590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,184700,755765163,1791,1791,1791,1791,10200
|
|
20240924,184600,755765163,1791,1791,1791,1791,0
|
|
20240924,184500,755765163,1791,1791,1791,1791,0
|
|
20240924,184400,755765163,1791,1791,1791,1791,0
|
|
20240924,184300,755765163,1791,1791,1791,1791,0
|
|
20240924,184200,755765163,1791,1791,1791,1791,0
|
|
20240924,184100,755765163,1791,1791,1791,1791,0
|
|
20240924,184000,755765163,1791,1791,1791,1791,0
|
|
20240924,183900,755765163,1791,1791,1791,1791,0
|
|
20240924,183800,755765163,1791,1791,1791,1791,0
|
|
20240924,183700,755765163,1791,1791,1791,1791,0
|
|
20240924,183600,755765163,1791,1791,1791,1791,0
|
|
20240924,183500,755765163,1791,1791,1791,1791,0
|
|
20240924,183400,755765163,1791,1791,1791,1791,0
|
|
20240924,183300,755765163,1791,1791,1791,1791,0
|
|
20240924,183200,755765163,1791,1791,1791,1791,0
|
|
20240924,183100,755765163,1791,1791,1791,1791,0
|
|
20240924,183000,755765163,1791,1791,1791,1791,0
|
|
20240924,182900,755765163,1791,1791,1791,1791,0
|
|
20240924,182800,755765163,1791,1791,1791,1791,0
|
|
20240924,182700,755765163,1791,1791,1791,1791,0
|
|
20240924,182600,755765163,1791,1791,1791,1791,0
|
|
20240924,182500,755765163,1791,1791,1791,1791,0
|
|
20240924,182400,755765163,1791,1791,1791,1791,0
|
|
20240924,182300,755765163,1791,1791,1791,1791,0
|
|
20240924,182200,755765163,1791,1791,1791,1791,0
|
|
20240924,182100,755765163,1791,1791,1791,1791,0
|
|
20240924,182000,755765163,1791,1791,1791,1791,0
|
|
20240924,181900,755765163,1791,1791,1791,1791,0
|
|
20240924,181800,755765163,1791,1791,1791,1791,0
|
|
20240924,181700,755765163,1791,1791,1791,1791,10200
|
|
20240924,181600,755765163,1791,1791,1791,1791,0
|
|
20240924,181500,755765163,1791,1791,1791,1791,0
|
|
20240924,181400,755765163,1791,1791,1791,1791,0
|
|
20240924,181300,755765163,1791,1791,1791,1791,0
|
|
20240924,181200,755765163,1791,1791,1791,1791,0
|
|
20240924,181100,755765163,1791,1791,1791,1791,0
|
|
20240924,181000,755765163,1791,1791,1791,1791,0
|
|
20240924,180900,755765163,1791,1791,1791,1791,0
|
|
20240924,180800,755765163,1791,1791,1791,1791,0
|
|
20240924,180700,755765163,1791,1791,1791,1791,0
|
|
20240924,180600,755765163,1791,1791,1791,1791,0
|
|
20240924,180500,755765163,1791,1791,1791,1791,0
|
|
20240924,180400,755765163,1791,1791,1791,1791,0
|
|
20240924,180300,755765163,1791,1791,1791,1791,0
|
|
20240924,180200,755765163,1791,1791,1791,1791,0
|
|
20240924,180100,755765163,1791,1791,1791,1791,0
|
|
20240924,180000,755765163,1791,1791,1791,1791,0
|
|
20240924,175900,755765163,1791,1791,1791,1791,0
|
|
20240924,175800,755765163,1791,1791,1791,1791,0
|
|
20240924,175700,755765163,1791,1791,1791,1791,0
|
|
20240924,175600,755765163,1791,1791,1791,1791,0
|
|
20240924,175500,755765163,1791,1791,1791,1791,0
|
|
20240924,175400,755765163,1791,1791,1791,1791,0
|
|
20240924,175300,755765163,1791,1791,1791,1791,0
|
|
20240924,175200,755765163,1791,1791,1791,1791,0
|
|
20240924,175100,755765163,1791,1791,1791,1791,0
|
|
20240924,175000,755765163,1791,1791,1791,1791,0
|
|
20240924,174900,755765163,1791,1791,1791,1791,0
|
|
20240924,174800,755765163,1791,1791,1791,1791,0
|
|
20240924,174700,755765163,1791,1791,1791,1791,10200
|
|
20240924,174600,755765163,1791,1791,1791,1791,0
|
|
20240924,174500,755765163,1791,1791,1791,1791,0
|
|
20240924,174400,755765163,1791,1791,1791,1791,0
|
|
20240924,174300,755765163,1791,1791,1791,1791,0
|
|
20240924,174200,755765163,1791,1791,1791,1791,0
|
|
20240924,174100,755765163,1791,1791,1791,1791,0
|
|
20240924,174000,755765163,1791,1791,1791,1791,0
|
|
20240924,173900,755765163,1791,1791,1791,1791,0
|
|
20240924,173800,755765163,1791,1791,1791,1791,0
|
|
20240924,173700,755765163,1791,1791,1791,1791,0
|
|
20240924,173600,755765163,1791,1791,1791,1791,0
|
|
20240924,173500,755765163,1791,1791,1791,1791,0
|
|
20240924,173400,755765163,1791,1791,1791,1791,0
