655 lines
32 KiB
CSV
655 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,195200,1007751678,1670,1670,1670,1670,9398
|
|
20240906,195100,1007751678,1670,1670,1670,1670,0
|
|
20240906,195000,1007751678,1670,1670,1670,1670,0
|
|
20240906,194900,1007751678,1670,1670,1670,1670,0
|
|
20240906,194800,1007751678,1670,1670,1670,1670,0
|
|
20240906,194700,1007751678,1670,1670,1670,1670,0
|
|
20240906,194600,1007751678,1670,1670,1670,1670,0
|
|
20240906,194500,1007751678,1670,1670,1670,1670,0
|
|
20240906,194400,1007751678,1670,1670,1670,1670,0
|
|
20240906,194300,1007751678,1670,1670,1670,1670,0
|
|
20240906,194200,1007751678,1670,1670,1670,1670,0
|
|
20240906,194100,1007751678,1670,1670,1670,1670,0
|
|
20240906,194000,1007751678,1670,1670,1670,1670,0
|
|
20240906,193900,1007751678,1670,1670,1670,1670,0
|
|
20240906,193800,1007751678,1670,1670,1670,1670,0
|
|
20240906,193700,1007751678,1670,1670,1670,1670,0
|
|
20240906,193600,1007751678,1670,1670,1670,1670,0
|
|
20240906,193500,1007751678,1670,1670,1670,1670,0
|
|
20240906,193400,1007751678,1670,1670,1670,1670,0
|
|
20240906,193300,1007751678,1670,1670,1670,1670,0
|
|
20240906,193200,1007751678,1670,1670,1670,1670,0
|
|
20240906,193100,1007751678,1670,1670,1670,1670,0
|
|
20240906,193000,1007751678,1670,1670,1670,1670,0
|
|
20240906,192900,1007751678,1670,1670,1670,1670,0
|
|
20240906,192800,1007751678,1670,1670,1670,1670,0
|
|
20240906,192700,1007751678,1670,1670,1670,1670,0
|
|
20240906,192600,1007751678,1670,1670,1670,1670,0
|
|
20240906,192500,1007751678,1670,1670,1670,1670,0
|
|
20240906,192400,1007751678,1670,1670,1670,1670,0
|
|
20240906,192300,1007751678,1670,1670,1670,1670,0
|
|
20240906,192200,1007751678,1670,1670,1670,1670,9398
|
|
20240906,192100,1007751678,1670,1670,1670,1670,0
|
|
20240906,192000,1007751678,1670,1670,1670,1670,0
|
|
20240906,191900,1007751678,1670,1670,1670,1670,0
|
|
20240906,191800,1007751678,1670,1670,1670,1670,0
|
|
20240906,191700,1007751678,1670,1670,1670,1670,0
|
|
20240906,191600,1007751678,1670,1670,1670,1670,0
|
|
20240906,191500,1007751678,1670,1670,1670,1670,0
|
|
20240906,191400,1007751678,1670,1670,1670,1670,0
|
|
20240906,191300,1007751678,1670,1670,1670,1670,0
|
|
20240906,191200,1007751678,1670,1670,1670,1670,0
|
|
20240906,191100,1007751678,1670,1670,1670,1670,0
|
|
20240906,191000,1007751678,1670,1670,1670,1670,0
|
|
20240906,190900,1007751678,1670,1670,1670,1670,0
|
|
20240906,190800,1007751678,1670,1670,1670,1670,0
|
|
20240906,190700,1007751678,1670,1670,1670,1670,0
|
|
20240906,190600,1007751678,1670,1670,1670,1670,0
|
|
20240906,190500,1007751678,1670,1670,1670,1670,0
|
|
20240906,190400,1007751678,1670,1670,1670,1670,0
|
|
20240906,190300,1007751678,1670,1670,1670,1670,0
|
|
20240906,190200,1007751678,1670,1670,1670,1670,0
|
|
20240906,190100,1007751678,1670,1670,1670,1670,0
|
|
20240906,190000,1007751678,1670,1670,1670,1670,0
|
|
20240906,185900,1007751678,1670,1670,1670,1670,0
|
|
20240906,185800,1007751678,1670,1670,1670,1670,0
|
|
20240906,185700,1007751678,1670,1670,1670,1670,0
|
|
20240906,185600,1007751678,1670,1670,1670,1670,0
|
|
20240906,185500,1007751678,1670,1670,1670,1670,0
|
|
20240906,185400,1007751678,1670,1670,1670,1670,0
|
|
20240906,185300,1007751678,1670,1670,1670,1670,0
|
|
20240906,185200,1007751678,1670,1670,1670,1670,9398
|
|
20240906,185100,1007751678,1670,1670,1670,1670,0
|
|
20240906,185000,1007751678,1670,1670,1670,1670,0
|
|
20240906,184900,1007751678,1670,1670,1670,1670,0
|
|
20240906,184800,1007751678,1670,1670,1670,1670,0
|
|
20240906,184700,1007751678,1670,1670,1670,1670,0
|
|
20240906,184600,1007751678,1670,1670,1670,1670,0
|
|
20240906,184500,1007751678,1670,1670,1670,1670,0
|
|
20240906,184400,1007751678,1670,1670,1670,1670,0
|
|
20240906,184300,1007751678,1670,1670,1670,1670,0
|
|
20240906,184200,1007751678,1670,1670,1670,1670,0
|
|
20240906,184100,1007751678,1670,1670,1670,1670,0
|
|
20240906,184000,1007751678,1670,1670,1670,1670,0
|
|
20240906,183900,1007751678,1670,1670,1670,1670,0
|
|
20240906,183800,1007751678,1670,1670,1670,1670,0
|
|
20240906,183700,1007751678,1670,1670,1670,1670,0
|
|
20240906,183600,1007751678,1670,1670,1670,1670,0
|
|
20240906,183500,1007751678,1670,1670,1670,1670,0
|
|
20240906,183400,1007751678,1670,1670,1670,1670,0
|
|
20240906,183300,1007751678,1670,1670,1670,1670,0
|
|
20240906,183200,1007751678,1670,1670,1670,1670,0
