590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,184700,1121480714,1832,1832,1832,1832,37711
|
|
20240926,184600,1121480714,1832,1832,1832,1832,0
|
|
20240926,184500,1121480714,1832,1832,1832,1832,0
|
|
20240926,184400,1121480714,1832,1832,1832,1832,0
|
|
20240926,184300,1121480714,1832,1832,1832,1832,0
|
|
20240926,184200,1121480714,1832,1832,1832,1832,0
|
|
20240926,184100,1121480714,1832,1832,1832,1832,0
|
|
20240926,184000,1121480714,1832,1832,1832,1832,0
|
|
20240926,183900,1121480714,1832,1832,1832,1832,0
|
|
20240926,183800,1121480714,1832,1832,1832,1832,0
|
|
20240926,183700,1121480714,1832,1832,1832,1832,0
|
|
20240926,183600,1121480714,1832,1832,1832,1832,0
|
|
20240926,183500,1121480714,1832,1832,1832,1832,0
|
|
20240926,183400,1121480714,1832,1832,1832,1832,0
|
|
20240926,183300,1121480714,1832,1832,1832,1832,0
|
|
20240926,183200,1121480714,1832,1832,1832,1832,0
|
|
20240926,183100,1121480714,1832,1832,1832,1832,0
|
|
20240926,183000,1121480714,1832,1832,1832,1832,0
|
|
20240926,182900,1121480714,1832,1832,1832,1832,0
|
|
20240926,182800,1121480714,1832,1832,1832,1832,0
|
|
20240926,182700,1121480714,1832,1832,1832,1832,0
|
|
20240926,182600,1121480714,1832,1832,1832,1832,0
|
|
20240926,182500,1121480714,1832,1832,1832,1832,0
|
|
20240926,182400,1121480714,1832,1832,1832,1832,0
|
|
20240926,182300,1121480714,1832,1832,1832,1832,0
|
|
20240926,182200,1121480714,1832,1832,1832,1832,0
|
|
20240926,182100,1121480714,1832,1832,1832,1832,0
|
|
20240926,182000,1121480714,1832,1832,1832,1832,0
|
|
20240926,181900,1121480714,1832,1832,1832,1832,0
|
|
20240926,181800,1121480714,1832,1832,1832,1832,0
|
|
20240926,181700,1121480714,1832,1832,1832,1832,37711
|
|
20240926,181600,1121480714,1832,1832,1832,1832,0
|
|
20240926,181500,1121480714,1832,1832,1832,1832,0
|
|
20240926,181400,1121480714,1832,1832,1832,1832,0
|
|
20240926,181300,1121480714,1832,1832,1832,1832,0
|
|
20240926,181200,1121480714,1832,1832,1832,1832,0
|
|
20240926,181100,1121480714,1832,1832,1832,1832,0
|
|
20240926,181000,1121480714,1832,1832,1832,1832,0
|
|
20240926,180900,1121480714,1832,1832,1832,1832,0
|
|
20240926,180800,1121480714,1832,1832,1832,1832,0
|
|
20240926,180700,1121480714,1832,1832,1832,1832,0
|
|
20240926,180600,1121480714,1832,1832,1832,1832,0
|
|
20240926,180500,1121480714,1832,1832,1832,1832,0
|
|
20240926,180400,1121480714,1832,1832,1832,1832,0
|
|
20240926,180300,1121480714,1832,1832,1832,1832,0
|
|
20240926,180200,1121480714,1832,1832,1832,1832,0
|
|
20240926,180100,1121480714,1832,1832,1832,1832,0
|
|
20240926,180000,1121480714,1832,1832,1832,1832,0
|
|
20240926,175900,1121480714,1832,1832,1832,1832,0
|
|
20240926,175800,1121480714,1832,1832,1832,1832,0
|
|
20240926,175700,1121480714,1832,1832,1832,1832,0
|
|
20240926,175600,1121480714,1832,1832,1832,1832,0
|
|
20240926,175500,1121480714,1832,1832,1832,1832,0
|
|
20240926,175400,1121480714,1832,1832,1832,1832,0
|
|
20240926,175300,1121480714,1832,1832,1832,1832,0
|
|
20240926,175200,1121480714,1832,1832,1832,1832,0
|
|
20240926,175100,1121480714,1832,1832,1832,1832,0
|
|
20240926,175000,1121480714,1832,1832,1832,1832,0
|
|
20240926,174900,1121480714,1832,1832,1832,1832,0
|
|
20240926,174800,1121480714,1832,1832,1832,1832,0
|
|
20240926,174700,1121480714,1832,1832,1832,1832,37711
|
|
20240926,174600,1121480714,1832,1832,1832,1832,0
|
|
20240926,174500,1121480714,1832,1832,1832,1832,0
|
|
20240926,174400,1121480714,1832,1832,1832,1832,0
|
|
20240926,174300,1121480714,1832,1832,1832,1832,0
|
|
20240926,174200,1121480714,1832,1832,1832,1832,0
|
|
20240926,174100,1121480714,1832,1832,1832,1832,0
|
|
20240926,174000,1121480714,1832,1832,1832,1832,0
|
|
20240926,173900,1121480714,1832,1832,1832,1832,0
|
|
20240926,173800,1121480714,1832,1832,1832,1832,0
|
|
20240926,173700,1121480714,1832,1832,1832,1832,0
|
|
20240926,173600,1121480714,1832,1832,1832,1832,0
|
|
20240926,173500,1121480714,1832,1832,1832,1832,0
