601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,185800,221793248,1550,1550,1550,1550,4148
|
|
20240905,185700,221793248,1550,1550,1550,1550,0
|
|
20240905,185600,221793248,1550,1550,1550,1550,0
|
|
20240905,185500,221793248,1550,1550,1550,1550,0
|
|
20240905,185400,221793248,1550,1550,1550,1550,0
|
|
20240905,185300,221793248,1550,1550,1550,1550,0
|
|
20240905,185200,221793248,1550,1550,1550,1550,0
|
|
20240905,185100,221793248,1550,1550,1550,1550,0
|
|
20240905,185000,221793248,1550,1550,1550,1550,0
|
|
20240905,184900,221793248,1550,1550,1550,1550,0
|
|
20240905,184800,221793248,1550,1550,1550,1550,0
|
|
20240905,184700,221793248,1550,1550,1550,1550,0
|
|
20240905,184600,221793248,1550,1550,1550,1550,0
|
|
20240905,184500,221793248,1550,1550,1550,1550,0
|
|
20240905,184400,221793248,1550,1550,1550,1550,0
|
|
20240905,184300,221793248,1550,1550,1550,1550,0
|
|
20240905,184200,221793248,1550,1550,1550,1550,0
|
|
20240905,184100,221793248,1550,1550,1550,1550,0
|
|
20240905,184000,221793248,1550,1550,1550,1550,0
|
|
20240905,183900,221793248,1550,1550,1550,1550,0
|
|
20240905,183800,221793248,1550,1550,1550,1550,0
|
|
20240905,183700,221793248,1550,1550,1550,1550,0
|
|
20240905,183600,221793248,1550,1550,1550,1550,0
|
|
20240905,183500,221793248,1550,1550,1550,1550,0
|
|
20240905,183400,221793248,1550,1550,1550,1550,0
|
|
20240905,183300,221793248,1550,1550,1550,1550,0
|
|
20240905,183200,221793248,1550,1550,1550,1550,0
|
|
20240905,183100,221793248,1550,1550,1550,1550,0
|
|
20240905,183000,221793248,1550,1550,1550,1550,0
|
|
20240905,182900,221793248,1550,1550,1550,1550,0
|
|
20240905,182800,221793248,1550,1550,1550,1550,4148
|
|
20240905,182700,221793248,1550,1550,1550,1550,0
|
|
20240905,182600,221793248,1550,1550,1550,1550,0
|
|
20240905,182500,221793248,1550,1550,1550,1550,0
|
|
20240905,182400,221793248,1550,1550,1550,1550,0
|
|
20240905,182300,221793248,1550,1550,1550,1550,0
|
|
20240905,182200,221793248,1550,1550,1550,1550,0
|
|
20240905,182100,221793248,1550,1550,1550,1550,0
|
|
20240905,182000,221793248,1550,1550,1550,1550,0
|
|
20240905,181900,221793248,1550,1550,1550,1550,0
|
|
20240905,181800,221793248,1550,1550,1550,1550,0
|
|
20240905,181700,221793248,1550,1550,1550,1550,0
|
|
20240905,181600,221793248,1550,1550,1550,1550,0
|
|
20240905,181500,221793248,1550,1550,1550,1550,0
|
|
20240905,181400,221793248,1550,1550,1550,1550,0
|
|
20240905,181300,221793248,1550,1550,1550,1550,0
|
|
20240905,181200,221793248,1550,1550,1550,1550,0
|
|
20240905,181100,221793248,1550,1550,1550,1550,0
|
|
20240905,181000,221793248,1550,1550,1550,1550,0
|
|
20240905,180900,221793248,1550,1550,1550,1550,0
|
|
20240905,180800,221793248,1550,1550,1550,1550,0
|
|
20240905,180700,221793248,1550,1550,1550,1550,0
|
|
20240905,180600,221793248,1550,1550,1550,1550,0
|
|
20240905,180500,221793248,1550,1550,1550,1550,0
|
|
20240905,180400,221793248,1550,1550,1550,1550,0
|
|
20240905,180300,221793248,1550,1550,1550,1550,0
|
|
20240905,180200,221793248,1550,1550,1550,1550,0
|
|
20240905,180100,221793248,1550,1550,1550,1550,0
|
|
20240905,180000,221793248,1550,1550,1550,1550,0
|
|
20240905,175900,221793248,1550,1550,1550,1550,0
|
|
20240905,175800,221793248,1550,1550,1550,1550,4148
|
|
20240905,175700,221793248,1550,1550,1550,1550,0
|
|
20240905,175600,221793248,1550,1550,1550,1550,0
|
|
20240905,175500,221793248,1550,1550,1550,1550,0
|
|
20240905,175400,221793248,1550,1550,1550,1550,0
|
|
20240905,175300,221793248,1550,1550,1550,1550,0
|
|
20240905,175200,221793248,1550,1550,1550,1550,0
|
|
20240905,175100,221793248,1550,1550,1550,1550,0
|
|
20240905,175000,221793248,1550,1550,1550,1550,0
|
|
20240905,174900,221793248,1550,1550,1550,1550,0
|
|
20240905,174800,221793248,1550,1550,1550,1550,0
|
|
20240905,174700,221793248,1550,1550,1550,1550,0
|
|
20240905,174600,221793248,1550,1550,1550,1550,0
|
|
20240905,174500,221793248,1550,1550,1550,1550,0
|
|