|
|
20240906,183100,1007751678,1670,1670,1670,1670,0
|
|
20240906,183000,1007751678,1670,1670,1670,1670,0
|
|
20240906,182900,1007751678,1670,1670,1670,1670,0
|
|
20240906,182800,1007751678,1670,1670,1670,1670,0
|
|
20240906,182700,1007751678,1670,1670,1670,1670,0
|
|
20240906,182600,1007751678,1670,1670,1670,1670,0
|
|
20240906,182500,1007751678,1670,1670,1670,1670,0
|
|
20240906,182400,1007751678,1670,1670,1670,1670,0
|
|
20240906,182300,1007751678,1670,1670,1670,1670,0
|
|
20240906,182200,1007751678,1670,1670,1670,1670,9398
|
|
20240906,182100,1007751678,1670,1670,1670,1670,0
|
|
20240906,182000,1007751678,1670,1670,1670,1670,0
|
|
20240906,181900,1007751678,1670,1670,1670,1670,0
|
|
20240906,181800,1007751678,1670,1670,1670,1670,0
|
|
20240906,181700,1007751678,1670,1670,1670,1670,0
|
|
20240906,181600,1007751678,1670,1670,1670,1670,0
|
|
20240906,181500,1007751678,1670,1670,1670,1670,0
|
|
20240906,181400,1007751678,1670,1670,1670,1670,0
|
|
20240906,181300,1007751678,1670,1670,1670,1670,0
|
|
20240906,181200,1007751678,1670,1670,1670,1670,0
|
|
20240906,181100,1007751678,1670,1670,1670,1670,0
|
|
20240906,181000,1007751678,1670,1670,1670,1670,0
|
|
20240906,180900,1007751678,1670,1670,1670,1670,0
|
|
20240906,180800,1007751678,1670,1670,1670,1670,0
|
|
20240906,180700,1007751678,1670,1670,1670,1670,0
|
|
20240906,180600,1007751678,1670,1670,1670,1670,0
|
|
20240906,180500,1007751678,1670,1670,1670,1670,0
|
|
20240906,180400,1007751678,1670,1670,1670,1670,0
|
|
20240906,180300,1007751678,1670,1670,1670,1670,0
|
|
20240906,180200,1007751678,1670,1670,1670,1670,0
|
|
20240906,180100,1007751678,1670,1670,1670,1670,0
|
|
20240906,180000,1007751678,1670,1670,1670,1670,0
|
|
20240906,175900,1007751678,1670,1670,1670,1670,0
|
|
20240906,175800,1007751678,1670,1670,1670,1670,0
|
|
20240906,175700,1007751678,1670,1670,1670,1670,0
|
|
20240906,175600,1007751678,1670,1670,1670,1670,0
|
|
20240906,175500,1007751678,1670,1670,1670,1670,0
|
|
20240906,175400,1007751678,1670,1670,1670,1670,0
|
|
20240906,175300,1007751678,1670,1670,1670,1670,0
|
|
20240906,175200,1007751678,1670,1670,1670,1670,9398
|
|
20240906,175100,1007751678,1670,1670,1670,1670,0
|
|
20240906,175000,1007751678,1670,1670,1670,1670,0
|
|
20240906,174900,1007751678,1670,1670,1670,1670,0
|
|
20240906,174800,1007751678,1670,1670,1670,1670,0
|
|
20240906,174700,1007751678,1670,1670,1670,1670,0
|
|
20240906,174600,1007751678,1670,1670,1670,1670,0
|
|
20240906,174500,1007751678,1670,1670,1670,1670,0
|
|
20240906,174400,1007751678,1670,1670,1670,1670,0
|
|
20240906,174300,1007751678,1670,1670,1670,1670,0
|
|
20240906,174200,1007751678,1670,1670,1670,1670,0
|
|
20240906,174100,1007751678,1670,1670,1670,1670,0
|
|
20240906,174000,1007751678,1670,1670,1670,1670,0
|
|
20240906,173900,1007751678,1670,1670,1670,1670,0
|
|
20240906,173800,1007751678,1670,1670,1670,1670,0
|
|
20240906,173700,1007751678,1670,1670,1670,1670,0
|
|
20240906,173600,1007751678,1670,1670,1670,1670,0
|
|
20240906,173500,1007751678,1670,1670,1670,1670,0
|
|
20240906,173400,1007751678,1670,1670,1670,1670,0
|
|
20240906,173300,1007751678,1670,1670,1670,1670,0
|
|
20240906,173200,1007751678,1670,1670,1670,1670,0
|
|
20240906,173100,1007751678,1670,1670,1670,1670,0
|
|
20240906,173000,1007751678,1670,1670,1670,1670,0
|
|
20240906,172900,1007751678,1670,1670,1670,1670,0
|
|
20240906,172800,1007751678,1670,1670,1670,1670,0
|
|
20240906,172700,1007751678,1670,1670,1670,1670,0
|
|
20240906,172600,1007751678,1670,1670,1670,1670,0
|
|
20240906,172500,1007751678,1670,1670,1670,1670,0
|
|
20240906,172400,1007751678,1670,1670,1670,1670,0
|
|
20240906,172300,1007751678,1670,1670,1670,1670,0
|
|
20240906,172200,1007751678,1670,1670,1670,1670,9398
|
|
20240906,172100,1007751678,1670,1670,1670,1670,0
|
|
20240906,172000,1007751678,1670,1670,1670,1670,0
|
|
20240906,171900,1007751678,1670,1670,1670,1670,0
|
|
20240906,171800,1007751678,1670,1670,1670,1670,0
|
|
20240906,171700,1007751678,1670,1670,1670,1670,0
|
|
20240906,171600,1007751678,1670,1670,1670,1670,0
|
|
20240906,171500,1007751678,1670,1670,1670,1670,0
|
|
20240906,171400,1007751678,1670,1670,1670,1670,0
|
|
20240906,171300,1007751678,1670,1670,1670,1670,0
|
|
20240906,171200,1007751678,1670,1670,1670,1670,0
|
|
20240906,171100,1007751678,1670,1670,1670,1670,0
|
|
20240906,171000,1007751678,1670,1670,1670,1670,0