|
|
20240926,173400,1121480714,1832,1832,1832,1832,0
|
|
20240926,173300,1121480714,1832,1832,1832,1832,0
|
|
20240926,173200,1121480714,1832,1832,1832,1832,0
|
|
20240926,173100,1121480714,1832,1832,1832,1832,0
|
|
20240926,173000,1121480714,1832,1832,1832,1832,0
|
|
20240926,172900,1121480714,1832,1832,1832,1832,0
|
|
20240926,172800,1121480714,1832,1832,1832,1832,0
|
|
20240926,172700,1121480714,1832,1832,1832,1832,0
|
|
20240926,172600,1121480714,1832,1832,1832,1832,0
|
|
20240926,172500,1121480714,1832,1832,1832,1832,0
|
|
20240926,172400,1121480714,1832,1832,1832,1832,0
|
|
20240926,172300,1121480714,1832,1832,1832,1832,0
|
|
20240926,172200,1121480714,1832,1832,1832,1832,0
|
|
20240926,172100,1121480714,1832,1832,1832,1832,0
|
|
20240926,172000,1121480714,1832,1832,1832,1832,0
|
|
20240926,171900,1121480714,1832,1832,1832,1832,0
|
|
20240926,171800,1121480714,1832,1832,1832,1832,0
|
|
20240926,171700,1121480714,1832,1832,1832,1832,37711
|
|
20240926,171600,1121480714,1832,1832,1832,1832,0
|
|
20240926,171500,1121480714,1832,1832,1832,1832,0
|
|
20240926,171400,1121480714,1832,1832,1832,1832,0
|
|
20240926,171300,1121480714,1832,1832,1832,1832,0
|
|
20240926,171200,1121480714,1832,1832,1832,1832,0
|
|
20240926,171100,1121480714,1832,1832,1832,1832,0
|
|
20240926,171000,1121480714,1832,1832,1832,1832,0
|
|
20240926,170900,1121480714,1832,1832,1832,1832,0
|
|
20240926,170800,1121480714,1832,1832,1832,1832,0
|
|
20240926,170700,1121480714,1832,1832,1832,1832,0
|
|
20240926,170600,1121480714,1832,1832,1832,1832,0
|
|
20240926,170500,1121480714,1832,1832,1832,1832,0
|
|
20240926,170400,1121480714,1832,1832,1832,1832,0
|
|
20240926,170300,1121480714,1832,1832,1832,1832,0
|
|
20240926,170200,1121480714,1832,1832,1832,1832,0
|
|
20240926,170100,1121480714,1832,1832,1832,1832,0
|
|
20240926,170000,1121480714,1832,1832,1832,1832,0
|
|
20240926,165900,1121480714,1832,1832,1832,1832,0
|
|
20240926,165800,1121480714,1832,1832,1832,1832,0
|
|
20240926,165700,1121480714,1832,1832,1832,1832,0
|
|
20240926,165600,1121480714,1832,1832,1832,1832,0
|
|
20240926,165500,1121480714,1832,1832,1832,1832,0
|
|
20240926,165400,1121480714,1832,1832,1832,1832,0
|
|
20240926,165300,1121480714,1832,1832,1832,1832,0
|
|
20240926,165200,1121480714,1832,1832,1832,1832,0
|
|
20240926,165100,1121480714,1832,1832,1832,1832,0
|
|
20240926,165000,1121480714,1832,1832,1832,1832,0
|
|
20240926,164900,1121480714,1832,1832,1832,1832,0
|
|
20240926,164800,1121480714,1832,1832,1832,1832,0
|
|
20240926,164700,1121480714,1832,1832,1832,1832,37711
|
|
20240926,164600,1121480714,1832,1832,1832,1832,0
|
|
20240926,164500,1121480714,1832,1832,1832,1832,0
|
|
20240926,164400,1121480714,1832,1832,1832,1832,0
|
|
20240926,164300,1121480714,1832,1832,1832,1832,0
|
|
20240926,164200,1121480714,1832,1832,1832,1832,0
|
|
20240926,164100,1121480714,1832,1832,1832,1832,0
|
|
20240926,164000,1121480714,1832,1832,1832,1832,0
|
|
20240926,163900,1121480714,1832,1832,1832,1832,0
|
|
20240926,163800,1121480714,1832,1832,1832,1832,0
|
|
20240926,163700,1121480714,1832,1832,1832,1832,0
|
|
20240926,163600,1121480714,1832,1832,1832,1832,0
|
|
20240926,163500,1121480714,1832,1832,1832,1832,0
|
|
20240926,163400,1121480714,1832,1832,1832,1832,0
|
|
20240926,163300,1121480714,1832,1832,1832,1832,0
|
|
20240926,163200,1121480714,1832,1832,1832,1832,0
|
|
20240926,163100,1121480714,1832,1832,1832,1832,0
|
|
20240926,163000,1121480714,1832,1832,1832,1832,0
|
|
20240926,162900,1121480714,1832,1832,1832,1832,0
|
|
20240926,162800,1121480714,1832,1832,1832,1832,0
|
|
20240926,162700,1121480714,1832,1832,1832,1832,0
|
|
20240926,162600,1121480714,1832,1832,1832,1832,0
|
|
20240926,162500,1121480714,1832,1832,1832,1832,0
|
|
20240926,162400,1121480714,1832,1832,1832,1832,0
|
|
20240926,162300,1121480714,1832,1832,1832,1832,0
|
|
20240926,162200,1121480714,1832,1832,1832,1832,0
|
|