|
|
20240924,173300,755765163,1791,1791,1791,1791,0
|
|
20240924,173200,755765163,1791,1791,1791,1791,0
|
|
20240924,173100,755765163,1791,1791,1791,1791,0
|
|
20240924,173000,755765163,1791,1791,1791,1791,0
|
|
20240924,172900,755765163,1791,1791,1791,1791,0
|
|
20240924,172800,755765163,1791,1791,1791,1791,0
|
|
20240924,172700,755765163,1791,1791,1791,1791,0
|
|
20240924,172600,755765163,1791,1791,1791,1791,0
|
|
20240924,172500,755765163,1791,1791,1791,1791,0
|
|
20240924,172400,755765163,1791,1791,1791,1791,0
|
|
20240924,172300,755765163,1791,1791,1791,1791,0
|
|
20240924,172200,755765163,1791,1791,1791,1791,0
|
|
20240924,172100,755765163,1791,1791,1791,1791,0
|
|
20240924,172000,755765163,1791,1791,1791,1791,0
|
|
20240924,171900,755765163,1791,1791,1791,1791,0
|
|
20240924,171800,755765163,1791,1791,1791,1791,0
|
|
20240924,171700,755765163,1791,1791,1791,1791,10200
|
|
20240924,171600,755765163,1791,1791,1791,1791,0
|
|
20240924,171500,755765163,1791,1791,1791,1791,0
|
|
20240924,171400,755765163,1791,1791,1791,1791,0
|
|
20240924,171300,755765163,1791,1791,1791,1791,0
|
|
20240924,171200,755765163,1791,1791,1791,1791,0
|
|
20240924,171100,755765163,1791,1791,1791,1791,0
|
|
20240924,171000,755765163,1791,1791,1791,1791,0
|
|
20240924,170900,755765163,1791,1791,1791,1791,0
|
|
20240924,170800,755765163,1791,1791,1791,1791,0
|
|
20240924,170700,755765163,1791,1791,1791,1791,0
|
|
20240924,170600,755765163,1791,1791,1791,1791,0
|
|
20240924,170500,755765163,1791,1791,1791,1791,0
|
|
20240924,170400,755765163,1791,1791,1791,1791,0
|
|
20240924,170300,755765163,1791,1791,1791,1791,0
|
|
20240924,170200,755765163,1791,1791,1791,1791,0
|
|
20240924,170100,755765163,1791,1791,1791,1791,0
|
|
20240924,170000,755765163,1791,1791,1791,1791,0
|
|
20240924,165900,755765163,1791,1791,1791,1791,0
|
|
20240924,165800,755765163,1791,1791,1791,1791,0
|
|
20240924,165700,755765163,1791,1791,1791,1791,0
|
|
20240924,165600,755765163,1791,1791,1791,1791,0
|
|
20240924,165500,755765163,1791,1791,1791,1791,0
|
|
20240924,165400,755765163,1791,1791,1791,1791,0
|
|
20240924,165300,755765163,1791,1791,1791,1791,0
|
|
20240924,165200,755765163,1791,1791,1791,1791,0
|
|
20240924,165100,755765163,1791,1791,1791,1791,0
|
|
20240924,165000,755765163,1791,1791,1791,1791,0
|
|
20240924,164900,755765163,1791,1791,1791,1791,0
|
|
20240924,164800,755765163,1791,1791,1791,1791,0
|
|
20240924,164700,755765163,1791,1791,1791,1791,10200
|
|
20240924,164600,755765163,1791,1791,1791,1791,0
|
|
20240924,164500,755765163,1791,1791,1791,1791,0
|
|
20240924,164400,755765163,1791,1791,1791,1791,0
|
|
20240924,164300,755765163,1791,1791,1791,1791,0
|
|
20240924,164200,755765163,1791,1791,1791,1791,0
|
|
20240924,164100,755765163,1791,1791,1791,1791,0
|
|
20240924,164000,755765163,1791,1791,1791,1791,0
|
|
20240924,163900,755765163,1791,1791,1791,1791,0
|
|
20240924,163800,755765163,1791,1791,1791,1791,0
|
|
20240924,163700,755765163,1791,1791,1791,1791,0
|
|
20240924,163600,755765163,1791,1791,1791,1791,0
|
|
20240924,163500,755765163,1791,1791,1791,1791,0
|
|
20240924,163400,755765163,1791,1791,1791,1791,0
|
|
20240924,163300,755765163,1791,1791,1791,1791,0
|
|
20240924,163200,755765163,1791,1791,1791,1791,0
|
|
20240924,163100,755765163,1791,1791,1791,1791,0
|
|
20240924,163000,755765163,1791,1791,1791,1791,0
|
|
20240924,162900,755765163,1791,1791,1791,1791,0
|
|
20240924,162800,755765163,1791,1791,1791,1791,0
|
|
20240924,162700,755765163,1791,1791,1791,1791,0
|
|
20240924,162600,755765163,1791,1791,1791,1791,0
|
|
20240924,162500,755765163,1791,1791,1791,1791,0
|
|
20240924,162400,755765163,1791,1791,1791,1791,0
|
|
20240924,162300,755765163,1791,1791,1791,1791,0
|
|
20240924,162200,755765163,1791,1791,1791,1791,0
|
|
20240924,162100,755765163,1791,1791,1791,1791,0
|
|
20240924,162000,755765163,1791,1791,1791,1791,0
|
|