|
|
20240906,170900,1007751678,1670,1670,1670,1670,0
|
|
20240906,170800,1007751678,1670,1670,1670,1670,0
|
|
20240906,170700,1007751678,1670,1670,1670,1670,0
|
|
20240906,170600,1007751678,1670,1670,1670,1670,0
|
|
20240906,170500,1007751678,1670,1670,1670,1670,0
|
|
20240906,170400,1007751678,1670,1670,1670,1670,0
|
|
20240906,170300,1007751678,1670,1670,1670,1670,0
|
|
20240906,170200,1007751678,1670,1670,1670,1670,0
|
|
20240906,170100,1007751678,1670,1670,1670,1670,0
|
|
20240906,170000,1007751678,1670,1670,1670,1670,0
|
|
20240906,165900,1007751678,1670,1670,1670,1670,0
|
|
20240906,165800,1007751678,1670,1670,1670,1670,0
|
|
20240906,165700,1007751678,1670,1670,1670,1670,0
|
|
20240906,165600,1007751678,1670,1670,1670,1670,0
|
|
20240906,165500,1007751678,1670,1670,1670,1670,0
|
|
20240906,165400,1007751678,1670,1670,1670,1670,0
|
|
20240906,165300,1007751678,1670,1670,1670,1670,0
|
|
20240906,165200,1007751678,1670,1670,1670,1670,9398
|
|
20240906,165100,1007751678,1670,1670,1670,1670,0
|
|
20240906,165000,1007751678,1670,1670,1670,1670,0
|
|
20240906,164900,1007751678,1670,1670,1670,1670,0
|
|
20240906,164800,1007751678,1670,1670,1670,1670,0
|
|
20240906,164700,1007751678,1670,1670,1670,1670,0
|
|
20240906,164600,1007751678,1670,1670,1670,1670,0
|
|
20240906,164500,1007751678,1670,1670,1670,1670,0
|
|
20240906,164400,1007751678,1670,1670,1670,1670,0
|
|
20240906,164300,1007751678,1670,1670,1670,1670,0
|
|
20240906,164200,1007751678,1670,1670,1670,1670,0
|
|
20240906,164100,1007751678,1670,1670,1670,1670,0
|
|
20240906,164000,1007751678,1670,1670,1670,1670,0
|
|
20240906,163900,1007751678,1670,1670,1670,1670,0
|
|
20240906,163800,1007751678,1670,1670,1670,1670,0
|
|
20240906,163700,1007751678,1670,1670,1670,1670,0
|
|
20240906,163600,1007751678,1670,1670,1670,1670,0
|
|
20240906,163500,1007751678,1670,1670,1670,1670,0
|
|
20240906,163400,1007751678,1670,1670,1670,1670,0
|
|
20240906,163300,1007751678,1670,1670,1670,1670,0
|
|
20240906,163200,1007751678,1670,1670,1670,1670,0
|
|
20240906,163100,1007751678,1670,1670,1670,1670,0
|
|
20240906,163000,1007751678,1670,1670,1670,1670,0
|
|
20240906,162900,1007751678,1670,1670,1670,1670,0
|
|
20240906,162800,1007751678,1670,1670,1670,1670,0
|
|
20240906,162700,1007751678,1670,1670,1670,1670,0
|
|
20240906,162600,1007751678,1670,1670,1670,1670,0
|
|
20240906,162500,1007751678,1670,1670,1670,1670,0
|
|
20240906,162400,1007751678,1670,1670,1670,1670,0
|
|
20240906,162300,1007751678,1670,1670,1670,1670,0
|
|
20240906,162200,1007751678,1670,1670,1670,1670,9398
|
|
20240906,162100,1007751678,1670,1670,1670,1670,0
|
|
20240906,162000,1007751678,1670,1670,1670,1670,0
|
|
20240906,161900,1007751678,1670,1670,1670,1670,0
|
|
20240906,161800,1007751678,1670,1670,1670,1670,0
|
|
20240906,161700,1007751678,1670,1670,1670,1670,0
|
|
20240906,161600,1007751678,1670,1670,1670,1670,0
|
|
20240906,161500,1007751678,1670,1670,1670,1670,0
|
|
20240906,161400,1007751678,1670,1670,1670,1670,0
|
|
20240906,161300,1007751678,1670,1670,1670,1670,0
|
|
20240906,161200,1007751678,1670,1670,1670,1670,0
|
|
20240906,161100,1007751678,1670,1670,1670,1670,0
|
|
20240906,161000,1007751678,1670,1670,1670,1670,0
|
|
20240906,160900,1007751678,1670,1670,1670,1670,0
|
|
20240906,160800,1007751678,1670,1670,1670,1670,0
|
|
20240906,160700,1007751678,1670,1670,1670,1670,0
|
|
20240906,160600,1007751678,1670,1670,1670,1670,0
|
|
20240906,160500,1007751678,1670,1670,1670,1670,0
|
|
20240906,160400,1007751678,1670,1670,1670,1670,0
|
|
20240906,160300,1007751678,1670,1670,1670,1670,0
|
|
20240906,160200,1007751678,1670,1670,1670,1670,0
|
|
20240906,160100,1007751678,1670,1670,1670,1670,0
|
|
20240906,160000,1007751678,1670,1670,1670,1670,0
|
|
20240906,155900,1007751678,1670,1670,1670,1670,0
|
|
20240906,155800,1007751678,1670,1670,1670,1670,0
|
|
20240906,155700,1007751678,1670,1670,1670,1670,0
|
|
20240906,155600,1007751678,1670,1670,1670,1670,0
|
|
20240906,155500,1007751678,1670,1670,1670,1670,0
|
|
20240906,155400,1007751678,1670,1670,1670,1670,0
|
|
20240906,155300,1007751678,1670,1670,1670,1670,0
|
|
20240906,155200,1007751678,1670,1670,1670,1670,9398
|
|
20240906,155100,1007751678,1670,1670,1670,1670,0
|
|
20240906,155000,1007751678,1670,1670,1670,1670,0
|
|
20240906,154900,1007751678,1670,1670,1670,1670,0
|
|
20240906,154800,1007751678,1670,1670,1670,1670,0