20240926,162100,1121480714,1832,1832,1832,1832,0
|
|
20240926,162000,1121480714,1832,1832,1832,1832,0
|
|
20240926,161900,1121480714,1832,1832,1832,1832,0
|
|
20240926,161800,1121480714,1832,1832,1832,1832,0
|
|
20240926,161700,1121480714,1832,1832,1832,1832,37711
|
|
20240926,161600,1121480714,1832,1832,1832,1832,0
|
|
20240926,161500,1121480714,1832,1832,1832,1832,0
|
|
20240926,161400,1121480714,1832,1832,1832,1832,0
|
|
20240926,161300,1121480714,1832,1832,1832,1832,0
|
|
20240926,161200,1121480714,1832,1832,1832,1832,0
|
|
20240926,161100,1121480714,1832,1832,1832,1832,0
|
|
20240926,161000,1121480714,1832,1832,1832,1832,0
|
|
20240926,160900,1121480714,1832,1832,1832,1832,0
|
|
20240926,160800,1121480714,1832,1832,1832,1832,0
|
|
20240926,160700,1121480714,1832,1832,1832,1832,0
|
|
20240926,160600,1121480714,1832,1832,1832,1832,0
|
|
20240926,160500,1121480714,1832,1832,1832,1832,0
|
|
20240926,160400,1121480714,1832,1832,1832,1832,0
|
|
20240926,160300,1121480714,1832,1832,1832,1832,0
|
|
20240926,160200,1121480714,1832,1832,1832,1832,0
|
|
20240926,160100,1121480714,1832,1832,1832,1832,0
|
|
20240926,160000,1121480714,1832,1832,1832,1832,0
|
|
20240926,155900,1121480714,1832,1832,1832,1832,0
|
|
20240926,155800,1121480714,1832,1832,1832,1832,0
|
|
20240926,155700,1121480714,1832,1832,1832,1832,0
|
|
20240926,155600,1121480714,1832,1832,1832,1832,0
|
|
20240926,155500,1121480714,1832,1832,1832,1832,0
|
|
20240926,155400,1121480714,1832,1832,1832,1832,0
|
|
20240926,155300,1121480714,1832,1832,1832,1832,0
|
|
20240926,155200,1121480714,1832,1832,1832,1832,0
|
|
20240926,155100,1121480714,1832,1832,1832,1832,0
|
|
20240926,155000,1121480714,1832,1832,1832,1832,0
|
|
20240926,154900,1121480714,1832,1832,1832,1832,0
|
|
20240926,154800,1121480714,1832,1832,1832,1832,0
|
|
20240926,154700,1121480714,1832,1832,1832,1832,37711
|
|
20240926,154600,1121480714,1832,1832,1832,1832,0
|
|
20240926,154500,1121480714,1832,1832,1832,1832,0
|
|
20240926,154400,1121480714,1832,1832,1832,1832,0
|
|
20240926,154300,1121480714,1832,1832,1832,1832,0
|
|
20240926,154200,1121480714,1832,1832,1832,1832,0
|
|
20240926,154100,1121480714,1832,1832,1832,1832,0
|
|
20240926,154000,1121480714,1832,1832,1832,1832,0
|
|
20240926,153900,1121480714,1832,1832,1832,1832,0
|
|
20240926,153800,1121480714,1832,1832,1832,1832,0
|
|
20240926,153700,1121480714,1832,1832,1832,1832,0
|
|
20240926,153600,1121480714,1832,1832,1832,1832,0
|
|
20240926,153500,1121480714,1832,1832,1832,1832,0
|
|
20240926,153400,1121480714,1832,1832,1832,1832,0
|
|
20240926,153300,1121480714,1832,1832,1832,1832,0
|
|
20240926,153200,1121480714,1832,1832,1832,1832,0
|
|
20240926,153100,1121480714,1832,1832,1832,1832,0
|
|
20240926,153000,1121480714,1832,1832,1832,1832,37711
|
|
20240926,152900,1052394162,1847,1847,1847,1847,0
|
|
20240926,152800,1052394162,1847,1847,1847,1847,0
|
|
20240926,152700,1052394162,1847,1847,1847,1847,0
|
|
20240926,152600,1052394162,1847,1847,1847,1847,0
|
|
20240926,152500,1052394162,1847,1847,1847,1847,0
|
|
20240926,152400,1052394162,1847,1847,1847,1847,0
|
|
20240926,152300,1052394162,1847,1847,1847,1847,0
|
|
20240926,152200,1052394162,1847,1847,1847,1847,0
|
|
20240926,152100,1052394162,1847,1847,1847,1847,0
|
|
20240926,152000,1052394162,1847,1847,1847,1847,0
|
|
20240926,151900,1052394162,1847,1845,1847,1841,5870
|
|
20240926,151800,1041563804,1845,1840,1845,1839,2995
|
|
20240926,151700,1036044892,1842,1843,1843,1840,10312
|
|
20240926,151600,1017065564,1842,1845,1845,1841,850
|
|
20240926,151500,1015500093,1840,1841,1847,1840,10001
|
|
20240926,151400,997097033,1848,1848,1848,1845,2304
|
|
20240926,151300,992845092,1845,1850,1850,1845,2163
|
|
20240926,151200,988846137,1849,1850,1850,1845,2754
|
|
20240926,151100,983759483,1852,1846,1852,1846,1469
|
|
20240926,151000,981046337,1846,1849,1854,1846,23411
|
|
20240926,150900,937739650,1848,1840,1848,1840,3892
|
|
20240926,150800,930552826,1844,1834,1845,1834,22117