20240905,174400,221793248,1550,1550,1550,1550,0
|
|
20240905,174300,221793248,1550,1550,1550,1550,0
|
|
20240905,174200,221793248,1550,1550,1550,1550,0
|
|
20240905,174100,221793248,1550,1550,1550,1550,0
|
|
20240905,174000,221793248,1550,1550,1550,1550,0
|
|
20240905,173900,221793248,1550,1550,1550,1550,0
|
|
20240905,173800,221793248,1550,1550,1550,1550,0
|
|
20240905,173700,221793248,1550,1550,1550,1550,0
|
|
20240905,173600,221793248,1550,1550,1550,1550,0
|
|
20240905,173500,221793248,1550,1550,1550,1550,0
|
|
20240905,173400,221793248,1550,1550,1550,1550,0
|
|
20240905,173300,221793248,1550,1550,1550,1550,0
|
|
20240905,173200,221793248,1550,1550,1550,1550,0
|
|
20240905,173100,221793248,1550,1550,1550,1550,0
|
|
20240905,173000,221793248,1550,1550,1550,1550,0
|
|
20240905,172900,221793248,1550,1550,1550,1550,0
|
|
20240905,172800,221793248,1550,1550,1550,1550,4148
|
|
20240905,172700,221793248,1550,1550,1550,1550,0
|
|
20240905,172600,221793248,1550,1550,1550,1550,0
|
|
20240905,172500,221793248,1550,1550,1550,1550,0
|
|
20240905,172400,221793248,1550,1550,1550,1550,0
|
|
20240905,172300,221793248,1550,1550,1550,1550,0
|
|
20240905,172200,221793248,1550,1550,1550,1550,0
|
|
20240905,172100,221793248,1550,1550,1550,1550,0
|
|
20240905,172000,221793248,1550,1550,1550,1550,0
|
|
20240905,171900,221793248,1550,1550,1550,1550,0
|
|
20240905,171800,221793248,1550,1550,1550,1550,0
|
|
20240905,171700,221793248,1550,1550,1550,1550,0
|
|
20240905,171600,221793248,1550,1550,1550,1550,0
|
|
20240905,171500,221793248,1550,1550,1550,1550,0
|
|
20240905,171400,221793248,1550,1550,1550,1550,0
|
|
20240905,171300,221793248,1550,1550,1550,1550,0
|
|
20240905,171200,221793248,1550,1550,1550,1550,0
|
|
20240905,171100,221793248,1550,1550,1550,1550,0
|
|
20240905,171000,221793248,1550,1550,1550,1550,0
|
|
20240905,170900,221793248,1550,1550,1550,1550,0
|
|
20240905,170800,221793248,1550,1550,1550,1550,0
|
|
20240905,170700,221793248,1550,1550,1550,1550,0
|
|
20240905,170600,221793248,1550,1550,1550,1550,0
|
|
20240905,170500,221793248,1550,1550,1550,1550,0
|
|
20240905,170400,221793248,1550,1550,1550,1550,0
|
|
20240905,170300,221793248,1550,1550,1550,1550,0
|
|
20240905,170200,221793248,1550,1550,1550,1550,0
|
|
20240905,170100,221793248,1550,1550,1550,1550,0
|
|
20240905,170000,221793248,1550,1550,1550,1550,0
|
|
20240905,165900,221793248,1550,1550,1550,1550,0
|
|
20240905,165800,221793248,1550,1550,1550,1550,4148
|
|
20240905,165700,221793248,1550,1550,1550,1550,0
|
|
20240905,165600,221793248,1550,1550,1550,1550,0
|
|
20240905,165500,221793248,1550,1550,1550,1550,0
|
|
20240905,165400,221793248,1550,1550,1550,1550,0
|
|
20240905,165300,221793248,1550,1550,1550,1550,0
|
|
20240905,165200,221793248,1550,1550,1550,1550,0
|
|
20240905,165100,221793248,1550,1550,1550,1550,0
|
|
20240905,165000,221793248,1550,1550,1550,1550,0
|
|
20240905,164900,221793248,1550,1550,1550,1550,0
|
|
20240905,164800,221793248,1550,1550,1550,1550,0
|
|
20240905,164700,221793248,1550,1550,1550,1550,0
|
|
20240905,164600,221793248,1550,1550,1550,1550,0
|
|
20240905,164500,221793248,1550,1550,1550,1550,0
|
|
20240905,164400,221793248,1550,1550,1550,1550,0
|
|
20240905,164300,221793248,1550,1550,1550,1550,0
|
|
20240905,164200,221793248,1550,1550,1550,1550,0
|
|
20240905,164100,221793248,1550,1550,1550,1550,0
|
|
20240905,164000,221793248,1550,1550,1550,1550,0
|
|
20240905,163900,221793248,1550,1550,1550,1550,0
|
|
20240905,163800,221793248,1550,1550,1550,1550,0
|
|
20240905,163700,221793248,1550,1550,1550,1550,0
|
|
20240905,163600,221793248,1550,1550,1550,1550,0
|
|
20240905,163500,221793248,1550,1550,1550,1550,0
|
|
20240905,163400,221793248,1550,1550,1550,1550,0
|
|
20240905,163300,221793248,1550,1550,1550,1550,0
|
|
20240905,163200,221793248,1550,1550,1550,1550,0
|
|
20240905,163100,221793248,1550,1550,1550,1550,0
|
|
20240905,163000,221793248,1550,1550,1550,1550,0
|
|
20240905,162900,221793248,1550,1550,1550,1550,0