|
|
20240906,154700,1007751678,1670,1670,1670,1670,0
|
|
20240906,154600,1007751678,1670,1670,1670,1670,0
|
|
20240906,154500,1007751678,1670,1670,1670,1670,0
|
|
20240906,154400,1007751678,1670,1670,1670,1670,0
|
|
20240906,154300,1007751678,1670,1670,1670,1670,0
|
|
20240906,154200,1007751678,1670,1670,1670,1670,0
|
|
20240906,154100,1007751678,1670,1670,1670,1670,0
|
|
20240906,154000,1007751678,1670,1670,1670,1670,0
|
|
20240906,153900,1007751678,1670,1670,1670,1670,0
|
|
20240906,153800,1007751678,1670,1670,1670,1670,0
|
|
20240906,153700,1007751678,1670,1670,1670,1670,0
|
|
20240906,153600,1007751678,1670,1670,1670,1670,0
|
|
20240906,153500,1007751678,1670,1670,1670,1670,0
|
|
20240906,153400,1007751678,1670,1670,1670,1670,0
|
|
20240906,153300,1007751678,1670,1670,1670,1670,0
|
|
20240906,153200,1007751678,1670,1670,1670,1670,0
|
|
20240906,153100,1007751678,1670,1670,1670,1670,0
|
|
20240906,153000,1007751678,1670,1670,1670,1670,9398
|
|
20240906,152900,992057018,1670,1670,1670,1670,0
|
|
20240906,152800,992057018,1670,1670,1670,1670,0
|
|
20240906,152700,992057018,1670,1670,1670,1670,0
|
|
20240906,152600,992057018,1670,1670,1670,1670,0
|
|
20240906,152500,992057018,1670,1670,1670,1670,0
|
|
20240906,152400,992057018,1670,1670,1670,1670,0
|
|
20240906,152300,992057018,1670,1670,1670,1670,0
|
|
20240906,152200,992057018,1670,1670,1670,1670,0
|
|
20240906,152100,992057018,1670,1670,1670,1670,0
|
|
20240906,152000,992057018,1670,1670,1670,1670,0
|
|
20240906,151900,992057018,1670,1670,1670,1670,0
|
|
20240906,151800,992057018,1670,1669,1670,1668,377
|
|
20240906,151700,991427798,1670,1670,1670,1670,0
|
|
20240906,151600,991427798,1670,1670,1670,1670,0
|
|
20240906,151500,991427798,1670,1670,1670,1670,0
|
|
20240906,151400,991427798,1670,1669,1670,1669,716
|
|
20240906,151300,990232784,1669,1669,1669,1669,12
|
|
20240906,151200,990212756,1670,1670,1670,1670,0
|
|
20240906,151100,990212756,1670,1665,1670,1665,2651
|
|
20240906,151000,985791619,1664,1653,1664,1648,2185
|
|
20240906,150900,982157820,1664,1664,1664,1664,4
|
|
20240906,150800,982151164,1668,1662,1668,1648,362
|
|
20240906,150700,981551775,1662,1660,1662,1659,1250
|
|
20240906,150600,979476881,1660,1658,1660,1658,150
|
|
20240906,150500,979228041,1660,1660,1660,1648,172
|
|
20240906,150400,978942546,1650,1650,1650,1650,1
|
|
20240906,150300,978940896,1660,1660,1660,1660,0
|
|
20240906,150200,978940896,1660,1655,1660,1655,2
|
|
20240906,150100,978937581,1652,1657,1660,1643,1247
|
|
20240906,150000,976871125,1651,1655,1658,1641,10117
|
|
20240906,145900,960210873,1653,1653,1655,1653,1509
|
|
20240906,145800,957715241,1653,1645,1653,1639,5323
|
|
20240906,145700,948985687,1655,1655,1655,1655,0
|
|
20240906,145600,948985687,1655,1655,1655,1655,100
|
|
20240906,145500,948820187,1646,1651,1654,1646,6894
|
|
20240906,145400,937432901,1651,1640,1651,1637,14002
|
|
20240906,145300,914453503,1640,1640,1640,1640,1
|
|
20240906,145200,914451863,1651,1642,1651,1641,1863
|
|
20240906,145100,911380538,1649,1649,1649,1649,0
|
|
20240906,145000,911380538,1649,1639,1649,1638,3685
|
|
20240906,144900,905343887,1650,1650,1650,1650,0
|
|
20240906,144800,905343887,1650,1650,1650,1650,0
|
|
20240906,144700,905343887,1650,1650,1650,1650,0
|
|
20240906,144600,905343887,1650,1650,1650,1650,0
|
|
20240906,144500,905343887,1650,1650,1650,1650,0
|
|
20240906,144400,905343887,1650,1650,1650,1650,0
|
|
20240906,144300,905343887,1650,1650,1650,1650,0
|
|
20240906,144200,905343887,1650,1650,1650,1650,0
|
|
20240906,144100,905343887,1650,1650,1650,1650,0
|
|
20240906,144000,905343887,1650,1650,1650,1650,50
|
|
20240906,143900,905261387,1650,1639,1650,1639,451
|
|
20240906,143800,904520548,1652,1639,1652,1639,990
|
|
20240906,143700,902890362,1652,1652,1652,1652,0
|
|
20240906,143600,902890362,1652,1651,1652,1651,1000
|
|
20240906,143500,901239224,1651,1641,1651,1638,2400
|
|
20240906,143400,897292534,1652,1652,1652,1652,0
|
|
20240906,143300,897292534,1652,1652,1652,1652,0
|
|
20240906,143200,897292534,1652,1651,1652,1640,5407
|
|
20240906,143100,888420234,1652,1646,1652,1646,1000
|
|
20240906,143000,886770430,1652,1652,1652,1652,0
|
|
20240906,142900,886770430,1652,1651,1652,1651,250
|
|
20240906,142800,886357677,1639,1639,1639,1639,1
|
|
20240906,142700,886356038,1651,1638,1651,1638,54
|
|
20240906,142600,886266910,1652,1641,1652,1639,2502