|
|
20240926,150700,889876149,1833,1829,1833,1829,7235
|
|
20240926,150600,876633564,1829,1831,1833,1829,795
|
|
20240926,150500,875178129,1833,1832,1834,1831,3322
|
|
20240926,150400,869089392,1833,1830,1833,1830,1517
|
|
20240926,150300,866313233,1832,1832,1833,1832,578
|
|
20240926,150200,865254335,1834,1829,1834,1829,156
|
|
20240926,150100,864969001,1835,1834,1835,1834,3433
|
|
20240926,150000,858669617,1835,1835,1835,1835,0
|
|
20240926,145900,858669617,1835,1834,1835,1834,745
|
|
20240926,145800,857302692,1835,1835,1835,1835,4
|
|
20240926,145700,857295352,1835,1829,1835,1826,14339
|
|
20240926,145600,831007118,1828,1828,1828,1828,3600
|
|
20240926,145500,824426318,1828,1824,1829,1824,5877
|
|
20240926,145400,813700607,1825,1809,1825,1809,10798
|
|
20240926,145300,794034233,1821,1819,1821,1819,4967
|
|
20240926,145200,784994771,1820,1820,1820,1820,766
|
|
20240926,145100,783600651,1820,1815,1820,1815,8746
|
|
20240926,145000,767700544,1815,1811,1815,1811,8777
|
|
20240926,144900,751785665,1813,1813,1813,1813,0
|
|
20240926,144800,751785665,1813,1813,1813,1813,0
|
|
20240926,144700,751785665,1813,1813,1813,1813,0
|
|
20240926,144600,751785665,1813,1813,1813,1813,0
|
|
20240926,144500,751785665,1813,1813,1813,1803,1560
|
|
20240926,144400,748963465,1813,1813,1813,1813,0
|
|
20240926,144300,748963465,1813,1806,1814,1806,6546
|
|
20240926,144200,737121816,1806,1803,1806,1803,3377
|
|
20240926,144100,731024276,1803,1803,1803,1803,0
|
|
20240926,144000,731024276,1803,1803,1803,1800,596
|
|
20240926,143900,729951308,1802,1800,1802,1800,563
|
|
20240926,143800,728937898,1800,1800,1800,1800,50
|
|
20240926,143700,728847898,1800,1800,1800,1800,700
|
|
20240926,143600,727587898,1803,1803,1803,1803,0
|
|
20240926,143500,727587898,1803,1803,1803,1803,0
|
|
20240926,143400,727587898,1803,1798,1803,1798,7
|
|
20240926,143300,727575282,1805,1805,1805,1805,7
|
|
20240926,143200,727562647,1798,1798,1798,1798,1560
|
|
20240926,143100,724757767,1806,1806,1806,1806,0
|
|
20240926,143000,724757767,1806,1806,1806,1806,0
|
|
20240926,142900,724757767,1806,1802,1806,1802,1047
|
|
20240926,142800,722871069,1806,1806,1806,1806,0
|
|
20240926,142700,722871069,1806,1802,1806,1802,1201
|
|
20240926,142600,720706863,1806,1803,1806,1803,1514
|
|
20240926,142500,717974105,1802,1799,1802,1799,16365
|
|
20240926,142400,688506090,1797,1797,1797,1797,3463
|
|
20240926,142300,682283079,1796,1789,1796,1789,1708
|
|
20240926,142200,679216539,1795,1795,1795,1795,1
|
|
20240926,142100,679214744,1792,1795,1795,1792,201
|
|
20240926,142000,678854537,1792,1792,1792,1792,1000
|
|
20240926,141900,677062537,1795,1795,1795,1795,1
|
|
20240926,141800,677060742,1792,1792,1792,1792,0
|
|
20240926,141700,677060742,1792,1792,1792,1792,0
|
|
20240926,141600,677060742,1792,1792,1792,1792,298
|
|
20240926,141500,676526726,1792,1792,1792,1792,0
|
|
20240926,141400,676526726,1792,1792,1792,1792,0
|
|
20240926,141300,676526726,1792,1791,1792,1791,766
|
|
20240926,141200,675154819,1791,1791,1791,1791,0
|
|
20240926,141100,675154819,1791,1791,1791,1791,0
|
|
20240926,141000,675154819,1791,1791,1791,1791,0
|
|
20240926,140900,675154819,1791,1791,1791,1791,315
|
|
20240926,140800,674590654,1791,1791,1791,1791,20
|
|
20240926,140700,674554834,1791,1791,1791,1791,5
|
|
20240926,140600,674545879,1791,1791,1791,1791,51
|
|
20240926,140500,674454538,1791,1791,1791,1791,1
|
|
20240926,140400,674452747,1788,1788,1788,1788,1378
|
|
20240926,140300,671988883,1789,1789,1789,1789,0
|
|
20240926,140200,671988883,1789,1789,1789,1789,12
|
|
20240926,140100,671967415,1792,1792,1792,1792,0
|
|
20240926,140000,671967415,1792,1792,1792,1792,6
|
|
20240926,135900,671956663,1792,1792,1792,1792,0
|
|
20240926,135800,671956663,1792,1792,1792,1792,0
|
|
20240926,135700,671956663,1792,1789,1792,1789,123
|
|
20240926,135600,671736607,1789,1789,1789,1789,0
|
|
20240926,135500,671736607,1789,1789,1789,1789,500