|
|
20240905,162800,221793248,1550,1550,1550,1550,4148
|
|
20240905,162700,221793248,1550,1550,1550,1550,0
|
|
20240905,162600,221793248,1550,1550,1550,1550,0
|
|
20240905,162500,221793248,1550,1550,1550,1550,0
|
|
20240905,162400,221793248,1550,1550,1550,1550,0
|
|
20240905,162300,221793248,1550,1550,1550,1550,0
|
|
20240905,162200,221793248,1550,1550,1550,1550,0
|
|
20240905,162100,221793248,1550,1550,1550,1550,0
|
|
20240905,162000,221793248,1550,1550,1550,1550,0
|
|
20240905,161900,221793248,1550,1550,1550,1550,0
|
|
20240905,161800,221793248,1550,1550,1550,1550,0
|
|
20240905,161700,221793248,1550,1550,1550,1550,0
|
|
20240905,161600,221793248,1550,1550,1550,1550,0
|
|
20240905,161500,221793248,1550,1550,1550,1550,0
|
|
20240905,161400,221793248,1550,1550,1550,1550,0
|
|
20240905,161300,221793248,1550,1550,1550,1550,0
|
|
20240905,161200,221793248,1550,1550,1550,1550,0
|
|
20240905,161100,221793248,1550,1550,1550,1550,0
|
|
20240905,161000,221793248,1550,1550,1550,1550,0
|
|
20240905,160900,221793248,1550,1550,1550,1550,0
|
|
20240905,160800,221793248,1550,1550,1550,1550,0
|
|
20240905,160700,221793248,1550,1550,1550,1550,0
|
|
20240905,160600,221793248,1550,1550,1550,1550,0
|
|
20240905,160500,221793248,1550,1550,1550,1550,0
|
|
20240905,160400,221793248,1550,1550,1550,1550,0
|
|
20240905,160300,221793248,1550,1550,1550,1550,0
|
|
20240905,160200,221793248,1550,1550,1550,1550,0
|
|
20240905,160100,221793248,1550,1550,1550,1550,0
|
|
20240905,160000,221793248,1550,1550,1550,1550,0
|
|
20240905,155900,221793248,1550,1550,1550,1550,0
|
|
20240905,155800,221793248,1550,1550,1550,1550,4148
|
|
20240905,155700,221793248,1550,1550,1550,1550,0
|
|
20240905,155600,221793248,1550,1550,1550,1550,0
|
|
20240905,155500,221793248,1550,1550,1550,1550,0
|
|
20240905,155400,221793248,1550,1550,1550,1550,0
|
|
20240905,155300,221793248,1550,1550,1550,1550,0
|
|
20240905,155200,221793248,1550,1550,1550,1550,0
|
|
20240905,155100,221793248,1550,1550,1550,1550,0
|
|
20240905,155000,221793248,1550,1550,1550,1550,0
|
|
20240905,154900,221793248,1550,1550,1550,1550,0
|
|
20240905,154800,221793248,1550,1550,1550,1550,0
|
|
20240905,154700,221793248,1550,1550,1550,1550,0
|
|
20240905,154600,221793248,1550,1550,1550,1550,0
|
|
20240905,154500,221793248,1550,1550,1550,1550,0
|
|
20240905,154400,221793248,1550,1550,1550,1550,0
|
|
20240905,154300,221793248,1550,1550,1550,1550,0
|
|
20240905,154200,221793248,1550,1550,1550,1550,0
|
|
20240905,154100,221793248,1550,1550,1550,1550,0
|
|
20240905,154000,221793248,1550,1550,1550,1550,0
|
|
20240905,153900,221793248,1550,1550,1550,1550,0
|
|
20240905,153800,221793248,1550,1550,1550,1550,0
|
|
20240905,153700,221793248,1550,1550,1550,1550,0
|
|
20240905,153600,221793248,1550,1550,1550,1550,0
|
|
20240905,153500,221793248,1550,1550,1550,1550,0
|
|
20240905,153400,221793248,1550,1550,1550,1550,0
|
|
20240905,153300,221793248,1550,1550,1550,1550,0
|
|
20240905,153200,221793248,1550,1550,1550,1550,0
|
|
20240905,153100,221793248,1550,1550,1550,1550,0
|
|
20240905,153000,221793248,1550,1550,1550,1550,4148
|
|
20240905,152900,215363848,1563,1563,1563,1563,0
|
|
20240905,152800,215363848,1563,1563,1563,1563,0
|
|
20240905,152700,215363848,1563,1563,1563,1563,0
|
|
20240905,152600,215363848,1563,1563,1563,1563,0
|
|
20240905,152500,215363848,1563,1563,1563,1563,0
|
|
20240905,152400,215363848,1563,1563,1563,1563,0
|
|
20240905,152300,215363848,1563,1563,1563,1563,0
|
|
20240905,152200,215363848,1563,1563,1563,1563,0
|
|
20240905,152100,215363848,1563,1563,1563,1563,0
|
|
20240905,152000,215363848,1563,1563,1563,1563,0
|
|
20240905,151900,215363848,1563,1563,1563,1563,0
|
|
20240905,151800,215363848,1563,1563,1563,1563,0
|
|
20240905,151700,215363848,1563,1562,1563,1562,100
|
|
20240905,151600,215207598,1566,1566,1566,1566,0
|
|
20240905,151500,215207598,1566,1566,1566,1566,0
|
|
20240905,151400,215207598,1566,1566,1566,1566,0
|
|
