,134700,863060142,1783,1783,1783,1783,1
|
|
20240913,134600,863058359,1781,1781,1781,1781,0
|
|
20240913,134500,863058359,1781,1781,1781,1781,900
|
|
20240913,134400,861455459,1781,1781,1781,1781,1
|
|
20240913,134300,861453678,1775,1781,1781,1775,790
|
|
20240913,134200,860050828,1781,1780,1781,1780,200
|
|
20240913,134100,859694756,1780,1780,1780,1780,1
|
|
20240913,134000,859692976,1776,1776,1776,1776,70
|
|
20240913,133900,859568656,1782,1782,1782,1782,0
|
|
20240913,133800,859568656,1782,1782,1782,1782,0
|
|
20240913,133700,859568656,1782,1776,1782,1776,102
|
|
20240913,133600,859387498,1783,1793,1793,1779,2940
|
|
20240913,133500,854143492,1794,1786,1794,1786,171
|
|
20240913,133400,853838078,1785,1798,1798,1785,35
|
|
20240913,133300,853775590,1788,1790,1799,1788,2723
|
|
20240913,133200,848905595,1804,1790,1804,1790,6924
|
|
20240913,133100,836423081,1807,1801,1807,1800,3535
|
|
20240913,133000,830050641,1800,1800,1800,1795,22984
|
|
20240913,132900,788680280,1800,1774,1800,1774,1424
|
|
20240913,132800,786146975,1774,1765,1774,1765,1601
|
|
20240913,132700,783316579,1765,1765,1765,1765,880
|
|
20240913,132600,781763379,1765,1765,1765,1765,63
|
|
20240913,132500,781652184,1765,1765,1765,1765,0
|
|
20240913,132400,781652184,1765,1765,1765,1765,1
|
|
20240913,132300,781650419,1761,1762,1765,1761,1569
|
|
20240913,132200,778885861,1762,1762,1762,1762,334
|
|
20240913,132100,778297353,1760,1757,1760,1757,1169
|
|
20240913,132000,776242741,1756,1756,1756,1756,115
|
|
20240913,131900,776040801,1756,1755,1756,1755,283
|
|
20240913,131800,775544036,1755,1755,1755,1755,11
|
|
20240913,131700,775524731,1755,1755,1755,1750,702
|
|
20240913,131600,774295105,1755,1756,1756,1755,197
|
|
20240913,131500,773949270,1756,1756,1756,1756,1
|
|
20240913,131400,773947514,1751,1756,1756,1751,842
|
|
20240913,131300,772473162,1752,1751,1752,1751,2
|
|
20240913,131200,772469659,1758,1758,1758,1758,14
|
|
20240913,131100,772445047,1749,1762,1762,1749,24625
|
|
20240913,131000,729259675,1763,1764,1764,1763,513
|
|
20240913,130900,728355156,1768,1768,1768,1768,0
|
|
20240913,130800,728355156,1768,1768,1768,1768,0
|
|
20240913,130700,728355156,1768,1768,1768,1768,0
|
|
20240913,130600,728355156,1768,1768,1768,1768,0
|
|
20240913,130500,728355156,1768,1768,1768,1768,0
|
|
20240913,130400,728355156,1768,1767,1768,1767,457
|
|
20240913,130300,727547319,1763,1763,1763,1763,133
|
|
20240913,130200,727312840,1767,1767,1767,1767,25
|
|
20240913,130100,727268665,1766,1766,1766,1766,169
|
|
20240913,130000,726970211,1766,1766,1766,1766,932
|
|
20240913,125900,725324299,1763,1763,1763,1763,100
|
|
20240913,125800,725147999,1763,1763,1763,1763,0
|
|
20240913,125700,725147999,1763,1763,1763,1763,2
|
|
20240913,125600,725144473,1766,1766,1766,1766,100
|
|
20240913,125500,724967873,1766,1766,1766,1766,0
|
|
20240913,125400,724967873,1766,1766,1766,1766,21
|
|
20240913,125300,724930787,1766,1766,1766,1766,1
|
|
20240913,125200,724929021,1762,1762,1762,1762,784
|
|
20240913,125100,723547613,1762,1761,1762,1760,1434
|
|
20240913,125000,721022078,1761,1760,1761,1760,327