|
|
20240926,135400,670842107,1789,1792,1792,1789,101
|
|
20240926,135300,670661118,1792,1792,1792,1792,5
|
|
20240926,135200,670652158,1792,1792,1796,1792,331
|
|
20240926,135100,670059002,1792,1796,1796,1792,572
|
|
20240926,135000,669033578,1797,1798,1798,1797,2981
|
|
20240926,134900,663674721,1798,1798,1798,1798,0
|
|
20240926,134800,663674721,1798,1798,1798,1798,0
|
|
20240926,134700,663674721,1798,1798,1798,1798,0
|
|
20240926,134600,663674721,1798,1798,1798,1798,0
|
|
20240926,134500,663674721,1798,1798,1798,1798,0
|
|
20240926,134400,663674721,1798,1798,1798,1798,0
|
|
20240926,134300,663674721,1798,1798,1798,1798,0
|
|
20240926,134200,663674721,1798,1798,1798,1798,0
|
|
20240926,134100,663674721,1798,1798,1798,1798,0
|
|
20240926,134000,663674721,1798,1798,1798,1798,0
|
|
20240926,133900,663674721,1798,1798,1798,1798,0
|
|
20240926,133800,663674721,1798,1798,1798,1798,1
|
|
20240926,133700,663672923,1798,1792,1798,1792,500
|
|
20240926,133600,662776917,1792,1792,1792,1792,0
|
|
20240926,133500,662776917,1792,1792,1792,1792,0
|
|
20240926,133400,662776917,1792,1792,1792,1792,0
|
|
20240926,133300,662776917,1792,1792,1792,1792,5
|
|
20240926,133200,662767957,1792,1792,1792,1792,0
|
|
20240926,133100,662767957,1792,1792,1792,1792,54
|
|
20240926,133000,662671189,1792,1792,1792,1792,1
|
|
20240926,132900,662669397,1792,1792,1792,1792,50
|
|
20240926,132800,662579797,1792,1792,1792,1792,104
|
|
20240926,132700,662393429,1790,1790,1790,1790,52
|
|
20240926,132600,662300349,1790,1790,1790,1790,113
|
|
20240926,132500,662098079,1790,1790,1790,1790,417
|
|
20240926,132400,661351649,1789,1793,1793,1789,1725
|
|
20240926,132300,658262278,1798,1798,1798,1798,4
|
|
20240926,132200,658255086,1793,1793,1798,1793,608
|
|
20240926,132100,657164422,1793,1793,1793,1793,300
|
|
20240926,132000,656626522,1798,1798,1798,1798,0
|
|
20240926,131900,656626522,1798,1798,1798,1798,0
|
|
20240926,131800,656626522,1798,1798,1798,1798,0
|
|
20240926,131700,656626522,1798,1798,1798,1798,0
|
|
20240926,131600,656626522,1798,1798,1798,1798,0
|
|
20240926,131500,656626522,1798,1798,1798,1798,0
|
|
20240926,131400,656626522,1798,1798,1798,1798,1
|
|
20240926,131300,656624724,1798,1798,1798,1798,3
|
|
20240926,131200,656619330,1798,1798,1798,1798,0
|
|
20240926,131100,656619330,1798,1798,1798,1798,6
|
|
20240926,131000,656608542,1798,1798,1798,1798,0
|
|
20240926,130900,656608542,1798,1798,1798,1798,100
|
|
20240926,130800,656428742,1798,1798,1798,1798,1900
|
|
20240926,130700,653012542,1802,1802,1802,1802,0
|
|
20240926,130600,653012542,1802,1802,1802,1802,0
|
|
20240926,130500,653012542,1802,1802,1802,1802,0
|
|
20240926,130400,653012542,1802,1802,1802,1802,0
|
|
20240926,130300,653012542,1802,1793,1802,1793,69
|
|
20240926,130200,652888654,1793,1793,1793,1793,5195
|
|
20240926,130100,643574019,1804,1804,1804,1804,0
|
|
20240926,130000,643574019,1804,1801,1804,1796,1040
|
|
20240926,125900,641702961,1803,1803,1803,1803,0
|
|
20240926,125800,641702961,1803,1803,1803,1803,813
|
|
20240926,125700,640237122,1803,1803,1803,1803,1
|
|
20240926,125600,640235319,1801,1801,1801,1801,100
|
|
20240926,125500,640055219,1804,1804,1804,1804,1368
|
|
20240926,125400,637587347,1804,1804,1804,1804,0
|
|
20240926,125300,637587347,1804,1804,1804,1804,0
|
|
20240926,125200,637587347,1804,1802,1804,1802,450
|
|
20240926,125100,636776149,1805,1805,1805,1805,0
|
|
20240926,125000,636776149,1805,1800,1805,1800,301
|
|
20240926,124900,636234344,1799,1799,1799,1799,0
|
|
20240926,124800,636234344,1799,1799,1799,1799,25
|
|
20240926,124700,636189369,1805,1805,1805,1805,0
|
|
20240926,124600,636189369,1805,1805,1805,1805,0
|
|
20240926,124500,636189369,1805,1805,1805,1805,101
|
|
20240926,124400,636007064,1807,1807,1807,1807,0
|
|
20240926,124300,636007064,1807,1807,1807,1807,0
|
|
20240926,124200,636007064,1807,1807,1807,1807,0
|
|
20240926,124100,636007064,1807,1807,1807,1797,977
|