20240905,151300,215207598,1566,1566,1566,1566,0
|
|
20240905,151200,215207598,1566,1566,1566,1566,0
|
|
20240905,151100,215207598,1566,1566,1566,1566,0
|
|
20240905,151000,215207598,1566,1566,1566,1566,0
|
|
20240905,150900,215207598,1566,1556,1566,1556,2002
|
|
20240905,150800,212092466,1566,1566,1566,1566,0
|
|
20240905,150700,212092466,1566,1566,1566,1556,352
|
|
20240905,150600,211544234,1556,1564,1564,1556,644
|
|
20240905,150500,210542154,1564,1563,1564,1563,2155
|
|
20240905,150400,207172775,1562,1562,1562,1562,0
|
|
20240905,150300,207172775,1562,1562,1562,1562,251
|
|
20240905,150200,206780713,1562,1555,1562,1555,6
|
|
20240905,150100,206771362,1562,1553,1562,1553,107
|
|
20240905,150000,206605128,1563,1563,1563,1563,226
|
|
20240905,145900,206251890,1560,1563,1563,1560,307
|
|
20240905,145800,205772070,1550,1558,1558,1550,3000
|
|
20240905,145700,201118641,1564,1564,1564,1564,0
|
|
20240905,145600,201118641,1564,1562,1564,1558,1650
|
|
20240905,145500,198544433,1564,1564,1564,1564,64
|
|
20240905,145400,198444337,1562,1562,1562,1562,0
|
|
20240905,145300,198444337,1562,1563,1563,1562,1444
|
|
20240905,145200,196187367,1563,1563,1563,1563,1000
|
|
20240905,145100,194624367,1564,1564,1564,1564,0
|
|
20240905,145000,194624367,1564,1565,1565,1564,1000
|
|
20240905,144900,193060313,1565,1565,1565,1565,48
|
|
20240905,144800,192985193,1568,1565,1568,1565,2
|
|
20240905,144700,192982060,1568,1568,1568,1568,0
|
|
20240905,144600,192982060,1568,1568,1568,1568,7
|
|
20240905,144500,192971084,1568,1568,1568,1568,0
|
|
20240905,144400,192971084,1568,1568,1568,1568,0
|
|
20240905,144300,192971084,1568,1568,1568,1568,1
|
|
20240905,144200,192969516,1568,1568,1568,1568,1000
|
|
20240905,144100,191401516,1568,1568,1568,1568,1
|
|
20240905,144000,191399948,1565,1565,1565,1565,0
|
|
20240905,143900,191399948,1565,1565,1565,1565,0
|
|
20240905,143800,191399948,1565,1565,1565,1565,0
|
|
20240905,143700,191399948,1565,1563,1565,1563,386
|
|
20240905,143600,190796223,1558,1559,1559,1558,600
|
|
20240905,143500,189861151,1559,1559,1559,1559,2
|
|
20240905,143400,189858033,1559,1560,1562,1559,869
|
|
20240905,143300,188501394,1558,1558,1558,1558,706
|
|
20240905,143200,187401446,1558,1558,1558,1558,300
|
|
20240905,143100,186934046,1556,1554,1556,1554,955
|
|
20240905,143000,185449376,1554,1554,1554,1554,0
|
|
20240905,142900,185449376,1554,1554,1554,1554,2
|
|
20240905,142800,185446268,1554,1554,1554,1554,0
|
|
20240905,142700,185446268,1554,1554,1554,1554,2
|
|
20240905,142600,185443160,1554,1554,1554,1554,0
|
|
20240905,142500,185443160,1554,1554,1554,1554,0
|
|
20240905,142400,185443160,1554,1554,1554,1554,0
|
|
20240905,142300,185443160,1554,1554,1554,1554,0
|
|
20240905,142200,185443160,1554,1554,1554,1554,0
|
|
20240905,142100,185443160,1554,1554,1554,1554,308
|
|
20240905,142000,184964528,1548,1548,1548,1548,116
|
|
20240905,141900,184784960,1541,1541,1541,1541,0
|
|
20240905,141800,184784960,1541,1541,1541,1541,0
|
|
20240905,141700,184784960,1541,1541,1541,1541,0
|
|
20240905,141600,184784960,1541,1541,1541,1541,0
|
|
20240905,141500,184784960,1541,1541,1541,1541,520
|
|
20240905,141400,183983640,1540,1540,1540,1540,0
|
|
20240905,141300,183983640,1540,1540,1540,1540,1
|
|
20240905,141200,183982100,1545,1540,1545,1540,373
|
|
20240905,141100,183406780,1540,1543,1545,1540,2186
|
|
20240905,141000,180039098,1544,1544,1544,1544,339
|
|
20240905,140900,179515682,1545,1544,1545,1544,82
|
|
20240905,140800,179389042,1545,1545,1545,1545,1278
|
|
20240905,140700,177414532,1545,1545,1545,1545,130
|
|
20240905,140600,177213682,1545,1548,1548,1545,191
|
|
20240905,140500,176918331,1548,1546,1548,1546,635
|
|
20240905,140400,175936507,1547,1547,1547,1547,95
|
|
20240905,140300,175789542,1548,1554,1554,1548,2199
|
|
20240905,140200,172384946,1549,1549,1549,1549,162
|
|
20240905,140100,172134008,1550,1550,1550,1550,1406
|
|
20240905,140000,169954708,1550,1550,1550,1550,100