20240924,161900,755765163,1791,1791,1791,1791,0
|
|
20240924,161800,755765163,1791,1791,1791,1791,0
|
|
20240924,161700,755765163,1791,1791,1791,1791,10200
|
|
20240924,161600,755765163,1791,1791,1791,1791,0
|
|
20240924,161500,755765163,1791,1791,1791,1791,0
|
|
20240924,161400,755765163,1791,1791,1791,1791,0
|
|
20240924,161300,755765163,1791,1791,1791,1791,0
|
|
20240924,161200,755765163,1791,1791,1791,1791,0
|
|
20240924,161100,755765163,1791,1791,1791,1791,0
|
|
20240924,161000,755765163,1791,1791,1791,1791,0
|
|
20240924,160900,755765163,1791,1791,1791,1791,0
|
|
20240924,160800,755765163,1791,1791,1791,1791,0
|
|
20240924,160700,755765163,1791,1791,1791,1791,0
|
|
20240924,160600,755765163,1791,1791,1791,1791,0
|
|
20240924,160500,755765163,1791,1791,1791,1791,0
|
|
20240924,160400,755765163,1791,1791,1791,1791,0
|
|
20240924,160300,755765163,1791,1791,1791,1791,0
|
|
20240924,160200,755765163,1791,1791,1791,1791,0
|
|
20240924,160100,755765163,1791,1791,1791,1791,0
|
|
20240924,160000,755765163,1791,1791,1791,1791,0
|
|
20240924,155900,755765163,1791,1791,1791,1791,0
|
|
20240924,155800,755765163,1791,1791,1791,1791,0
|
|
20240924,155700,755765163,1791,1791,1791,1791,0
|
|
20240924,155600,755765163,1791,1791,1791,1791,0
|
|
20240924,155500,755765163,1791,1791,1791,1791,0
|
|
20240924,155400,755765163,1791,1791,1791,1791,0
|
|
20240924,155300,755765163,1791,1791,1791,1791,0
|
|
20240924,155200,755765163,1791,1791,1791,1791,0
|
|
20240924,155100,755765163,1791,1791,1791,1791,0
|
|
20240924,155000,755765163,1791,1791,1791,1791,0
|
|
20240924,154900,755765163,1791,1791,1791,1791,0
|
|
20240924,154800,755765163,1791,1791,1791,1791,0
|
|
20240924,154700,755765163,1791,1791,1791,1791,10200
|
|
20240924,154600,755765163,1791,1791,1791,1791,0
|
|
20240924,154500,755765163,1791,1791,1791,1791,0
|
|
20240924,154400,755765163,1791,1791,1791,1791,0
|
|
20240924,154300,755765163,1791,1791,1791,1791,0
|
|
20240924,154200,755765163,1791,1791,1791,1791,0
|
|
20240924,154100,755765163,1791,1791,1791,1791,0
|
|
20240924,154000,755765163,1791,1791,1791,1791,0
|
|
20240924,153900,755765163,1791,1791,1791,1791,0
|
|
20240924,153800,755765163,1791,1791,1791,1791,0
|
|
20240924,153700,755765163,1791,1791,1791,1791,0
|
|
20240924,153600,755765163,1791,1791,1791,1791,0
|
|
20240924,153500,755765163,1791,1791,1791,1791,0
|
|
20240924,153400,755765163,1791,1791,1791,1791,0
|
|
20240924,153300,755765163,1791,1791,1791,1791,0
|
|
20240924,153200,755765163,1791,1791,1791,1791,0
|
|
20240924,153100,755765163,1791,1791,1791,1791,0
|
|
20240924,153000,755765163,1791,1791,1791,1791,10200
|
|
20240924,152900,737496963,1799,1799,1799,1799,0
|
|
20240924,152800,737496963,1799,1799,1799,1799,0
|
|
20240924,152700,737496963,1799,1799,1799,1799,0
|
|
20240924,152600,737496963,1799,1799,1799,1799,0
|
|
20240924,152500,737496963,1799,1799,1799,1799,0
|
|
20240924,152400,737496963,1799,1799,1799,1799,0
|
|
20240924,152300,737496963,1799,1799,1799,1799,0
|
|
20240924,152200,737496963,1799,1799,1799,1799,0
|
|
20240924,152100,737496963,1799,1799,1799,1799,0
|
|
20240924,152000,737496963,1799,1799,1799,1799,0
|
|
20240924,151900,737496963,1799,1799,1799,1799,56
|
|
20240924,151800,737396219,1799,1799,1799,1799,763
|
|
20240924,151700,736023582,1800,1799,1800,1799,5002
|
|
20240924,151600,727024982,1799,1797,1799,1793,2050
|
|
20240924,151500,723343750,1799,1799,1800,1799,1099
|
|
20240924,151400,721366648,1800,1800,1800,1799,25
|
|
20240924,151300,721321667,1799,1800,1800,1799,992
|
|
20240924,151200,719537057,1799,1800,1800,1799,4
|
|
20240924,151100,719529860,1802,1802,1802,1802,0
|
|
20240924,151000,719529860,1802,1802,1802,1802,0
|
|
20240924,150900,719529860,1802,1799,1802,1799,35
|
|
20240924,150800,719466853,1802,1802,1802,1799,24
|
|
20240924,150700,719423668,1799,1799,1799,1799,21
|
|
20240924,150600,719385889,1802,1799,1802,1799,2021
|
|