|
20240926,124000,634251155,1805,1798,1805,1798,13309
|
|
20240926,123900,610240585,1798,1796,1798,1796,2117
|
|
20240926,123800,606436053,1796,1794,1796,1794,546
|
|
20240926,123700,605456031,1794,1794,1794,1794,2
|
|
20240926,123600,605452443,1794,1794,1794,1794,0
|
|
20240926,123500,605452443,1794,1794,1794,1794,260
|
|
20240926,123400,604986003,1794,1794,1794,1794,0
|
|
20240926,123300,604986003,1794,1794,1794,1794,87
|
|
20240926,123200,604829925,1795,1795,1795,1795,0
|
|
20240926,123100,604829925,1795,1795,1795,1795,0
|
|
20240926,123000,604829925,1795,1795,1795,1795,1
|
|
20240926,122900,604828130,1791,1791,1791,1791,0
|
|
20240926,122800,604828130,1791,1791,1791,1791,0
|
|
20240926,122700,604828130,1791,1791,1791,1791,10
|
|
20240926,122600,604810220,1791,1791,1791,1791,0
|
|
20240926,122500,604810220,1791,1791,1791,1791,20
|
|
20240926,122400,604774400,1795,1795,1795,1795,0
|
|
20240926,122300,604774400,1795,1794,1795,1794,501
|
|
20240926,122200,603875605,1795,1795,1795,1795,0
|
|
20240926,122100,603875605,1795,1791,1795,1791,2007
|
|
20240926,122000,600281050,1792,1792,1792,1792,0
|
|
20240926,121900,600281050,1792,1792,1792,1792,776
|
|
20240926,121800,598890458,1795,1795,1795,1795,0
|
|
20240926,121700,598890458,1795,1795,1795,1795,0
|
|
20240926,121600,598890458,1795,1795,1795,1795,0
|
|
20240926,121500,598890458,1795,1795,1795,1795,0
|
|
20240926,121400,598890458,1795,1795,1795,1795,36
|
|
20240926,121300,598825838,1795,1793,1795,1793,2
|
|
20240926,121200,598822250,1796,1796,1796,1796,0
|
|
20240926,121100,598822250,1796,1793,1796,1793,8082
|
|
20240926,121000,584316609,1793,1793,1793,1793,0
|
|
20240926,120900,584316609,1793,1793,1793,1793,0
|
|
20240926,120800,584316609,1793,1791,1793,1791,3874
|
|
20240926,120700,577374674,1791,1790,1791,1790,1112
|
|
20240926,120600,575384067,1790,1790,1790,1790,21
|
|
20240926,120500,575346477,1789,1788,1789,1788,3464
|
|
20240926,120400,569152646,1788,1788,1788,1788,0
|
|
20240926,120300,569152646,1788,1788,1788,1788,14
|
|
20240926,120200,569127614,1788,1783,1788,1783,1980
|
|
20240926,120100,565597269,1783,1783,1783,1783,0
|
|
20240926,120000,565597269,1783,1780,1783,1777,11406
|
|
20240926,115900,545315880,1783,1782,1783,1782,9
|
|
20240926,115800,545299841,1783,1783,1783,1783,0
|
|
20240926,115700,545299841,1783,1783,1783,1783,0
|
|
20240926,115600,545299841,1783,1783,1783,1783,0
|
|
20240926,115500,545299841,1783,1783,1783,1783,400
|
|
20240926,115400,544586641,1783,1784,1784,1782,1687
|
|
20240926,115300,541578720,1786,1786,1786,1786,0
|
|
20240926,115200,541578720,1786,1786,1786,1786,0
|
|
20240926,115100,541578720,1786,1786,1786,1786,0
|
|
20240926,115000,541578720,1786,1786,1786,1786,1
|
|
20240926,114900,541576934,1785,1786,1786,1785,466
|
|
20240926,114800,540744669,1788,1788,1788,1788,0
|
|
20240926,114700,540744669,1788,1788,1788,1788,7
|
|
20240926,114600,540732153,1786,1786,1786,1786,0
|
|
20240926,114500,540732153,1786,1786,1786,1786,156
|
|
20240926,114400,540453537,1788,1788,1788,1788,0
|
|
20240926,114300,540453537,1788,1788,1788,1788,0
|
|
20240926,114200,540453537,1788,1788,1788,1788,0
|
|
20240926,114100,540453537,1788,1788,1788,1788,0
|
|
20240926,114000,540453537,1788,1788,1788,1788,0
|
|
20240926,113900,540453537,1788,1788,1788,1788,0
|
|
20240926,113800,540453537,1788,1788,1788,1788,0
|
|
20240926,113700,540453537,1788,1788,1788,1788,1001
|
|
20240926,113600,538663749,1786,1786,1786,1786,1
|
|
20240926,113500,538661963,1786,1786,1786,1786,55
|
|
20240926,113400,538563733,1786,1786,1786,1786,220
|
|
20240926,113300,538170813,1788,1788,1788,1788,0
|
|
20240926,113200,538170813,1788,1788,1788,1788,0
|
|
20240926,113100,538170813,1788,1788,1788,1788,176
|
|
20240926,113000,537856125,1788,1788,1788,1788,0
|
|
20240926,112900,537856125,1788,1788,1788,1788,0
|
|
20240926,112800,537856125,1788,1788,1788,1788,0
|
|
20240926,112700,537856125,1788,1788,1788,1788,0
|
|