|
|
20240905,135900,169799708,1549,1549,1549,1549,0
|
|
20240905,135800,169799708,1549,1550,1550,1549,1863
|
|
20240905,135700,166912155,1550,1552,1552,1550,1500
|
|
20240905,135600,164585732,1550,1550,1550,1550,0
|
|
20240905,135500,164585732,1550,1550,1550,1550,0
|
|
20240905,135400,164585732,1550,1550,1550,1550,0
|
|
20240905,135300,164585732,1550,1550,1550,1550,0
|
|
20240905,135200,164585732,1550,1550,1550,1550,0
|
|
20240905,135100,164585732,1550,1550,1550,1550,0
|
|
20240905,135000,164585732,1550,1550,1550,1550,0
|
|
20240905,134900,164585732,1550,1550,1550,1550,0
|
|
20240905,134800,164585732,1550,1550,1550,1550,0
|
|
20240905,134700,164585732,1550,1550,1550,1550,0
|
|
20240905,134600,164585732,1550,1550,1550,1550,0
|
|
20240905,134500,164585732,1550,1552,1552,1550,592
|
|
20240905,134400,163667642,1553,1553,1553,1553,0
|
|
20240905,134300,163667642,1553,1553,1553,1553,5
|
|
20240905,134200,163659877,1556,1556,1556,1556,0
|
|
20240905,134100,163659877,1556,1556,1556,1556,0
|
|
20240905,134000,163659877,1556,1556,1556,1556,0
|
|
20240905,133900,163659877,1556,1556,1556,1556,0
|
|
20240905,133800,163659877,1556,1556,1556,1556,0
|
|
20240905,133700,163659877,1556,1556,1556,1556,4
|
|
20240905,133600,163653653,1556,1556,1556,1556,1580
|
|
20240905,133500,161195173,1556,1552,1556,1552,224
|
|
20240905,133400,160847513,1553,1553,1553,1553,15
|
|
20240905,133300,160824218,1553,1553,1553,1553,500
|
|
20240905,133200,160047718,1553,1553,1553,1553,0
|
|
20240905,133100,160047718,1553,1553,1553,1553,43
|
|
20240905,133000,159980939,1556,1556,1556,1556,0
|
|
20240905,132900,159980939,1556,1556,1556,1556,5
|
|
20240905,132800,159973159,1558,1558,1558,1558,0
|
|
20240905,132700,159973159,1558,1558,1558,1558,0
|
|
20240905,132600,159973159,1558,1558,1558,1558,0
|
|
20240905,132500,159973159,1558,1558,1558,1558,0
|
|
20240905,132400,159973159,1558,1554,1558,1553,1334
|
|
20240905,132300,157899999,1553,1555,1555,1553,1400
|
|
20240905,132200,155723181,1553,1553,1553,1553,0
|
|
20240905,132100,155723181,1553,1553,1553,1553,0
|
|
20240905,132000,155723181,1553,1553,1553,1553,0
|
|
20240905,131900,155723181,1553,1553,1553,1553,0
|
|
20240905,131800,155723181,1553,1553,1553,1553,0
|
|
20240905,131700,155723181,1553,1553,1553,1553,0
|
|
20240905,131600,155723181,1553,1553,1553,1553,0
|
|
20240905,131500,155723181,1553,1553,1553,1553,140
|
|
20240905,131400,155505761,1553,1553,1553,1553,0
|
|
20240905,131300,155505761,1553,1555,1555,1553,206
|
|
20240905,131200,155185723,1555,1555,1555,1555,0
|
|
20240905,131100,155185723,1555,1555,1555,1555,0
|
|
20240905,131000,155185723,1555,1555,1555,1555,0
|
|
20240905,130900,155185723,1555,1555,1555,1555,0
|
|
20240905,130800,155185723,1555,1555,1555,1555,0
|
|
20240905,130700,155185723,1555,1555,1555,1555,0
|
|
20240905,130600,155185723,1555,1555,1555,1555,375
|
|
20240905,130500,154602598,1555,1555,1555,1555,1
|
|
20240905,130400,154601043,1555,1555,1555,1555,5
|
|
20240905,130300,154593268,1555,1555,1555,1555,24
|
|
20240905,130200,154555948,1553,1553,1553,1553,0
|
|
20240905,130100,154555948,1553,1553,1553,1553,130
|
|
20240905,130000,154354058,1553,1555,1555,1553,531
|
|
20240905,125900,153528657,1556,1556,1556,1556,58
|
|
20240905,125800,153438409,1556,1558,1558,1556,1813
|
|
20240905,125700,150616781,1558,1560,1560,1558,3894
|
|
20240905,125600,144542183,1561,1561,1561,1561,39
|
|
20240905,125500,144481304,1561,1561,1561,1561,0
|
|
20240905,125400,144481304,1561,1562,1562,1561,1392
|
|
20240905,125300,142308169,1563,1563,1563,1563,52
|
|
20240905,125200,142226893,1564,1564,1564,1564,60
|
|
20240905,125100,142133053,1564,1564,1564,1564,0
|
|
20240905,125000,142133053,1564,1564,1564,1564,50
|
|
20240905,124900,142054853,1562,1562,1562,1562,0
|
|
20240905,124800,142054853,1562,1562,1562,1562,77
|
|
20240905,124700,141934579,1562,1562,1562,1562,0
|
|
20240905,124600,141934579,1562,1562,1562,1562,0
|
|