|
|
20240906,142500,882164514,1654,1654,1654,1654,0
|
|
20240906,142400,882164514,1654,1649,1654,1649,2100
|
|
20240906,142300,878699328,1639,1639,1639,1639,0
|
|
20240906,142200,878699328,1639,1639,1639,1639,40
|
|
20240906,142100,878633768,1640,1653,1653,1640,13
|
|
20240906,142000,878612359,1652,1650,1653,1650,9
|
|
20240906,141900,878597489,1655,1655,1655,1655,0
|
|
20240906,141800,878597489,1655,1655,1655,1655,0
|
|
20240906,141700,878597489,1655,1649,1655,1639,213
|
|
20240906,141600,878246202,1655,1649,1655,1638,3002
|
|
20240906,141500,873292982,1637,1649,1657,1637,19298
|
|
20240906,141400,841681762,1659,1659,1659,1659,0
|
|
20240906,141300,841681762,1659,1648,1659,1648,2021
|
|
20240906,141200,838341934,1650,1650,1650,1650,21
|
|
20240906,141100,838307284,1654,1651,1660,1651,3058
|
|
20240906,141000,833248489,1651,1647,1651,1637,16502
|
|
20240906,140900,806172094,1647,1630,1647,1630,63298
|
|
20240906,140800,702889149,1623,1623,1623,1623,1391
|
|
20240906,140700,700631556,1636,1635,1636,1635,300
|
|
20240906,140600,700140925,1635,1635,1635,1635,0
|
|
20240906,140500,700140925,1635,1635,1635,1635,40
|
|
20240906,140400,700075525,1636,1634,1636,1634,300
|
|
20240906,140300,699585286,1621,1636,1636,1621,2
|
|
20240906,140200,699582029,1637,1637,1637,1637,0
|
|
20240906,140100,699582029,1637,1637,1637,1637,0
|
|
20240906,140000,699582029,1637,1628,1637,1620,402
|
|
20240906,135900,698925340,1628,1624,1637,1618,423
|
|
20240906,135800,698234791,1620,1621,1621,1620,1200
|
|
20240906,135700,696290742,1624,1621,1624,1621,350
|
|
20240906,135600,695723092,1625,1625,1625,1625,0
|
|
20240906,135500,695723092,1625,1625,1625,1625,0
|
|
20240906,135400,695723092,1625,1625,1625,1625,1265
|
|
20240906,135300,693667467,1630,1630,1630,1630,1
|
|
20240906,135200,693665837,1635,1635,1635,1635,2
|
|
20240906,135100,693662567,1636,1636,1636,1636,0
|
|
20240906,135000,693662567,1636,1636,1636,1636,0
|
|
20240906,134900,693662567,1636,1636,1636,1636,0
|
|
20240906,134800,693662567,1636,1636,1636,1636,0
|
|
20240906,134700,693662567,1636,1636,1636,1636,10
|
|
20240906,134600,693646207,1636,1636,1636,1636,2
|
|
20240906,134500,693642935,1636,1636,1636,1636,190
|
|
20240906,134400,693332095,1637,1635,1637,1635,500
|
|
20240906,134300,692514436,1635,1631,1635,1631,400
|
|
20240906,134200,691861423,1633,1631,1633,1631,150
|
|
20240906,134100,691616674,1632,1632,1632,1631,127
|
|
20240906,134000,691409477,1622,1633,1633,1622,1550
|
|
20240906,133900,688895366,1622,1635,1635,1622,251
|
|
20240906,133800,688488231,1635,1635,1635,1635,0
|
|
20240906,133700,688488231,1635,1635,1635,1635,0
|
|
20240906,133600,688488231,1635,1635,1635,1635,2
|
|
20240906,133500,688484961,1630,1630,1630,1630,100
|
|
20240906,133400,688321961,1635,1635,1635,1635,100
|
|
20240906,133300,688158461,1635,1635,1635,1635,0
|
|
20240906,133200,688158461,1635,1635,1635,1635,10
|
|
20240906,133100,688142111,1637,1623,1637,1623,1025
|
|
20240906,133000,686474515,1620,1621,1621,1620,3300
|
|
20240906,132900,681126369,1623,1623,1623,1623,11
|
|
20240906,132800,681108516,1622,1622,1622,1622,0
|
|
20240906,132700,681108516,1622,1624,1624,1622,871
|
|
20240906,132600,679695648,1622,1622,1622,1622,4285
|
|
20240906,132500,672745378,1621,1621,1621,1621,0
|
|
20240906,132400,672745378,1621,1621,1621,1621,0
|
|
20240906,132300,672745378,1621,1621,1621,1621,136
|
|
20240906,132200,672524922,1611,1618,1618,1611,500
|
|
20240906,132100,671718924,1618,1618,1618,1618,0
|
|
20240906,132000,671718924,1618,1621,1621,1618,1721
|
|
20240906,131900,668933853,1622,1622,1622,1622,30
|
|
20240906,131800,668885193,1622,1622,1622,1622,0
|
|
20240906,131700,668885193,1622,1622,1622,1622,0
|
|
20240906,131600,668885193,1622,1622,1622,1622,0
|
|
20240906,131500,668885193,1622,1622,1622,1622,3
|
|
20240906,131400,668880327,1615,1615,1615,1615,707
|
|
20240906,131300,667738522,1617,1617,1617,1617,0
|
|
20240906,131200,667738522,1617,1617,1617,1617,0
|
|
20240906,131100,667738522,1617,1617,1617,1616,2864
|
|
20240906,131000,663107734,1617,1620,1620,1617,1227
|
|
20240906,130900,661121204,1620,1620,1620,1620,0
|
|
20240906,130800,661121204,1620,1623,1623,1620,1200
|
|
20240906,130700,659177138,1624,1624,1624,1624,1
|
|
20240906,130600,659175514,1624,1624,1624,1624,4
|
|
20240906,130500,659169018,1624,1624,1624,1624,51
|
|
20240906,130400,659086194,1633,1633,1633,1633,1