20240926,112600,537856125,1788,1788,1788,1788,300
|
|
20240926,112500,537319725,1788,1788,1788,1788,0
|
|
20240926,112400,537319725,1788,1788,1788,1788,0
|
|
20240926,112300,537319725,1788,1783,1788,1783,3527
|
|
20240926,112200,531023906,1785,1785,1785,1785,0
|
|
20240926,112100,531023906,1785,1785,1785,1785,0
|
|
20240926,112000,531023906,1785,1778,1785,1778,193
|
|
20240926,111900,530680710,1778,1778,1778,1778,0
|
|
20240926,111800,530680710,1778,1778,1778,1778,0
|
|
20240926,111700,530680710,1778,1778,1778,1778,0
|
|
20240926,111600,530680710,1778,1778,1778,1778,0
|
|
20240926,111500,530680710,1778,1778,1779,1778,1004
|
|
20240926,111400,528895584,1786,1780,1786,1775,5004
|
|
20240926,111300,520010657,1787,1787,1787,1787,0
|
|
20240926,111200,520010657,1787,1787,1787,1787,0
|
|
20240926,111100,520010657,1787,1787,1787,1787,0
|
|
20240926,111000,520010657,1787,1787,1787,1787,6
|
|
20240926,110900,519999935,1776,1776,1776,1776,242
|
|
20240926,110800,519570143,1776,1776,1776,1776,199
|
|
20240926,110700,519216719,1775,1775,1775,1775,0
|
|
20240926,110600,519216719,1775,1775,1775,1775,1952
|
|
20240926,110500,515751919,1776,1779,1779,1776,399
|
|
20240926,110400,515042698,1779,1784,1784,1779,2
|
|
20240926,110300,515039135,1775,1775,1775,1775,0
|
|
20240926,110200,515039135,1775,1775,1775,1775,40
|
|
20240926,110100,514968135,1774,1785,1785,1774,14500
|
|
20240926,110000,489161990,1788,1788,1788,1788,0
|
|
20240926,105900,489161990,1788,1788,1788,1788,0
|
|
20240926,105800,489161990,1788,1788,1788,1788,0
|
|
20240926,105700,489161990,1788,1788,1788,1788,0
|
|
20240926,105600,489161990,1788,1788,1788,1788,5
|
|
20240926,105500,489153050,1788,1788,1788,1788,0
|
|
20240926,105400,489153050,1788,1788,1788,1788,0
|
|
20240926,105300,489153050,1788,1788,1788,1788,0
|
|
20240926,105200,489153050,1788,1788,1788,1788,0
|
|
20240926,105100,489153050,1788,1786,1788,1786,1353
|
|
20240926,105000,486733888,1788,1788,1788,1788,0
|
|
20240926,104900,486733888,1788,1786,1788,1786,2002
|
|
20240926,104800,483158312,1786,1786,1786,1786,0
|
|
20240926,104700,483158312,1786,1786,1786,1786,2
|
|
20240926,104600,483154740,1788,1788,1788,1788,0
|
|
20240926,104500,483154740,1788,1788,1788,1788,0
|
|
20240926,104400,483154740,1788,1788,1788,1788,0
|
|
20240926,104300,483154740,1788,1788,1788,1782,1170
|
|
20240926,104200,481068780,1788,1788,1788,1788,12
|
|
20240926,104100,481047324,1781,1788,1788,1781,178
|
|
20240926,104000,480730299,1781,1781,1781,1781,3
|
|
20240926,103900,480724956,1781,1781,1781,1781,719
|
|
20240926,103800,479444417,1782,1782,1782,1782,120
|
|
20240926,103700,479230577,1785,1785,1785,1785,20
|
|
20240926,103600,479194877,1788,1788,1788,1788,0
|
|
20240926,103500,479194877,1788,1788,1788,1788,153
|
|
20240926,103400,478921313,1789,1789,1789,1789,0
|
|
20240926,103300,478921313,1789,1789,1789,1789,0
|
|
20240926,103200,478921313,1789,1789,1789,1789,0
|
|
20240926,103100,478921313,1789,1785,1789,1781,304
|
|
20240926,103000,478379281,1789,1789,1789,1789,0
|
|
20240926,102900,478379281,1789,1789,1789,1789,0
|
|
20240926,102800,478379281,1789,1789,1789,1789,0
|
|
20240926,102700,478379281,1789,1789,1789,1789,0
|
|
20240926,102600,478379281,1789,1789,1789,1789,0
|
|
20240926,102500,478379281,1789,1789,1789,1789,100
|
|
20240926,102400,478200381,1789,1784,1789,1784,100
|
|
20240926,102300,478021861,1784,1781,1784,1781,3702
|
|
20240926,102200,471417499,1784,1779,1784,1777,2799
|
|
20240926,102100,466438451,1784,1779,1784,1779,89
|
|
20240926,102000,466280010,1784,1784,1784,1784,1
|
|
20240926,101900,466278226,1782,1782,1782,1782,5
|
|
20240926,101800,466269316,1784,1784,1784,1784,0
|
|
20240926,101700,466269316,1784,1784,1784,1784,18
|
|
20240926,101600,466237204,1784,1784,1784,1784,49
|
|
20240926,101500,466149788,1784,1784,1784,1784,0
|
|
20240926,101400,466149788,1784,1784,1784,1784,0
|
|
20240926,101300,466149788,1784,1782,1784,1782,22
|
|
