601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,185800,535199577,1594,1594,1594,1594,5612
|
|
20240904,185700,535199577,1594,1594,1594,1594,0
|
|
20240904,185600,535199577,1594,1594,1594,1594,0
|
|
20240904,185500,535199577,1594,1594,1594,1594,0
|
|
20240904,185400,535199577,1594,1594,1594,1594,0
|
|
20240904,185300,535199577,1594,1594,1594,1594,0
|
|
20240904,185200,535199577,1594,1594,1594,1594,0
|
|
20240904,185100,535199577,1594,1594,1594,1594,0
|
|
20240904,185000,535199577,1594,1594,1594,1594,0
|
|
20240904,184900,535199577,1594,1594,1594,1594,0
|
|
20240904,184800,535199577,1594,1594,1594,1594,0
|
|
20240904,184700,535199577,1594,1594,1594,1594,0
|
|
20240904,184600,535199577,1594,1594,1594,1594,0
|
|
20240904,184500,535199577,1594,1594,1594,1594,0
|
|
20240904,184400,535199577,1594,1594,1594,1594,0
|
|
20240904,184300,535199577,1594,1594,1594,1594,0
|
|
20240904,184200,535199577,1594,1594,1594,1594,0
|
|
20240904,184100,535199577,1594,1594,1594,1594,0
|
|
20240904,184000,535199577,1594,1594,1594,1594,0
|
|
20240904,183900,535199577,1594,1594,1594,1594,0
|
|
20240904,183800,535199577,1594,1594,1594,1594,0
|
|
20240904,183700,535199577,1594,1594,1594,1594,0
|
|
20240904,183600,535199577,1594,1594,1594,1594,0
|
|
20240904,183500,535199577,1594,1594,1594,1594,0
|
|
20240904,183400,535199577,1594,1594,1594,1594,0
|
|
20240904,183300,535199577,1594,1594,1594,1594,0
|
|
20240904,183200,535199577,1594,1594,1594,1594,0
|
|
20240904,183100,535199577,1594,1594,1594,1594,0
|
|
20240904,183000,535199577,1594,1594,1594,1594,0
|
|
20240904,182900,535199577,1594,1594,1594,1594,0
|
|
20240904,182800,535199577,1594,1594,1594,1594,5612
|
|
20240904,182700,535199577,1594,1594,1594,1594,0
|
|
20240904,182600,535199577,1594,1594,1594,1594,0
|
|
20240904,182500,535199577,1594,1594,1594,1594,0
|
|
20240904,182400,535199577,1594,1594,1594,1594,0
|
|
20240904,182300,535199577,1594,1594,1594,1594,0
|
|
20240904,182200,535199577,1594,1594,1594,1594,0
|
|
20240904,182100,535199577,1594,1594,1594,1594,0
|
|
20240904,182000,535199577,1594,1594,1594,1594,0
|
|
20240904,181900,535199577,1594,1594,1594,1594,0
|
|
20240904,181800,535199577,1594,1594,1594,1594,0
|
|
20240904,181700,535199577,1594,1594,1594,1594,0
|
|
20240904,181600,535199577,1594,1594,1594,1594,0
|
|
20240904,181500,535199577,1594,1594,1594,1594,0
|
|
20240904,181400,535199577,1594,1594,1594,1594,0
|
|
20240904,181300,535199577,1594,1594,1594,1594,0
|
|
20240904,181200,535199577,1594,1594,1594,1594,0
|
|
20240904,181100,535199577,1594,1594,1594,1594,0
|
|
20240904,181000,535199577,1594,1594,1594,1594,0
|
|
20240904,180900,535199577,1594,1594,1594,1594,0
|
|
20240904,180800,535199577,1594,1594,1594,1594,0
|
|
20240904,180700,535199577,1594,1594,1594,1594,0
|
|
20240904,180600,535199577,1594,1594,1594,1594,0
|
|
20240904,180500,535199577,1594,1594,1594,1594,0
|
|
20240904,180400,535199577,1594,1594,1594,1594,0
|
|
20240904,180300,535199577,1594,1594,1594,1594,0
|
|
20240904,180200,535199577,1594,1594,1594,1594,0
|
|
20240904,180100,535199577,1594,1594,1594,1594,0
|
|
20240904,180000,535199577,1594,1594,1594,1594,0
|
|
20240904,175900,535199577,1594,1594,1594,1594,0
|
|
20240904,175800,535199577,1594,1594,1594,1594,5612
|
|
20240904,175700,535199577,1594,1594,1594,1594,0
|
|
20240904,175600,535199577,1594,1594,1594,1594,0
|
|
20240904,175500,535199577,1594,1594,1594,1594,0
|
|
20240904,175400,535199577,1594,1594,1594,1594,0
|
|
20240904,175300,535199577,1594,1594,1594,1594,0