|
|
20240913,124900,720446508,1758,1758,1758,1758,260
|
|
20240913,124800,719989428,1760,1759,1760,1759,1304
|
|
20240913,124700,717695690,1760,1761,1761,1760,110
|
|
20240913,124600,717501990,1762,1760,1762,1759,4513
|
|
20240913,124500,709559608,1761,1764,1766,1761,6560
|
|
20240913,124400,698003145,1766,1765,1766,1764,10
|
|
20240913,124300,697985502,1766,1766,1766,1766,1
|
|
20240913,124200,697983736,1764,1765,1765,1764,102
|
|
20240913,124100,697803757,1764,1764,1764,1764,0
|
|
20240913,124000,697803757,1764,1764,1764,1764,5
|
|
20240913,123900,697794937,1764,1766,1766,1764,5
|
|
20240913,123800,697786114,1766,1766,1766,1766,1
|
|
20240913,123700,697784348,1763,1766,1766,1763,3751
|
|
20240913,123600,691168660,1765,1766,1766,1765,69
|
|
20240913,123500,691046807,1766,1766,1766,1766,133
|
|
20240913,123400,690811929,1769,1769,1769,1769,50
|
|
20240913,123300,690723479,1769,1769,1769,1769,0
|
|
20240913,123200,690723479,1769,1769,1769,1769,50
|
|
20240913,123100,690635029,1769,1769,1769,1769,0
|
|
20240913,123000,690635029,1769,1769,1769,1769,2
|
|
20240913,122900,690631491,1764,1773,1773,1764,303
|
|
20240913,122800,690095172,1770,1769,1770,1769,2422
|
|
20240913,122700,685808713,1770,1770,1770,1770,0
|
|
20240913,122600,685808713,1770,1770,1770,1770,1
|
|
20240913,122500,685806943,1770,1770,1770,1770,1
|
|
20240913,122400,685805173,1765,1765,1770,1765,233
|
|
20240913,122300,685393923,1762,1777,1777,1762,10113
|
|
20240913,122200,667563363,1765,1777,1777,1765,5074
|
|
20240913,122100,658605301,1777,1769,1777,1766,6368
|
|
20240913,122000,647352063,1768,1767,1768,1767,199
|
|
20240913,121900,647000407,1767,1770,1771,1767,2952
|
|
20240913,121800,641777582,1770,1776,1776,1770,707
|
|
20240913,121700,640526171,1770,1771,1771,1770,6003
|
|
20240913,121600,629900860,1777,1773,1777,1770,7757
|
|
20240913,121500,616169442,1777,1770,1777,1770,4066
|
|
20240913,121400,608972604,1775,1775,1775,1769,1129
|
|
20240913,121300,606974320,1770,1771,1771,1770,4000
|
|
20240913,121200,599894066,1778,1778,1778,1778,3
|
|
20240913,121100,599888732,1768,1777,1781,1765,12348
|
|
20240913,121000,578018523,1777,1776,1780,1776,5
|
|
20240913,120900,578009637,1776,1776,1780,1776,6
|
|
20240913,120800,577998972,1776,1776,1776,1776,1
|
|
20240913,120700,577997196,1779,1779,1779,1779,0
|
|
20240913,120600,577997196,1779,1779,1779,1779,0
|
|
20240913,120500,577997196,1779,1779,1779,1779,0
|
|
20240913,120400,577997196,1779,1779,1779,1779,113
|
|
20240913,120300,577796169,1779,1779,1779,1779,0
|
|
20240913,120200,577796169,1779,1772,1779,1770,6001
|
|
20240913,120100,567169978,1772,1772,1772,1772,677
|
|
20240913,120000,565970334,1772,1782,1782,1771,5110
|
|
20240913,115900,556914015,1775,1775,1775,1775,208
|
|
20240913,115800,556544815,1770,1772,1772,1770,3013
|
|
20240913,115700,551209333,1781,1782,1782,1770,15562
|
|
20240913,115600,523582437,1791,1791,1791,1791,0
|
|
20240913,115500,523582437,1791,1791,1791,1791,1
|
|
20240913,115400,523580646,1786,1780,1786,1780,32
|
|
20240913,115300,523523680,1780,1784,1784,1779,14125
|
|