20240924,150500,715746187,1801,1801,1801,1801,0
|
|
20240924,150400,715746187,1801,1799,1801,1799,2802
|
|
20240924,150300,710701355,1800,1799,1800,1799,2024
|
|
20240924,150200,707060177,1800,1799,1800,1799,23
|
|
20240924,150100,707018799,1800,1800,1800,1800,0
|
|
20240924,150000,707018799,1800,1799,1800,1799,29
|
|
20240924,145900,706966623,1799,1799,1799,1799,3506
|
|
20240924,145800,700659329,1798,1798,1798,1798,10685
|
|
20240924,145700,681447699,1798,1795,1798,1795,10
|
|
20240924,145600,681429746,1795,1795,1795,1795,21
|
|
20240924,145500,681392051,1798,1798,1798,1798,556
|
|
20240924,145400,680392363,1798,1798,1798,1798,17
|
|
20240924,145300,680361797,1797,1796,1797,1796,1756
|
|
20240924,145200,677206599,1797,1797,1797,1797,14
|
|
20240924,145100,677181441,1795,1791,1795,1791,6994
|
|
20240924,145000,664628404,1791,1791,1791,1791,870
|
|
20240924,144900,663070234,1791,1791,1791,1791,0
|
|
20240924,144800,663070234,1791,1791,1791,1791,0
|
|
20240924,144700,663070234,1791,1791,1791,1791,0
|
|
20240924,144600,663070234,1791,1787,1791,1787,42
|
|
20240924,144500,662995112,1787,1787,1787,1785,1106
|
|
20240924,144400,661020834,1787,1787,1787,1787,0
|
|
20240924,144300,661020834,1787,1787,1787,1787,0
|
|
20240924,144200,661020834,1787,1787,1787,1787,22
|
|
20240924,144100,660981520,1787,1787,1787,1787,338
|
|
20240924,144000,660377514,1787,1783,1787,1783,1606
|
|
20240924,143900,657513344,1784,1786,1786,1784,1164
|
|
20240924,143800,655436484,1787,1787,1787,1787,0
|
|
20240924,143700,655436484,1787,1787,1787,1787,0
|
|
20240924,143600,655436484,1787,1787,1787,1787,0
|
|
20240924,143500,655436484,1787,1786,1787,1786,15
|
|
20240924,143400,655409690,1786,1786,1786,1786,65
|
|
20240924,143300,655293600,1786,1786,1786,1786,0
|
|
20240924,143200,655293600,1786,1784,1786,1784,20
|
|
20240924,143100,655257914,1784,1786,1786,1783,15486
|
|
20240924,143000,627622208,1785,1786,1786,1785,621
|
|
20240924,142900,626513141,1786,1786,1786,1786,70
|
|
20240924,142800,626388121,1788,1786,1788,1786,290
|
|
20240924,142700,625869919,1786,1787,1787,1786,831
|
|
20240924,142600,624385752,1790,1790,1790,1790,24
|
|
20240924,142500,624342792,1790,1786,1790,1786,837
|
|
20240924,142400,622847654,1786,1789,1789,1786,6835
|
|
20240924,142300,610634842,1788,1789,1789,1788,2676
|
|
20240924,142200,605850034,1789,1789,1789,1789,250
|
|
20240924,142100,605402784,1788,1789,1789,1788,493
|
|
20240924,142000,604521036,1789,1790,1790,1788,1828
|
|
20240924,141900,601251256,1790,1790,1790,1790,920
|
|
20240924,141800,599604456,1791,1792,1794,1790,3116
|
|
20240924,141700,594025067,1793,1792,1793,1792,190
|
|
20240924,141600,593684567,1793,1794,1795,1793,141
|
|
20240924,141500,593431712,1794,1794,1795,1794,70
|
|
20240924,141400,593306122,1794,1794,1795,1794,41
|
|
20240924,141300,593232567,1794,1794,1794,1794,30
|
|
20240924,141200,593178747,1794,1795,1795,1794,31
|
|
20240924,141100,593123132,1792,1796,1797,1792,2543
|
|
20240924,141000,588563857,1796,1797,1797,1796,30
|
|
20240924,140900,588509976,1797,1796,1797,1796,3
|
|
20240924,140800,588504586,1796,1796,1796,1793,79
|
|
20240924,140700,588362822,1797,1798,1798,1797,36
|
|
20240924,140600,588298112,1801,1801,1801,1801,0
|
|
20240924,140500,588298112,1801,1796,1801,1796,26
|
|
20240924,140400,588251326,1796,1796,1796,1796,5
|
|
20240924,140300,588242346,1796,1796,1796,1796,30
|
|
20240924,140200,588188466,1796,1796,1796,1796,7
|
|
20240924,140100,588175894,1796,1796,1796,1796,14
|
|
20240924,140000,588150750,1789,1789,1789,1789,0
|
|
20240924,135900,588150750,1789,1789,1789,1789,407
|
|
20240924,135800,587422627,1790,1795,1795,1790,8708
|
|
20240924,135700,571831114,1795,1796,1796,1795,1204
|
|
20240924,135600,569669230,1800,1800,1800,1800,0
|
|
20240924,135500,569669230,1800,1800,1800,1800,0
|
|
20240924,135400,569669230,1800,1800,1800,1800,1018
|
|
20240924,135300,567836830,1800,1800,1800,1800,0
|
|