20240926,101200,466110576,1782,1780,1782,1773,6411
|
|
20240926,101100,454739284,1782,1782,1782,1782,0
|
|
20240926,101000,454739284,1782,1782,1782,1782,0
|
|
20240926,100900,454739284,1782,1782,1782,1782,0
|
|
20240926,100800,454739284,1782,1782,1782,1782,245
|
|
20240926,100700,454302694,1782,1782,1782,1782,500
|
|
20240926,100600,453411694,1783,1783,1783,1783,0
|
|
20240926,100500,453411694,1783,1782,1784,1782,28
|
|
20240926,100400,453361784,1772,1784,1784,1772,26425
|
|
20240926,100300,406434091,1781,1780,1781,1780,3769
|
|
20240926,100200,399722819,1780,1780,1780,1780,328
|
|
20240926,100100,399138979,1781,1780,1781,1780,161
|
|
20240926,100000,398852293,1781,1781,1781,1781,29
|
|
20240926,095900,398800644,1781,1781,1781,1781,1
|
|
20240926,095800,398798863,1780,1781,1781,1780,390
|
|
20240926,095700,398104568,1780,1781,1781,1780,2026
|
|
20240926,095600,394496288,1781,1781,1781,1781,68
|
|
20240926,095500,394375180,1781,1781,1781,1780,1658
|
|
20240926,095400,391423937,1780,1780,1780,1780,955
|
|
20240926,095300,389724037,1780,1780,1780,1780,0
|
|
20240926,095200,389724037,1780,1780,1780,1778,556
|
|
20240926,095100,388735357,1778,1778,1778,1778,2
|
|
20240926,095000,388731801,1777,1779,1779,1777,5246
|
|
20240926,094900,379403899,1780,1780,1780,1780,2
|
|
20240926,094800,379400339,1780,1780,1780,1779,1029
|
|
20240926,094700,377569743,1781,1781,1781,1781,0
|
|
20240926,094600,377569743,1781,1784,1784,1780,3156
|
|
20240926,094500,371950049,1782,1782,1782,1782,600
|
|
20240926,094400,370880849,1781,1781,1782,1781,5393
|
|
20240926,094300,361275910,1780,1780,1780,1780,1605
|
|
20240926,094200,358419010,1780,1780,1780,1780,409
|
|
20240926,094100,357690990,1779,1781,1781,1779,3891
|
|
20240926,094000,350766301,1781,1780,1781,1780,77
|
|
20240926,093900,350629230,1781,1779,1781,1779,1339
|
|
20240926,093800,348245568,1779,1779,1779,1778,621
|
|
20240926,093700,347140914,1779,1778,1779,1778,6314
|
|
20240926,093600,335908608,1779,1779,1779,1777,4755
|
|
20240926,093500,327451847,1779,1778,1780,1778,1101
|
|
20240926,093400,325493167,1780,1781,1781,1777,851
|
|
20240926,093300,323980433,1778,1781,1781,1777,2915
|
|
20240926,093200,318791658,1781,1781,1781,1776,27972
|
|
20240926,093100,268976861,1781,1781,1781,1776,6883
|
|
20240926,093000,256727962,1777,1790,1790,1777,62023
|
|
20240926,092900,146184327,1797,1797,1797,1797,0
|
|
20240926,092800,146184327,1797,1790,1797,1790,2
|
|
20240926,092700,146180740,1797,1796,1797,1789,2411
|
|
20240926,092600,141867383,1797,1797,1797,1790,418
|
|
20240926,092500,141119149,1797,1797,1797,1797,0
|
|
20240926,092400,141119149,1797,1790,1797,1790,868
|
|
20240926,092300,139565394,1797,1789,1797,1789,5304
|
|
20240926,092200,130076530,1798,1800,1800,1790,2801
|
|
20240926,092100,125062684,1800,1792,1800,1790,7496
|
|
20240926,092000,111643018,1801,1801,1801,1801,0
|
|
20240926,091900,111643018,1801,1801,1801,1793,1224
|
|
20240926,091800,109448322,1795,1795,1795,1795,1550
|
|
20240926,091700,106666072,1801,1801,1801,1801,0
|
|
20240926,091600,106666072,1801,1794,1801,1794,857
|
|
20240926,091500,105124715,1801,1801,1801,1801,2
|
|
20240926,091400,105121113,1795,1795,1795,1795,500
|
|
20240926,091300,104223613,1801,1801,1801,1801,11
|
|
20240926,091200,104203802,1794,1797,1797,1794,7802
|
|
20240926,091100,90202548,1799,1809,1809,1799,8404
|
|
20240926,091000,75072782,1809,1799,1809,1799,11340
|
|
20240926,090900,54590978,1799,1799,1799,1799,0
|
|
20240926,090800,54590978,1799,1798,1799,1798,227
|
|
20240926,090700,54182686,1798,1796,1798,1796,5447
|
|
20240926,090600,44399420,1795,1796,1796,1795,205
|
|
20240926,090500,44031440,1797,1797,1797,1790,502
|
|
20240926,090400,43132846,1790,1790,1790,1790,121
|
|
20240926,090300,42916256,1788,1788,1788,1788,0
|
|
20240926,090200,42916256,1788,1788,1789,1788,2721
|
|
20240926,090100,38049775,1788,1787,1788,1787,4236
|
|
20240926,090000,30479397,1787,1791,1791,1787,17021
|