20240913,115200,498381769,1783,1794,1794,1783,16057
|
|
20240913,115100,469683296,1791,1794,1794,1791,2119
|
|
20240913,115000,465886544,1792,1794,1794,1792,324
|
|
20240913,114900,465305924,1793,1794,1794,1793,1005
|
|
20240913,114800,463503954,1793,1793,1793,1793,0
|
|
20240913,114700,463503954,1793,1795,1795,1793,750
|
|
20240913,114600,462158904,1795,1795,1795,1795,100
|
|
20240913,114500,461979404,1795,1795,1795,1795,1
|
|
20240913,114400,461977609,1789,1789,1789,1789,0
|
|
20240913,114300,461977609,1789,1789,1789,1789,538
|
|
20240913,114200,461015127,1795,1790,1795,1790,828
|
|
20240913,114100,459533002,1795,1795,1795,1795,0
|
|
20240913,114000,459533002,1795,1795,1795,1795,29
|
|
20240913,113900,459480947,1795,1789,1795,1789,593
|
|
20240913,113800,458420064,1796,1796,1796,1796,0
|
|
20240913,113700,458420064,1796,1790,1796,1790,839
|
|
20240913,113600,456918248,1789,1789,1789,1789,703
|
|
20240913,113500,455660581,1790,1792,1792,1790,3151
|
|
20240913,113400,450016567,1796,1796,1796,1792,1310
|
|
20240913,113300,447667690,1795,1797,1797,1795,3489
|
|
20240913,113200,441403091,1798,1807,1807,1798,20219
|
|
20240913,113100,404988361,1807,1807,1807,1807,1
|
|
20240913,113000,404986554,1806,1807,1807,1806,1393
|
|
20240913,112900,402470152,1807,1807,1807,1807,1238
|
|
20240913,112800,400233086,1807,1810,1812,1807,3289
|
|
20240913,112700,394282228,1810,1810,1810,1810,0
|
|
20240913,112600,394282228,1810,1810,1810,1810,0
|
|
20240913,112500,394282228,1810,1808,1810,1806,1001
|
|
20240913,112400,392473592,1808,1808,1808,1808,232
|
|
20240913,112300,392054136,1808,1808,1808,1808,74
|
|
20240913,112200,391920344,1808,1809,1809,1808,600
|
|
20240913,112100,390835468,1810,1810,1810,1810,0
|
|
20240913,112000,390835468,1810,1810,1810,1810,3
|
|
20240913,111900,390830038,1812,1812,1812,1812,30
|
|
20240913,111800,390775678,1810,1810,1810,1810,0
|
|
20240913,111700,390775678,1810,1810,1810,1810,0
|
|
20240913,111600,390775678,1810,1810,1810,1810,0
|
|
20240913,111500,390775678,1810,1810,1810,1810,30
|
|
20240913,111400,390721378,1809,1809,1809,1809,0
|
|
20240913,111300,390721378,1809,1809,1809,1809,980
|
|
20240913,111200,388948558,1809,1809,1809,1809,22
|
|
20240913,111100,388908760,1812,1812,1812,1812,0
|
|
20240913,111000,388908760,1812,1812,1812,1812,0
|
|
20240913,110900,388908760,1812,1812,1812,1812,0
|
|
20240913,110800,388908760,1812,1812,1812,1812,0
|
|
20240913,110700,388908760,1812,1812,1812,1812,1
|
|
20240913,110600,388906948,1808,1808,1808,1808,0
|
|
20240913,110500,388906948,1808,1808,1808,1808,0
|
|
20240913,110400,388906948,1808,1808,1808,1808,100
|
|
20240913,110300,388726148,1807,1812,1812,1807,541
|
|
20240913,110200,387748556,1809,1809,1809,1809,148
|
|
20240913,110100,387480824,1807,1807,1807,1807,0
|
|
20240913,110000,387480824,1807,1807,1807,1807,49
|
|
20240913,105900,387392281,1807,1807,1807,1807,866
|
|
20240913,105800,385827419,1808,1808,1808,1808,197
|
|
20240913,105700,385471243,1809,1809,1809,1809,0
|
|
20240913,105600,385471243,1809,1809,1809,1809,0
|
|
20240913,105500,385471243,1809,1809,1809,1809,0