20240905,124500,141934579,1562,1562,1562,1562,4
|
|
20240905,124400,141928331,1562,1559,1562,1559,2221
|
|
20240905,124300,138463137,1559,1559,1559,1559,105
|
|
20240905,124200,138299442,1559,1559,1559,1559,60
|
|
20240905,124100,138205902,1560,1560,1560,1560,1230
|
|
20240905,124000,136287102,1556,1558,1558,1556,3111
|
|
20240905,123900,131444829,1560,1562,1562,1560,840
|
|
20240905,123800,130133885,1562,1564,1564,1562,616
|
|
20240905,123700,129171685,1562,1562,1562,1562,0
|
|
20240905,123600,129171685,1562,1562,1562,1562,154
|
|
20240905,123500,128931137,1564,1564,1564,1564,1000
|
|
20240905,123400,127367137,1563,1562,1563,1562,304
|
|
20240905,123300,126892089,1563,1564,1564,1563,357
|
|
20240905,123200,126333928,1564,1564,1564,1563,25
|
|
20240905,123100,126294829,1564,1564,1564,1564,306
|
|
20240905,123000,125816245,1565,1565,1565,1565,0
|
|
20240905,122900,125816245,1565,1565,1565,1565,0
|
|
20240905,122800,125816245,1565,1566,1566,1565,1158
|
|
20240905,122700,124003974,1566,1570,1570,1566,2103
|
|
20240905,122600,120710187,1569,1569,1569,1569,0
|
|
20240905,122500,120710187,1569,1569,1569,1569,0
|
|
20240905,122400,120710187,1569,1569,1569,1569,0
|
|
20240905,122300,120710187,1569,1569,1569,1569,0
|
|
20240905,122200,120710187,1569,1571,1571,1569,2531
|
|
20240905,122100,116737904,1572,1572,1572,1572,0
|
|
20240905,122000,116737904,1572,1572,1572,1572,0
|
|
20240905,121900,116737904,1572,1572,1572,1572,1252
|
|
20240905,121800,114769760,1573,1573,1573,1573,9
|
|
20240905,121700,114755603,1573,1573,1573,1573,0
|
|
20240905,121600,114755603,1573,1573,1573,1573,400
|
|
20240905,121500,114126403,1575,1573,1575,1573,301
|
|
20240905,121400,113652928,1572,1572,1572,1572,1010
|
|
20240905,121300,112065208,1573,1573,1573,1573,0
|
|
20240905,121200,112065208,1573,1573,1573,1573,200
|
|
20240905,121100,111750608,1574,1574,1574,1574,0
|
|
20240905,121000,111750608,1574,1574,1574,1574,0
|
|
20240905,120900,111750608,1574,1574,1574,1574,0
|
|
20240905,120800,111750608,1574,1574,1574,1574,1
|
|
20240905,120700,111749034,1573,1573,1573,1573,138
|
|
20240905,120600,111531960,1573,1573,1573,1573,0
|
|
20240905,120500,111531960,1573,1573,1573,1573,0
|
|
20240905,120400,111531960,1573,1573,1573,1573,101
|
|
20240905,120300,111373087,1573,1573,1573,1573,17
|
|
20240905,120200,111346346,1573,1573,1573,1573,0
|
|
20240905,120100,111346346,1573,1573,1573,1573,41
|
|
20240905,120000,111281853,1573,1573,1573,1573,0
|
|
20240905,115900,111281853,1573,1573,1573,1573,0
|
|
20240905,115800,111281853,1573,1573,1573,1573,0
|
|
20240905,115700,111281853,1573,1573,1573,1573,0
|
|
20240905,115600,111281853,1573,1573,1573,1573,12
|
|
20240905,115500,111262977,1573,1573,1573,1573,2
|
|
20240905,115400,111259831,1572,1572,1572,1572,0
|
|
20240905,115300,111259831,1572,1572,1572,1572,0
|
|
20240905,115200,111259831,1572,1572,1572,1572,0
|
|
20240905,115100,111259831,1572,1572,1572,1572,1
|
|
20240905,115000,111258259,1572,1572,1580,1572,9
|
|
20240905,114900,111244087,1575,1575,1575,1575,0
|
|
20240905,114800,111244087,1575,1575,1575,1575,0
|
|
20240905,114700,111244087,1575,1575,1575,1575,0
|
|
20240905,114600,111244087,1575,1572,1575,1572,20
|
|
20240905,114500,111212590,1575,1575,1575,1575,0
|
|
20240905,114400,111212590,1575,1575,1575,1575,0
|
|
20240905,114300,111212590,1575,1571,1575,1571,20
|
|
20240905,114200,111181134,1573,1573,1573,1573,0
|
|
20240905,114100,111181134,1573,1571,1573,1571,191
|
|
20240905,114000,110880713,1569,1569,1569,1569,0
|
|
20240905,113900,110880713,1569,1569,1569,1569,0
|
|
20240905,113800,110880713,1569,1569,1569,1569,0
|
|
20240905,113700,110880713,1569,1569,1569,1569,0
|
|
20240905,113600,110880713,1569,1569,1569,1569,1
|
|
20240905,113500,110879144,1569,1569,1569,1569,0
|
|
20240905,113400,110879144,1569,1569,1569,1569,4
|
|
20240905,113300,110872868,1569,1569,1575,1569,13
|
|
20240905,113200,110852465,1569,1569,1569,1569,600
|
|
20240905,113100,109911065,1567,1567,1569,1567,15