|
|
20240906,130300,659084561,1625,1625,1625,1625,1
|
|
20240906,130200,659082936,1630,1634,1634,1630,4
|
|
20240906,130100,659076406,1634,1634,1636,1634,2016
|
|
20240906,130000,655778377,1634,1625,1634,1624,74
|
|
20240906,125900,655658152,1636,1636,1636,1636,0
|
|
20240906,125800,655658152,1636,1636,1636,1636,100
|
|
20240906,125700,655494552,1637,1637,1637,1637,0
|
|
20240906,125600,655494552,1637,1637,1637,1637,0
|
|
20240906,125500,655494552,1637,1637,1637,1637,0
|
|
20240906,125400,655494552,1637,1636,1637,1636,383
|
|
20240906,125300,654867938,1625,1636,1636,1625,2
|
|
20240906,125200,654864677,1637,1637,1637,1637,0
|
|
20240906,125100,654864677,1637,1637,1637,1637,0
|
|
20240906,125000,654864677,1637,1634,1637,1624,13
|
|
20240906,124900,654843450,1637,1636,1637,1636,100
|
|
20240906,124800,654679754,1640,1640,1640,1640,0
|
|
20240906,124700,654679754,1640,1632,1640,1632,1140
|
|
20240906,124600,652814208,1634,1629,1634,1629,3000
|
|
20240906,124500,647916016,1632,1632,1632,1632,0
|
|
20240906,124400,647916016,1632,1632,1632,1632,1
|
|
20240906,124300,647914384,1632,1623,1632,1623,500
|
|
20240906,124200,647098857,1632,1623,1632,1611,2103
|
|
20240906,124100,643677131,1624,1617,1624,1617,1700
|
|
20240906,124000,640920515,1607,1617,1617,1607,10006
|
|
20240906,123900,624833054,1617,1617,1617,1617,2
|
|
20240906,123800,624829820,1617,1617,1617,1617,5
|
|
20240906,123700,624821735,1617,1617,1617,1614,40
|
|
20240906,123600,624757082,1618,1620,1621,1616,1288
|
|
20240906,123500,622674302,1617,1620,1620,1617,220
|
|
20240906,123400,622318336,1618,1618,1618,1618,0
|
|
20240906,123300,622318336,1618,1618,1618,1618,0
|
|
20240906,123200,622318336,1618,1618,1618,1618,0
|
|
20240906,123100,622318336,1618,1618,1618,1618,0
|
|
20240906,123000,622318336,1618,1618,1618,1618,0
|
|
20240906,122900,622318336,1618,1620,1620,1618,534
|
|
20240906,122800,621453277,1630,1630,1630,1630,110
|
|
20240906,122700,621273977,1630,1630,1630,1630,200
|
|
20240906,122600,620947977,1630,1628,1630,1628,12
|
|
20240906,122500,620928439,1628,1628,1628,1628,11
|
|
20240906,122400,620910531,1628,1628,1628,1628,10
|
|
20240906,122300,620894251,1629,1629,1629,1629,10
|
|
20240906,122200,620877961,1630,1630,1630,1630,0
|
|
20240906,122100,620877961,1630,1630,1630,1630,7
|
|
20240906,122000,620866551,1631,1631,1631,1631,0
|
|
20240906,121900,620866551,1631,1632,1632,1631,2
|
|
20240906,121800,620863288,1632,1625,1632,1625,1800
|
|
20240906,121700,617926406,1618,1618,1618,1618,0
|
|
20240906,121600,617926406,1618,1618,1618,1618,0
|
|
20240906,121500,617926406,1618,1618,1618,1618,0
|
|
20240906,121400,617926406,1618,1620,1620,1618,12
|
|
20240906,121300,617906976,1625,1625,1625,1625,1
|
|
20240906,121200,617905351,1619,1619,1619,1619,0
|
|
20240906,121100,617905351,1619,1619,1619,1619,0
|
|
20240906,121000,617905351,1619,1619,1619,1619,0
|
|
20240906,120900,617905351,1619,1620,1620,1619,8
|
|
20240906,120800,617892393,1627,1627,1627,1627,0
|
|
20240906,120700,617892393,1627,1627,1627,1627,0
|
|
20240906,120600,617892393,1627,1626,1627,1626,114
|
|
20240906,120500,617706920,1621,1621,1621,1621,5
|
|
20240906,120400,617698815,1629,1629,1629,1629,0
|
|
20240906,120300,617698815,1629,1629,1629,1629,0
|
|
20240906,120200,617698815,1629,1629,1629,1629,0
|
|
20240906,120100,617698815,1629,1629,1629,1629,0
|
|
20240906,120000,617698815,1629,1629,1629,1629,0
|
|
20240906,115900,617698815,1629,1629,1629,1629,0
|
|
20240906,115800,617698815,1629,1628,1629,1628,578
|
|
20240906,115700,616757804,1617,1617,1617,1617,320
|
|
20240906,115600,616240364,1632,1631,1632,1631,250
|
|
20240906,115500,615832590,1631,1626,1631,1624,1299
|
|
20240906,115400,613719199,1627,1626,1627,1626,200
|
|
20240906,115300,613393939,1627,1626,1627,1626,120
|
|
20240906,115200,613198769,1627,1626,1627,1626,100
|
|
20240906,115100,613036143,1626,1624,1626,1624,552
|
|
20240906,115000,612139155,1625,1612,1625,1612,304
|
|
20240906,114900,611645873,1616,1616,1616,1616,4
|
|
20240906,114800,611639409,1625,1625,1625,1625,0
|
|
20240906,114700,611639409,1625,1625,1625,1625,0
|
|
20240906,114600,611639409,1625,1625,1625,1625,0
|
|
20240906,114500,611639409,1625,1625,1625,1625,0
|
|
20240906,114400,611639409,1625,1611,1625,1611,1730
|
|
20240906,114300,608847058,1610,1610,1610,1610,0
|
|
20240906,114200,608847058,1610,1615,1615,1610,3032