|
|
20240913,105400,385471243,1809,1807,1809,1807,966
|
|
20240913,105300,383725153,1807,1807,1807,1807,0
|
|
20240913,105200,383725153,1807,1807,1807,1807,0
|
|
20240913,105100,383725153,1807,1807,1807,1807,6
|
|
20240913,105000,383714311,1807,1809,1809,1806,5247
|
|
20240913,104900,374230079,1818,1818,1818,1818,0
|
|
20240913,104800,374230079,1818,1818,1818,1818,0
|
|
20240913,104700,374230079,1818,1818,1818,1818,1
|
|
20240913,104600,374228261,1807,1807,1807,1807,67
|
|
20240913,104500,374107192,1818,1808,1818,1807,3401
|
|
20240913,104400,367960235,1818,1818,1818,1808,3005
|
|
20240913,104300,362510856,1818,1818,1818,1818,0
|
|
20240913,104200,362510856,1818,1818,1818,1818,0
|
|
20240913,104100,362510856,1818,1818,1818,1818,0
|
|
20240913,104000,362510856,1818,1818,1818,1818,1
|
|
20240913,103900,362509038,1807,1807,1807,1807,57
|
|
20240913,103800,362406039,1818,1818,1818,1818,0
|
|
20240913,103700,362406039,1818,1818,1818,1818,0
|
|
20240913,103600,362406039,1818,1818,1818,1818,1
|
|
20240913,103500,362404221,1808,1808,1808,1808,0
|
|
20240913,103400,362404221,1808,1808,1808,1808,0
|
|
20240913,103300,362404221,1808,1818,1818,1808,385
|
|
20240913,103200,361708131,1818,1818,1818,1818,0
|
|
20240913,103100,361708131,1818,1818,1818,1818,7
|
|
20240913,103000,361695405,1818,1808,1818,1808,68
|
|
20240913,102900,361572451,1807,1807,1807,1807,0
|
|
20240913,102800,361572451,1807,1807,1807,1807,10
|
|
20240913,102700,361554381,1819,1813,1819,1806,12001
|
|
20240913,102600,339862405,1825,1817,1825,1817,2620
|
|
20240913,102500,335098832,1817,1817,1817,1817,500
|
|
20240913,102400,334190332,1817,1817,1817,1817,0
|
|
20240913,102300,334190332,1817,1812,1817,1812,1877
|
|
20240913,102200,330785201,1807,1807,1807,1807,300
|
|
20240913,102100,330243101,1807,1807,1807,1807,0
|
|
20240913,102000,330243101,1807,1808,1808,1807,1278
|
|
20240913,101900,327933282,1810,1810,1810,1810,1127
|
|
20240913,101800,325893412,1809,1809,1809,1809,0
|
|
20240913,101700,325893412,1809,1812,1812,1809,13
|
|
20240913,101600,325869865,1813,1809,1813,1809,1201
|
|
20240913,101500,323697252,1814,1814,1814,1814,1
|
|
20240913,101400,323695438,1809,1809,1809,1809,80
|
|
20240913,101300,323550718,1814,1814,1814,1814,15
|
|
20240913,101200,323523508,1814,1807,1814,1807,6
|
|
20240913,101100,323512659,1815,1815,1815,1815,0
|
|
20240913,101000,323512659,1815,1815,1815,1815,0
|
|
20240913,100900,323512659,1815,1809,1815,1809,11
|
|
20240913,100800,323492754,1809,1807,1809,1807,676
|
|
20240913,100700,322271206,1807,1807,1807,1807,884
|
|
20240913,100600,320673818,1807,1808,1809,1807,2506
|
|
20240913,100500,316143269,1809,1812,1812,1809,9923
|
|
20240913,100400,298182049,1811,1815,1815,1811,3167
|
|
20240913,100300,292440955,1817,1815,1817,1815,306
|
|
20240913,100200,291885485,1815,1815,1815,1815,533
|
|
20240913,100100,290918090,1815,1815,1815,1815,56
|
|
20240913,100000,290816450,1815,1815,1815,1815,1500
|
|
20240913,095900,288093950,1813,1813,1813,1813,0
|
|
20240913,095800,288093950,1813,1813,1813,1813,0
|
|
20240913,095700,288093950,1813,1815,1815,1813,1582