20240924,135200,567836830,1800,1800,1800,1800,0
|
|
20240924,135100,567836830,1800,1793,1800,1793,5
|
|
20240924,135000,567827858,1800,1800,1800,1800,0
|
|
20240924,134900,567827858,1800,1800,1800,1800,10
|
|
20240924,134800,567809858,1801,1801,1801,1801,0
|
|
20240924,134700,567809858,1801,1801,1801,1801,0
|
|
20240924,134600,567809858,1801,1801,1801,1801,0
|
|
20240924,134500,567809858,1801,1801,1801,1801,1
|
|
20240924,134400,567808057,1793,1793,1793,1793,0
|
|
20240924,134300,567808057,1793,1793,1793,1793,2000
|
|
20240924,134200,564222057,1793,1793,1793,1793,760
|
|
20240924,134100,562859377,1793,1793,1793,1793,286
|
|
20240924,134000,562346579,1798,1800,1800,1798,3
|
|
20240924,133900,562341182,1801,1801,1801,1801,0
|
|
20240924,133800,562341182,1801,1792,1801,1792,201
|
|
20240924,133700,561980981,1792,1792,1792,1792,0
|
|
20240924,133600,561980981,1792,1792,1792,1792,1
|
|
20240924,133500,561979189,1801,1801,1801,1801,0
|
|
20240924,133400,561979189,1801,1801,1801,1801,0
|
|
20240924,133300,561979189,1801,1801,1801,1801,0
|
|
20240924,133200,561979189,1801,1801,1801,1801,0
|
|
20240924,133100,561979189,1801,1801,1801,1801,0
|
|
20240924,133000,561979189,1801,1801,1801,1801,0
|
|
20240924,132900,561979189,1801,1801,1801,1801,20
|
|
20240924,132800,561943169,1801,1801,1801,1801,3443
|
|
20240924,132700,555742326,1801,1801,1801,1801,1
|
|
20240924,132600,555740525,1790,1792,1792,1790,2000
|
|
20240924,132500,552159974,1801,1801,1801,1801,0
|
|
20240924,132400,552159974,1801,1801,1801,1801,4
|
|
20240924,132300,552152770,1792,1792,1792,1792,2000
|
|
20240924,132200,548568770,1802,1802,1802,1802,0
|
|
20240924,132100,548568770,1802,1802,1802,1802,0
|
|
20240924,132000,548568770,1802,1802,1802,1802,1
|
|
20240924,131900,548566968,1802,1802,1802,1802,0
|
|
20240924,131800,548566968,1802,1802,1802,1802,0
|
|
20240924,131700,548566968,1802,1802,1802,1802,800
|
|
20240924,131600,547125368,1802,1791,1802,1791,2
|
|
20240924,131500,547121775,1802,1801,1802,1801,203
|
|
20240924,131400,546756066,1801,1801,1801,1801,230
|
|
20240924,131300,546341836,1801,1801,1801,1801,603
|
|
20240924,131200,545255833,1801,1801,1801,1801,650
|
|
20240924,131100,544085183,1801,1801,1801,1801,300
|
|
20240924,131000,543544883,1804,1804,1804,1804,0
|
|
20240924,130900,543544883,1804,1803,1804,1789,20300
|
|
20240924,130800,507158701,1803,1803,1803,1803,204
|
|
20240924,130700,506790889,1803,1803,1803,1803,14
|
|
20240924,130600,506765647,1803,1803,1803,1803,0
|
|
20240924,130500,506765647,1803,1803,1803,1803,0
|
|
20240924,130400,506765647,1803,1803,1803,1803,0
|
|
20240924,130300,506765647,1803,1803,1803,1803,0
|
|
20240924,130200,506765647,1803,1800,1803,1800,400
|
|
20240924,130100,506045644,1800,1800,1800,1800,20
|
|
20240924,130000,506009644,1800,1799,1800,1799,102
|
|
20240924,125900,505826145,1800,1800,1800,1800,0
|
|
20240924,125800,505826145,1800,1800,1800,1800,27
|
|
20240924,125700,505777545,1800,1800,1800,1800,1
|
|
20240924,125600,505775745,1803,1803,1803,1803,10
|
|
20240924,125500,505757715,1803,1803,1803,1803,8
|
|
20240924,125400,505743291,1803,1803,1803,1803,33
|
|
20240924,125300,505683792,1803,1803,1803,1803,10
|
|
20240924,125200,505665762,1803,1803,1803,1803,0
|
|
20240924,125100,505665762,1803,1803,1803,1803,0
|
|
20240924,125000,505665762,1803,1803,1803,1803,0
|
|
20240924,124900,505665762,1803,1803,1803,1803,0
|
|
20240924,124800,505665762,1803,1803,1803,1803,0
|
|
20240924,124700,505665762,1803,1803,1803,1803,0
|
|
20240924,124600,505665762,1803,1803,1803,1803,0
|
|
20240924,124500,505665762,1803,1798,1803,1798,11
|
|
20240924,124400,505645979,1804,1804,1804,1804,0
|
|
20240924,124300,505645979,1804,1804,1804,1804,0
|
|
20240924,124200,505645979,1804,1804,1804,1804,0
|
|
20240924,124100,505645979,1804,1804,1804,1804,166
|
|
20240924,124000,505346515,1804,1800,1804,1800,3090
|
|
20240924,123900,499781043,1800,1800,1800,1800,110