|
|
20240905,113000,109887554,1566,1566,1566,1566,1
|
|
20240905,112900,109885988,1566,1566,1566,1566,1516
|
|
20240905,112800,107511932,1566,1566,1566,1566,3
|
|
20240905,112700,107507234,1566,1566,1566,1566,128
|
|
20240905,112600,107306786,1565,1565,1565,1565,18
|
|
20240905,112500,107278616,1568,1564,1568,1564,227
|
|
20240905,112400,106923336,1565,1566,1566,1565,45
|
|
20240905,112300,106852893,1566,1568,1568,1566,25
|
|
20240905,112200,106813737,1569,1568,1569,1568,11
|
|
20240905,112100,106796485,1566,1566,1566,1566,0
|
|
20240905,112000,106796485,1566,1566,1566,1566,91
|
|
20240905,111900,106653979,1565,1567,1567,1565,1514
|
|
20240905,111800,104284314,1567,1567,1567,1567,0
|
|
20240905,111700,104284314,1567,1567,1567,1567,0
|
|
20240905,111600,104284314,1567,1567,1567,1567,0
|
|
20240905,111500,104284314,1567,1569,1569,1567,647
|
|
20240905,111400,103269982,1570,1571,1571,1570,1124
|
|
20240905,111300,101505285,1571,1571,1572,1571,91
|
|
20240905,111200,101362320,1571,1571,1571,1571,0
|
|
20240905,111100,101362320,1571,1574,1574,1571,2174
|
|
20240905,111000,97941788,1575,1575,1575,1575,0
|
|
20240905,110900,97941788,1575,1575,1575,1575,1
|
|
20240905,110800,97940213,1575,1575,1582,1575,4
|
|
20240905,110700,97933906,1575,1575,1575,1575,825
|
|
20240905,110600,96634531,1573,1572,1573,1572,311
|
|
20240905,110500,96145638,1574,1580,1580,1574,11343
|
|
20240905,110400,78244608,1581,1581,1581,1581,339
|
|
20240905,110300,77708649,1581,1581,1581,1581,250
|
|
20240905,110200,77313399,1581,1584,1584,1581,482
|
|
20240905,110100,76550571,1584,1584,1584,1584,2
|
|
20240905,110000,76547403,1586,1586,1586,1586,627
|
|
20240905,105900,75552981,1586,1586,1586,1586,2
|
|
20240905,105800,75549809,1586,1586,1586,1586,0
|
|
20240905,105700,75549809,1586,1586,1586,1586,0
|
|
20240905,105600,75549809,1586,1586,1586,1586,0
|
|
20240905,105500,75549809,1586,1589,1589,1586,314
|
|
20240905,105400,75050886,1590,1590,1590,1590,0
|
|
20240905,105300,75050886,1590,1590,1590,1590,0
|
|
20240905,105200,75050886,1590,1590,1590,1590,0
|
|
20240905,105100,75050886,1590,1592,1592,1590,163
|
|
20240905,105000,74791392,1592,1594,1594,1592,4063
|
|
20240905,104900,68317129,1595,1595,1595,1595,350
|
|
20240905,104800,67758879,1595,1595,1595,1595,0
|
|
20240905,104700,67758879,1595,1595,1595,1595,0
|
|
20240905,104600,67758879,1595,1595,1595,1595,0
|
|
20240905,104500,67758879,1595,1595,1595,1595,0
|
|
20240905,104400,67758879,1595,1595,1595,1595,0
|
|
20240905,104300,67758879,1595,1595,1595,1595,87
|
|
20240905,104200,67620114,1594,1594,1594,1594,0
|
|
20240905,104100,67620114,1594,1594,1594,1594,5867
|
|
20240905,104000,58268116,1595,1595,1595,1595,1173
|
|
20240905,103900,56397181,1594,1595,1595,1594,487
|
|
20240905,103800,55620546,1595,1595,1595,1595,0
|
|
20240905,103700,55620546,1595,1596,1596,1595,880
|
|
20240905,103600,54216880,1594,1594,1594,1594,0
|
|
20240905,103500,54216880,1594,1594,1594,1594,0
|
|
20240905,103400,54216880,1594,1594,1594,1594,0
|
|
20240905,103300,54216880,1594,1594,1594,1594,0
|
|
20240905,103200,54216880,1594,1594,1594,1594,0
|
|
20240905,103100,54216880,1594,1594,1594,1594,0
|
|
20240905,103000,54216880,1594,1594,1594,1594,0
|
|
20240905,102900,54216880,1594,1594,1594,1594,0
|
|
20240905,102800,54216880,1594,1594,1594,1594,0
|
|
20240905,102700,54216880,1594,1594,1594,1594,0
|
|
20240905,102600,54216880,1594,1594,1594,1594,0
|
|
20240905,102500,54216880,1594,1596,1596,1594,1298
|
|
20240905,102400,52147602,1596,1596,1596,1596,0
|
|
20240905,102300,52147602,1596,1597,1597,1596,321
|
|
20240905,102200,51635166,1597,1597,1597,1597,0
|
|
20240905,102100,51635166,1597,1597,1597,1597,0
|
|
20240905,102000,51635166,1597,1597,1597,1597,0
|
|
20240905,101900,51635166,1597,1597,1597,1597,10
|
|
20240905,101800,51619196,1598,1598,1598,1598,0
|
|
20240905,101700,51619196,1598,1598,1598,1598,0
|
|
20240905,101600,51619196,1598,1598,1598,1598,0