|
|
20240906,114100,603961675,1625,1625,1625,1625,3
|
|
20240906,114000,603956800,1626,1626,1626,1626,10
|
|
20240906,113900,603940540,1617,1617,1617,1616,622
|
|
20240906,113800,602934770,1628,1628,1628,1628,0
|
|
20240906,113700,602934770,1628,1628,1629,1623,8
|
|
20240906,113600,602921748,1629,1631,1631,1617,288
|
|
20240906,113500,602455953,1633,1619,1633,1616,96
|
|
20240906,113400,602299679,1633,1618,1634,1615,398
|
|
20240906,113300,601654816,1619,1618,1637,1617,103
|
|
20240906,113200,601487483,1617,1616,1630,1616,1917
|
|
20240906,113100,598376401,1616,1630,1639,1614,2568
|
|
20240906,113000,594190687,1630,1603,1630,1603,4110
|
|
20240906,112900,587547863,1602,1602,1602,1602,2
|
|
20240906,112800,587544659,1602,1603,1603,1602,12
|
|
20240906,112700,587525434,1603,1602,1603,1602,3
|
|
20240906,112600,587520626,1600,1602,1604,1600,398
|
|
20240906,112500,586883333,1601,1601,1601,1600,700
|
|
20240906,112400,585763144,1601,1604,1604,1601,101
|
|
20240906,112300,585601143,1604,1604,1604,1604,0
|
|
20240906,112200,585601143,1604,1604,1604,1604,264
|
|
20240906,112100,585177687,1604,1601,1604,1601,610
|
|
20240906,112000,584200732,1601,1600,1601,1600,3
|
|
20240906,111900,584195931,1600,1598,1604,1598,308
|
|
20240906,111800,583703402,1596,1601,1601,1596,14374
|
|
20240906,111700,560741506,1599,1598,1599,1598,269
|
|
20240906,111600,560311641,1600,1600,1601,1598,8449
|
|
20240906,111500,546801830,1601,1601,1601,1601,1816
|
|
20240906,111400,543894414,1601,1600,1601,1600,3224
|
|
20240906,111300,538734571,1600,1601,1601,1600,2348
|
|
20240906,111200,534977670,1601,1608,1608,1601,13229
|
|
20240906,111100,513761380,1608,1612,1614,1606,3268
|
|
20240906,111000,508506141,1612,1612,1612,1612,121
|
|
20240906,110900,508311089,1618,1612,1618,1611,100
|
|
20240906,110800,508149746,1608,1608,1608,1608,12
|
|
20240906,110700,508130450,1608,1610,1610,1606,1785
|
|
20240906,110600,505261058,1613,1615,1622,1613,2697
|
|
20240906,110500,500909904,1611,1618,1622,1609,1426
|
|
20240906,110400,498614952,1616,1612,1618,1612,1629
|
|
20240906,110300,495982552,1612,1610,1612,1610,333
|
|
20240906,110200,495446416,1610,1610,1610,1610,0
|
|
20240906,110100,495446416,1610,1610,1610,1609,1452
|
|
20240906,110000,493109278,1612,1614,1615,1610,2965
|
|
20240906,105900,488328309,1615,1613,1615,1613,6
|
|
20240906,105800,488318625,1612,1611,1612,1611,98
|
|
20240906,105700,488160652,1611,1609,1611,1609,55
|
|
20240906,105600,488072101,1610,1609,1610,1608,180
|
|
20240906,105500,487782603,1608,1611,1611,1608,347
|
|
20240906,105400,487223925,1611,1612,1612,1611,187
|
|
20240906,105300,486922664,1611,1612,1612,1611,67
|
|
20240906,105200,486814722,1612,1612,1612,1612,2
|
|
20240906,105100,486811498,1611,1609,1614,1608,813
|
|
20240906,105000,485501495,1609,1610,1611,1609,9
|
|
20240906,104900,485487011,1609,1607,1610,1607,24
|
|
20240906,104800,485448427,1608,1609,1610,1608,25
|
|
20240906,104700,485408210,1610,1606,1610,1606,3
|
|
20240906,104600,485403384,1606,1614,1614,1606,23
|
|
20240906,104500,485366326,1606,1606,1614,1606,8
|
|
20240906,104400,485353470,1603,1603,1603,1603,7
|
|
20240906,104300,485342249,1602,1608,1608,1601,3126
|
|
20240906,104200,480327757,1609,1609,1609,1607,7
|
|
20240906,104100,480316499,1607,1609,1615,1600,18344
|
|
20240906,104000,450913214,1608,1608,1608,1608,50
|
|
20240906,103900,450832814,1608,1608,1609,1608,85
|
|
20240906,103800,450696127,1609,1609,1609,1609,1
|
|
20240906,103700,450694518,1608,1609,1609,1608,1362
|
|
20240906,103600,448503171,1610,1615,1615,1610,1869
|
|
20240906,103500,445490889,1616,1616,1616,1616,0
|
|
20240906,103400,445490889,1616,1615,1616,1615,55
|
|
20240906,103300,445402063,1615,1615,1615,1615,4
|
|
20240906,103200,445395603,1615,1617,1618,1615,45
|
|
20240906,103100,445322903,1617,1623,1623,1617,18
|
|
20240906,103000,445293698,1611,1612,1623,1610,1425
|
|
20240906,102900,442997877,1616,1620,1622,1616,2653
|
|
20240906,102800,438705675,1620,1617,1620,1616,1062
|
|
20240906,102700,436988419,1617,1615,1617,1615,165
|
|
20240906,102600,436721938,1615,1615,1615,1615,103
|
|
20240906,102500,436555593,1615,1614,1615,1614,315
|
|
20240906,102400,436047168,1608,1608,1609,1608,10
|
|
20240906,102300,436031086,1608,1615,1615,1608,21
|
|
20240906,102200,435997206,1604,1603,1615,1603,5
|
|
20240906,102100,435989176,1601,1603,1606,1601,5575
|