|
|
20240924,123800,499583043,1800,1800,1800,1800,70
|
|
20240924,123700,499457043,1800,1798,1800,1798,671
|
|
20240924,123600,498250583,1798,1798,1798,1798,1
|
|
20240924,123500,498248785,1798,1800,1800,1798,771
|
|
20240924,123400,496862523,1798,1798,1798,1798,19
|
|
20240924,123300,496828361,1800,1800,1800,1800,0
|
|
20240924,123200,496828361,1800,1800,1800,1800,0
|
|
20240924,123100,496828361,1800,1800,1800,1800,0
|
|
20240924,123000,496828361,1800,1800,1800,1800,0
|
|
20240924,122900,496828361,1800,1800,1800,1800,0
|
|
20240924,122800,496828361,1800,1800,1800,1800,418
|
|
20240924,122700,496075961,1804,1804,1804,1804,0
|
|
20240924,122600,496075961,1804,1804,1804,1804,0
|
|
20240924,122500,496075961,1804,1804,1804,1804,0
|
|
20240924,122400,496075961,1804,1804,1804,1804,0
|
|
20240924,122300,496075961,1804,1804,1804,1804,0
|
|
20240924,122200,496075961,1804,1804,1804,1804,0
|
|
20240924,122100,496075961,1804,1804,1804,1804,0
|
|
20240924,122000,496075961,1804,1804,1804,1804,0
|
|
20240924,121900,496075961,1804,1804,1804,1804,0
|
|
20240924,121800,496075961,1804,1804,1804,1804,0
|
|
20240924,121700,496075961,1804,1804,1804,1804,0
|
|
20240924,121600,496075961,1804,1804,1804,1804,0
|
|
20240924,121500,496075961,1804,1804,1804,1804,0
|
|
20240924,121400,496075961,1804,1804,1804,1804,0
|
|
20240924,121300,496075961,1804,1804,1804,1804,0
|
|
20240924,121200,496075961,1804,1803,1804,1797,10718
|
|
20240924,121100,476761957,1803,1803,1803,1803,2
|
|
20240924,121000,476758351,1796,1796,1796,1796,0
|
|
20240924,120900,476758351,1796,1796,1796,1796,0
|
|
20240924,120800,476758351,1796,1796,1796,1796,0
|
|
20240924,120700,476758351,1796,1796,1796,1796,66
|
|
20240924,120600,476639815,1801,1801,1801,1801,0
|
|
20240924,120500,476639815,1801,1801,1801,1801,1383
|
|
20240924,120400,474149032,1802,1802,1802,1802,0
|
|
20240924,120300,474149032,1802,1797,1802,1797,3625
|
|
20240924,120200,467617507,1797,1797,1797,1797,602
|
|
20240924,120100,466535713,1797,1797,1797,1797,1
|
|
20240924,120000,466533916,1794,1794,1794,1794,0
|
|
20240924,115900,466533916,1794,1794,1794,1794,0
|
|
20240924,115800,466533916,1794,1795,1795,1794,1521
|
|
20240924,115700,463805221,1794,1794,1794,1794,7
|
|
20240924,115600,463792663,1794,1794,1794,1794,0
|
|
20240924,115500,463792663,1794,1794,1794,1794,0
|
|
20240924,115400,463792663,1794,1794,1794,1794,0
|
|
20240924,115300,463792663,1794,1794,1794,1794,0
|
|
20240924,115200,463792663,1794,1794,1794,1794,399
|
|
20240924,115100,463076857,1793,1794,1794,1793,2300
|
|
20240924,115000,458952257,1795,1795,1795,1795,979
|
|
20240924,114900,457194952,1795,1795,1795,1795,0
|
|
20240924,114800,457194952,1795,1795,1795,1795,0
|
|
20240924,114700,457194952,1795,1795,1795,1795,521
|
|
20240924,114600,456259757,1795,1795,1795,1795,479
|
|
20240924,114500,455399952,1795,1794,1795,1794,121
|
|
20240924,114400,455182857,1794,1795,1795,1794,1200
|
|
20240924,114300,453029757,1795,1795,1795,1795,350
|
|
20240924,114200,452401507,1795,1795,1795,1795,439
|
|
20240924,114100,451613502,1795,1795,1795,1795,271
|
|
20240924,114000,451127057,1793,1795,1795,1793,2376
|
|
20240924,113900,446865152,1794,1796,1796,1794,1182
|
|
20240924,113800,444743374,1797,1797,1797,1797,72
|
|
20240924,113700,444613990,1801,1801,1801,1801,10
|
|
20240924,113600,444595980,1801,1801,1801,1801,0
|
|
20240924,113500,444595980,1801,1801,1801,1801,0
|
|
20240924,113400,444595980,1801,1801,1801,1801,0
|
|
20240924,113300,444595980,1801,1800,1801,1800,2000
|
|
20240924,113200,440995010,1800,1797,1800,1797,90
|
|
20240924,113100,440833130,1797,1797,1797,1797,0
|
|
20240924,113000,440833130,1797,1797,1797,1797,0
|
|
20240924,112900,440833130,1797,1797,1797,1797,51
|
|
20240924,112800,440741483,1797,1797,1797,1797,50
|
|
20240924,112700,440651633,1797,1797,1797,1797,0
|
|
20240924,112600,440651633,1797,1797,1797,1797,509
|
|