|
|
20240905,101500,51619196,1598,1598,1598,1598,0
|
|
20240905,101400,51619196,1598,1598,1598,1598,98
|
|
20240905,101300,51462592,1597,1597,1597,1597,0
|
|
20240905,101200,51462592,1597,1597,1597,1597,1
|
|
20240905,101100,51460995,1597,1597,1600,1597,10
|
|
20240905,101000,51445022,1596,1594,1599,1594,2958
|
|
20240905,100900,46719089,1594,1594,1594,1594,200
|
|
20240905,100800,46400289,1594,1594,1594,1594,288
|
|
20240905,100700,45941217,1595,1595,1595,1595,0
|
|
20240905,100600,45941217,1595,1595,1595,1595,0
|
|
20240905,100500,45941217,1595,1595,1595,1595,0
|
|
20240905,100400,45941217,1595,1595,1595,1595,0
|
|
20240905,100300,45941217,1595,1595,1596,1595,1551
|
|
20240905,100200,43466735,1596,1596,1596,1596,0
|
|
20240905,100100,43466735,1596,1596,1596,1596,0
|
|
20240905,100000,43466735,1596,1596,1596,1596,0
|
|
20240905,095900,43466735,1596,1596,1596,1596,0
|
|
20240905,095800,43466735,1596,1596,1596,1596,0
|
|
20240905,095700,43466735,1596,1596,1596,1596,0
|
|
20240905,095600,43466735,1596,1596,1596,1596,0
|
|
20240905,095500,43466735,1596,1596,1596,1596,0
|
|
20240905,095400,43466735,1596,1594,1596,1594,113
|
|
20240905,095300,43286490,1596,1595,1596,1595,1000
|
|
20240905,095200,41690491,1591,1591,1591,1591,1
|
|
20240905,095100,41688900,1596,1593,1596,1593,5
|
|
20240905,095000,41680923,1593,1593,1593,1593,0
|
|
20240905,094900,41680923,1593,1593,1593,1593,0
|
|
20240905,094800,41680923,1593,1593,1593,1593,0
|
|
20240905,094700,41680923,1593,1593,1593,1593,1
|
|
20240905,094600,41679330,1590,1592,1592,1590,18
|
|
20240905,094500,41650707,1596,1596,1596,1596,0
|
|
20240905,094400,41650707,1596,1596,1596,1596,442
|
|
20240905,094300,40945275,1598,1597,1598,1597,517
|
|
20240905,094200,40119146,1596,1593,1596,1593,2439
|
|
20240905,094100,36229146,1593,1593,1593,1593,20
|
|
20240905,094000,36197286,1593,1593,1593,1593,0
|
|
20240905,093900,36197286,1593,1592,1593,1592,401
|
|
20240905,093800,35558893,1592,1592,1592,1592,1920
|
|
20240905,093700,32502253,1592,1592,1592,1592,10
|
|
20240905,093600,32486333,1592,1592,1592,1590,332
|
|
20240905,093500,31958353,1592,1592,1596,1588,537
|
|
20240905,093400,31101489,1592,1590,1592,1590,36
|
|
20240905,093300,31044186,1590,1588,1590,1588,71
|
|
20240905,093200,30931352,1595,1587,1595,1587,7226
|
|
20240905,093100,19427138,1587,1587,1587,1587,2
|
|
20240905,093000,19423964,1585,1585,1585,1585,1000
|
|
20240905,092900,17838964,1583,1583,1583,1583,0
|
|
20240905,092800,17838964,1583,1583,1583,1583,0
|
|
20240905,092700,17838964,1583,1583,1585,1583,287
|
|
20240905,092600,17384641,1589,1583,1589,1583,3367
|
|
20240905,092500,12039590,1583,1583,1583,1583,0
|
|
20240905,092400,12039590,1583,1583,1583,1583,0
|
|
20240905,092300,12039590,1583,1583,1583,1583,0
|
|
20240905,092200,12039590,1583,1583,1583,1583,5
|
|
20240905,092100,12031675,1583,1583,1583,1583,0
|
|
20240905,092000,12031675,1583,1585,1585,1583,72
|
|
20240905,091900,11917681,1585,1585,1585,1585,81
|
|
20240905,091800,11789296,1585,1583,1585,1583,10
|
|
20240905,091700,11773448,1583,1583,1583,1583,1264
|
|
20240905,091600,9772536,1581,1583,1583,1581,4677
|
|
20240905,091500,2376008,1585,1585,1585,1585,1
|
|
20240905,091400,2374423,1588,1588,1588,1588,0
|
|
20240905,091300,2374423,1588,1588,1588,1588,1
|
|
20240905,091200,2372835,1583,1583,1583,1583,0
|
|
20240905,091100,2372835,1583,1583,1583,1583,1
|
|
20240905,091000,2371252,1590,1590,1590,1590,0
|
|
20240905,090900,2371252,1590,1586,1590,1585,8
|
|
20240905,090800,2358565,1586,1586,1586,1586,0
|
|
20240905,090700,2358565,1586,1587,1587,1586,9
|
|
20240905,090600,2344285,1587,1590,1590,1587,20
|
|
20240905,090500,2312515,1590,1590,1590,1590,3
|
|
20240905,090400,2307745,1592,1591,1592,1591,51
|
|
20240905,090300,2226603,1591,1589,1591,1589,186
|
|
20240905,090200,1930692,1588,1589,1589,1588,11
|
|
20240905,090100,1913219,1592,1590,1592,1590,200
|
|
20240905,090000,1594948,1579,1579,1579,1579,12
|