|
20240906,102000,427052957,1603,1609,1609,1602,15864
|
|
20240906,101900,401589970,1609,1613,1615,1609,22252
|
|
20240906,101800,365755646,1611,1611,1611,1611,0
|
|
20240906,101700,365755646,1611,1614,1615,1611,715
|
|
20240906,101600,364603029,1615,1615,1616,1615,32
|
|
20240906,101500,364551334,1615,1615,1617,1613,5125
|
|
20240906,101400,356278652,1617,1617,1617,1616,117
|
|
20240906,101300,356089563,1617,1617,1617,1617,28
|
|
20240906,101200,356044287,1617,1617,1617,1617,0
|
|
20240906,101100,356044287,1617,1616,1617,1616,23
|
|
20240906,101000,356007097,1617,1615,1617,1614,3192
|
|
20240906,100900,350852046,1617,1617,1617,1617,279
|
|
20240906,100800,350400903,1615,1616,1616,1615,2173
|
|
20240906,100700,346889412,1616,1616,1617,1615,2915
|
|
20240906,100600,342180672,1616,1615,1617,1615,750
|
|
20240906,100500,340968573,1615,1618,1618,1615,21653
|
|
20240906,100400,305977764,1619,1621,1621,1619,1879
|
|
20240906,100300,302935236,1622,1621,1622,1621,8
|
|
20240906,100200,302922263,1622,1624,1624,1620,585
|
|
20240906,100100,301973059,1625,1624,1625,1624,16
|
|
20240906,100000,301947062,1623,1623,1623,1623,0
|
|
20240906,095900,301947062,1623,1623,1623,1623,0
|
|
20240906,095800,301947062,1623,1628,1628,1622,5059
|
|
20240906,095700,293728271,1626,1625,1626,1625,1290
|
|
20240906,095600,291630735,1625,1625,1627,1625,1244
|
|
20240906,095500,289606758,1627,1624,1627,1624,1352
|
|
20240906,095400,287410694,1624,1621,1624,1621,5093
|
|
20240906,095300,279154890,1621,1620,1621,1620,34
|
|
20240906,095200,279099782,1620,1620,1620,1620,2
|
|
20240906,095100,279096542,1618,1620,1621,1618,507
|
|
20240906,095000,278276179,1620,1619,1620,1617,263
|
|
20240906,094900,277850897,1619,1620,1620,1618,2082
|
|
20240906,094800,274481863,1621,1621,1621,1621,0
|
|
20240906,094700,274481863,1621,1621,1622,1621,531
|
|
20240906,094600,273621071,1621,1621,1623,1621,615
|
|
20240906,094500,272623953,1621,1622,1622,1621,32
|
|
20240906,094400,272572071,1621,1620,1621,1620,15
|
|
20240906,094300,272547769,1620,1618,1620,1618,404
|
|
20240906,094200,271894089,1620,1620,1620,1618,2104
|
|
20240906,094100,268489109,1617,1622,1623,1617,8109
|
|
20240906,094000,255358848,1623,1625,1625,1623,2248
|
|
20240906,093900,251710025,1625,1624,1626,1624,66
|
|
20240906,093800,251602766,1626,1620,1626,1620,4118
|
|
20240906,093700,244916195,1620,1617,1624,1617,6287
|
|
20240906,093600,234714163,1617,1618,1618,1616,9109
|
|
20240906,093500,219993264,1619,1632,1632,1619,16397
|
|
20240906,093400,193387859,1634,1628,1635,1628,127
|
|
20240906,093300,193180434,1632,1628,1635,1628,2805
|
|
20240906,093200,188613340,1628,1627,1635,1626,1158
|
|
20240906,093100,186729281,1627,1622,1635,1622,3235
|
|
20240906,093000,181463553,1624,1623,1628,1623,10008
|
|
20240906,092900,165197295,1623,1621,1623,1621,1532
|
|
20240906,092800,162713274,1624,1620,1624,1620,2818
|
|
20240906,092700,158147314,1620,1622,1622,1620,7569
|
|
20240906,092600,145883916,1622,1624,1624,1622,818
|
|
20240906,092500,144556523,1623,1624,1624,1623,661
|
|
20240906,092400,143483259,1624,1630,1630,1624,24586
|
|
20240906,092300,103508651,1627,1626,1627,1626,3812
|
|
20240906,092200,97307757,1627,1630,1630,1627,968
|
|
20240906,092100,95732617,1628,1628,1628,1628,954
|
|
20240906,092000,94179505,1631,1630,1631,1630,6
|
|
20240906,091900,94169724,1629,1629,1629,1629,3847
|
|
20240906,091800,87902961,1629,1629,1629,1629,366
|
|
20240906,091700,87306747,1627,1636,1636,1623,12510
|
|
20240906,091600,66894425,1637,1638,1638,1635,2320
|
|
20240906,091500,63096535,1638,1636,1638,1634,5792
|
|
20240906,091400,53625983,1637,1645,1645,1637,11465
|
|
20240906,091300,34810262,1645,1649,1649,1645,523
|
|
20240906,091200,33949380,1649,1650,1650,1649,15
|
|
20240906,091100,33924640,1650,1651,1651,1649,5003
|
|
20240906,091000,25674546,1656,1654,1656,1654,3
|
|
20240906,090900,25669580,1654,1654,1654,1654,0
|
|
20240906,090800,25669580,1654,1654,1654,1654,0
|
|
20240906,090700,25669580,1654,1655,1655,1654,792
|
|
20240906,090600,24359481,1654,1654,1654,1654,0
|
|
20240906,090500,24359481,1654,1654,1654,1654,2
|
|
20240906,090400,24356173,1655,1663,1663,1655,29
|
|
20240906,090300,24308027,1650,1666,1666,1650,10508
|
|
20240906,090200,6959210,1653,1654,1654,1653,100
|
|
20240906,090100,6793865,1651,1651,1651,1651,0
|
|
20240906,090000,6793865,1651,1651,1651,1651,4115
|