20240924,112500,439736960,1797,1797,1797,1797,417
|
|
20240924,112400,438987611,1797,1797,1797,1797,100
|
|
20240924,112300,438807911,1796,1796,1796,1796,1000
|
|
20240924,112200,437011911,1796,1796,1796,1796,11
|
|
20240924,112100,436992155,1796,1799,1799,1796,20
|
|
20240924,112000,436956199,1803,1803,1803,1803,1
|
|
20240924,111900,436954396,1804,1804,1804,1804,0
|
|
20240924,111800,436954396,1804,1804,1804,1804,0
|
|
20240924,111700,436954396,1804,1804,1804,1804,0
|
|
20240924,111600,436954396,1804,1804,1804,1804,1
|
|
20240924,111500,436952592,1793,1803,1803,1793,1339
|
|
20240924,111400,434548375,1805,1805,1805,1805,0
|
|
20240924,111300,434548375,1805,1805,1805,1805,0
|
|
20240924,111200,434548375,1805,1805,1805,1805,0
|
|
20240924,111100,434548375,1805,1804,1805,1804,204
|
|
20240924,111000,434180156,1788,1800,1800,1788,7136
|
|
20240924,110900,421395534,1800,1800,1800,1791,5299
|
|
20240924,110800,411884153,1809,1809,1809,1809,11
|
|
20240924,110700,411864254,1809,1809,1809,1809,1
|
|
20240924,110600,411862445,1800,1800,1800,1800,0
|
|
20240924,110500,411862445,1800,1800,1800,1800,0
|
|
20240924,110400,411862445,1800,1805,1805,1800,5297
|
|
20240924,110300,402317882,1810,1810,1810,1810,0
|
|
20240924,110200,402317882,1810,1810,1810,1810,5
|
|
20240924,110100,402308832,1805,1805,1805,1805,255
|
|
20240924,110000,401848557,1805,1807,1807,1805,5953
|
|
20240924,105900,391101945,1810,1810,1810,1810,0
|
|
20240924,105800,391101945,1810,1810,1810,1810,0
|
|
20240924,105700,391101945,1810,1810,1810,1810,0
|
|
20240924,105600,391101945,1810,1810,1810,1810,0
|
|
20240924,105500,391101945,1810,1810,1810,1810,0
|
|
20240924,105400,391101945,1810,1810,1810,1810,0
|
|
20240924,105300,391101945,1810,1810,1810,1810,1
|
|
20240924,105200,391100135,1807,1807,1807,1807,0
|
|
20240924,105100,391100135,1807,1808,1808,1807,2000
|
|
20240924,105000,387485134,1810,1809,1810,1809,1166
|
|
20240924,104900,385374840,1809,1810,1810,1809,1335
|
|
20240924,104800,382959325,1812,1812,1812,1812,0
|
|
20240924,104700,382959325,1812,1812,1812,1812,0
|
|
20240924,104600,382959325,1812,1812,1812,1812,0
|
|
20240924,104500,382959325,1812,1812,1812,1812,492
|
|
20240924,104400,382067821,1812,1812,1812,1812,0
|
|
20240924,104300,382067821,1812,1812,1812,1812,0
|
|
20240924,104200,382067821,1812,1812,1812,1812,290
|
|
20240924,104100,381542341,1805,1805,1805,1805,0
|
|
20240924,104000,381542341,1805,1805,1805,1805,0
|
|
20240924,103900,381542341,1805,1805,1812,1805,1525
|
|
20240924,103800,378789618,1810,1810,1810,1810,0
|
|
20240924,103700,378789618,1810,1810,1810,1810,1
|
|
20240924,103600,378787808,1810,1810,1810,1805,2752
|
|
20240924,103500,373820363,1805,1812,1812,1805,30
|
|
20240924,103400,373766017,1812,1812,1812,1812,13
|
|
20240924,103300,373742461,1804,1804,1804,1804,0
|
|
20240924,103200,373742461,1804,1804,1804,1804,0
|
|
20240924,103100,373742461,1804,1804,1804,1804,0
|
|
20240924,103000,373742461,1804,1805,1805,1804,1659
|
|
20240924,102900,370749424,1805,1809,1809,1805,7388
|
|
20240924,102800,357405914,1809,1809,1809,1809,1
|
|
20240924,102700,357404105,1815,1815,1815,1815,65
|
|
20240924,102600,357286130,1815,1811,1815,1810,2183
|
|
20240924,102500,353334771,1811,1812,1812,1811,280
|
|
20240924,102400,352827674,1817,1817,1817,1817,0
|
|
20240924,102300,352827674,1817,1817,1817,1817,0
|
|
20240924,102200,352827674,1817,1817,1817,1817,0
|
|
20240924,102100,352827674,1817,1808,1817,1808,1001
|
|
20240924,102000,351017857,1817,1817,1817,1817,20
|
|
20240924,101900,350981517,1818,1818,1818,1818,0
|
|
20240924,101800,350981517,1818,1818,1818,1818,0
|
|
20240924,101700,350981517,1818,1818,1818,1818,0
|
|
20240924,101600,350981517,1818,1818,1818,1805,3002
|
|
20240924,101500,345558086,1818,1815,1818,1815,7504
|
|
20240924,101400,331917730,1807,1811,1811,1807,3647
|
|
20240924,101300,325317342,1811,1811,1811,1811,1
|
|
20240924,101200,325315531,1815,1815,1815,1815,10