|
|
20240913,095600,285223820,1817,1817,1817,1817,414
|
|
20240913,095500,284471582,1819,1820,1820,1819,2228
|
|
20240913,095400,280418389,1824,1824,1824,1824,0
|
|
20240913,095300,280418389,1824,1824,1824,1824,8
|
|
20240913,095200,280403797,1819,1818,1820,1817,4262
|
|
20240913,095100,272652485,1819,1822,1822,1819,3455
|
|
20240913,095000,266363404,1824,1824,1824,1824,0
|
|
20240913,094900,266363404,1824,1824,1824,1824,250
|
|
20240913,094800,265907404,1832,1832,1832,1832,0
|
|
20240913,094700,265907404,1832,1822,1832,1822,1281
|
|
20240913,094600,263573412,1822,1832,1833,1822,2139
|
|
20240913,094500,259671035,1832,1832,1832,1832,500
|
|
20240913,094400,258755035,1832,1825,1832,1825,15743
|
|
20240913,094300,229956079,1817,1827,1827,1817,601
|
|
20240913,094200,228858062,1827,1811,1827,1811,2293
|
|
20240913,094100,224672203,1817,1815,1817,1810,5317
|
|
20240913,094000,215033382,1810,1812,1812,1810,2279
|
|
20240913,093900,210905301,1816,1816,1816,1816,3
|
|
20240913,093800,210899853,1816,1812,1816,1812,21
|
|
20240913,093700,210861797,1812,1819,1819,1812,1286
|
|
20240913,093600,208527520,1815,1815,1815,1815,0
|
|
20240913,093500,208527520,1815,1820,1820,1815,7000
|
|
20240913,093400,195819509,1826,1826,1826,1826,0
|
|
20240913,093300,195819509,1826,1826,1826,1826,0
|
|
20240913,093200,195819509,1826,1823,1826,1823,8278
|
|
20240913,093100,180709100,1816,1823,1823,1816,96
|
|
20240913,093000,180534099,1824,1825,1826,1824,1322
|
|
20240913,092900,178120845,1825,1825,1825,1825,1919
|
|
20240913,092800,174618670,1824,1824,1825,1824,420
|
|
20240913,092700,173852589,1825,1812,1825,1812,466
|
|
20240913,092600,173008184,1826,1827,1827,1815,23585
|
|
20240913,092500,130078335,1827,1821,1833,1818,2283
|
|
20240913,092400,125923057,1835,1834,1835,1834,1223
|
|
20240913,092300,123680074,1837,1837,1837,1818,1144
|
|
20240913,092200,121580658,1821,1819,1839,1807,6819
|
|
20240913,092100,109162489,1819,1810,1819,1810,7377
|
|
20240913,092000,95765827,1810,1803,1810,1803,5014
|
|
20240913,091900,86707999,1798,1797,1805,1797,1410
|
|
20240913,091800,84172194,1797,1797,1803,1797,761
|
|
20240913,091700,82804671,1806,1806,1806,1806,0
|
|
20240913,091600,82804671,1806,1806,1806,1806,0
|
|
20240913,091500,82804671,1806,1796,1806,1795,201
|
|
20240913,091400,82443765,1806,1806,1806,1806,0
|
|
20240913,091300,82443765,1806,1806,1806,1806,40
|
|
20240913,091200,82371525,1807,1792,1807,1792,920
|
|
20240913,091100,80711025,1792,1792,1792,1790,4337
|
|
20240913,091000,72947604,1792,1796,1796,1792,2000
|
|
20240913,090900,69359651,1807,1797,1807,1795,675
|
|
20240913,090800,68146674,1797,1801,1807,1797,6516
|
|
20240913,090700,56422913,1807,1808,1808,1795,888
|
|
20240913,090600,54828228,1807,1790,1807,1790,1326
|
|
20240913,090500,52451241,1790,1796,1808,1790,2212
|
|
20240913,090400,48483192,1797,1797,1797,1794,2005
|
|
20240913,090300,44880807,1809,1811,1811,1809,172
|
|
20240913,090200,44569557,1807,1795,1813,1795,6398
|
|
20240913,090100,33018578,1796,1785,1796,1785,664
|
|
20240913,090000,31833327,1796,1802,1806,1786,17684
|