|
|
20240924,101100,325297381,1815,1815,1815,1815,0
|
|
20240924,101000,325297381,1815,1818,1818,1815,3746
|
|
20240924,100900,318492131,1820,1820,1820,1820,0
|
|
20240924,100800,318492131,1820,1820,1820,1820,1000
|
|
20240924,100700,316672131,1820,1820,1820,1820,100
|
|
20240924,100600,316490131,1821,1821,1821,1821,3551
|
|
20240924,100500,310023760,1821,1821,1821,1821,160
|
|
20240924,100400,309732400,1821,1821,1821,1821,0
|
|
20240924,100300,309732400,1821,1821,1821,1821,0
|
|
20240924,100200,309732400,1821,1815,1822,1815,617
|
|
20240924,100100,308609796,1815,1815,1815,1815,87
|
|
20240924,100000,308451891,1815,1812,1815,1812,2166
|
|
20240924,095900,304526894,1812,1812,1812,1812,286
|
|
20240924,095800,304008662,1817,1817,1817,1817,0
|
|
20240924,095700,304008662,1817,1817,1817,1817,100
|
|
20240924,095600,303826962,1817,1813,1817,1812,1342
|
|
20240924,095500,301394694,1818,1817,1818,1817,2
|
|
20240924,095400,301391059,1813,1813,1813,1813,176
|
|
20240924,095300,301071971,1813,1813,1813,1813,1000
|
|
20240924,095200,299258971,1813,1814,1814,1813,2747
|
|
20240924,095100,294276630,1821,1821,1821,1821,73
|
|
20240924,095000,294143697,1821,1821,1821,1821,2528
|
|
20240924,094900,289540209,1821,1821,1822,1821,2402
|
|
20240924,094800,285165913,1820,1812,1820,1811,724
|
|
20240924,094700,283853224,1809,1822,1822,1809,7477
|
|
20240924,094600,270251617,1822,1813,1822,1813,10781
|
|
20240924,094500,250644829,1813,1804,1813,1804,32182
|
|
20240924,094400,192553521,1798,1798,1798,1798,1000
|
|
20240924,094300,190755521,1804,1804,1804,1804,499
|
|
20240924,094200,189855325,1805,1805,1805,1805,0
|
|
20240924,094100,189855325,1805,1805,1805,1805,106
|
|
20240924,094000,189663995,1795,1801,1801,1795,6114
|
|
20240924,093900,178679418,1803,1803,1803,1802,1493
|
|
20240924,093800,175987665,1805,1805,1805,1803,4952
|
|
20240924,093700,167052357,1805,1804,1805,1804,1051
|
|
20240924,093600,165156352,1805,1804,1805,1804,1500
|
|
20240924,093500,162449352,1804,1801,1804,1801,6278
|
|
20240924,093400,151132283,1802,1802,1802,1802,0
|
|
20240924,093300,151132283,1802,1802,1802,1802,100
|
|
20240924,093200,150952083,1800,1800,1800,1800,0
|
|
20240924,093100,150952083,1800,1803,1803,1800,1518
|
|
20240924,093000,148218204,1803,1803,1803,1803,5
|
|
20240924,092900,148209189,1800,1800,1801,1800,2007
|
|
20240924,092800,144596057,1801,1801,1801,1801,0
|
|
20240924,092700,144596057,1801,1800,1801,1800,954
|
|
20240924,092600,142878807,1800,1798,1800,1798,2900
|
|
20240924,092500,137659007,1798,1795,1798,1795,1501
|
|
20240924,092400,134964281,1795,1795,1796,1795,1500
|
|
20240924,092300,132270811,1796,1780,1796,1780,3471
|
|
20240924,092200,126071534,1778,1780,1780,1778,372
|
|
20240924,092100,125410098,1780,1780,1780,1780,30
|
|
20240924,092000,125356698,1780,1780,1780,1780,0
|
|
20240924,091900,125356698,1780,1781,1783,1778,11972
|
|
20240924,091800,104050256,1783,1785,1786,1783,5534
|
|
20240924,091700,94182281,1783,1783,1783,1783,75
|
|
20240924,091600,94048556,1782,1786,1787,1782,4676
|
|
20240924,091500,85708908,1787,1796,1796,1787,322
|
|
20240924,091400,85133264,1788,1789,1796,1788,114
|
|
20240924,091300,84929363,1789,1796,1796,1789,630
|
|
20240924,091200,83801937,1796,1796,1796,1796,999
|
|
20240924,091100,82007733,1796,1780,1796,1780,2960
|
|
20240924,091000,76731888,1780,1773,1780,1773,392
|
|
20240924,090900,76036865,1773,1775,1775,1765,12890
|
|
20240924,090800,53242803,1780,1784,1785,1770,17219
|
|
20240924,090700,22664167,1785,1788,1789,1785,829
|
|
20240924,090600,21183270,1788,1791,1794,1788,3738
|
|
20240924,090500,14492738,1791,1794,1794,1791,1172
|
|
20240924,090400,12391456,1792,1796,1796,1792,502
|
|
20240924,090300,11491474,1795,1800,1807,1795,2811
|
|
20240924,090200,6431752,1800,1800,1800,1800,607
|
|
20240924,090100,5339152,1800,1800,1800,1799,1964
|
|
20240924,090000,1805400,1800,1800,1800,1800,1003
|