|
|
20240904,175200,535199577,1594,1594,1594,1594,0
|
|
20240904,175100,535199577,1594,1594,1594,1594,0
|
|
20240904,175000,535199577,1594,1594,1594,1594,0
|
|
20240904,174900,535199577,1594,1594,1594,1594,0
|
|
20240904,174800,535199577,1594,1594,1594,1594,0
|
|
20240904,174700,535199577,1594,1594,1594,1594,0
|
|
20240904,174600,535199577,1594,1594,1594,1594,0
|
|
20240904,174500,535199577,1594,1594,1594,1594,0
|
|
20240904,174400,535199577,1594,1594,1594,1594,0
|
|
20240904,174300,535199577,1594,1594,1594,1594,0
|
|
20240904,174200,535199577,1594,1594,1594,1594,0
|
|
20240904,174100,535199577,1594,1594,1594,1594,0
|
|
20240904,174000,535199577,1594,1594,1594,1594,0
|
|
20240904,173900,535199577,1594,1594,1594,1594,0
|
|
20240904,173800,535199577,1594,1594,1594,1594,0
|
|
20240904,173700,535199577,1594,1594,1594,1594,0
|
|
20240904,173600,535199577,1594,1594,1594,1594,0
|
|
20240904,173500,535199577,1594,1594,1594,1594,0
|
|
20240904,173400,535199577,1594,1594,1594,1594,0
|
|
20240904,173300,535199577,1594,1594,1594,1594,0
|
|
20240904,173200,535199577,1594,1594,1594,1594,0
|
|
20240904,173100,535199577,1594,1594,1594,1594,0
|
|
20240904,173000,535199577,1594,1594,1594,1594,0
|
|
20240904,172900,535199577,1594,1594,1594,1594,0
|
|
20240904,172800,535199577,1594,1594,1594,1594,5612
|
|
20240904,172700,535199577,1594,1594,1594,1594,0
|
|
20240904,172600,535199577,1594,1594,1594,1594,0
|
|
20240904,172500,535199577,1594,1594,1594,1594,0
|
|
20240904,172400,535199577,1594,1594,1594,1594,0
|
|
20240904,172300,535199577,1594,1594,1594,1594,0
|
|
20240904,172200,535199577,1594,1594,1594,1594,0
|
|
20240904,172100,535199577,1594,1594,1594,1594,0
|
|
20240904,172000,535199577,1594,1594,1594,1594,0
|
|
20240904,171900,535199577,1594,1594,1594,1594,0
|
|
20240904,171800,535199577,1594,1594,1594,1594,0
|
|
20240904,171700,535199577,1594,1594,1594,1594,0
|
|
20240904,171600,535199577,1594,1594,1594,1594,0
|
|
20240904,171500,535199577,1594,1594,1594,1594,0
|
|
20240904,171400,535199577,1594,1594,1594,1594,0
|
|
20240904,171300,535199577,1594,1594,1594,1594,0
|
|
20240904,171200,535199577,1594,1594,1594,1594,0
|
|
20240904,171100,535199577,1594,1594,1594,1594,0
|
|
20240904,171000,535199577,1594,1594,1594,1594,0
|
|
20240904,170900,535199577,1594,1594,1594,1594,0
|
|
20240904,170800,535199577,1594,1594,1594,1594,0
|
|
20240904,170700,535199577,1594,1594,1594,1594,0
|
|
20240904,170600,535199577,1594,1594,1594,1594,0
|
|
20240904,170500,535199577,1594,1594,1594,1594,0
|
|
20240904,170400,535199577,1594,1594,1594,1594,0
|
|
20240904,170300,535199577,1594,1594,1594,1594,0
|
|
20240904,170200,535199577,1594,1594,1594,1594,0
|
|
20240904,170100,535199577,1594,1594,1594,1594,0
|
|
20240904,170000,535199577,1594,1594,1594,1594,0
|
|
20240904,165900,535199577,1594,1594,1594,1594,0
|
|
20240904,165800,535199577,1594,1594,1594,1594,5612
|
|
20240904,165700,535199577,1594,1594,1594,1594,0
|
|
20240904,165600,535199577,1594,1594,1594,1594,0
|
|
20240904,165500,535199577,1594,1594,1594,1594,0
|
|
20240904,165400,535199577,1594,1594,1594,1594,0
|
|
20240904,165300,535199577,1594,1594,1594,1594,0
|
|
20240904,165200,535199577,1594,1594,1594,1594,0
|
|
20240904,165100,535199577,1594,1594,1594,1594,0
|
|
20240904,165000,535199577,1594,1594,1594,1594,0
|
|
20240904,164900,535199577,1594,1594,1594,1594,0
|
|
20240904,164800,535199577,1594,1594,1594,1594,0
|
|
20240904,164700,535199577,1594,1594,1594,1594,0
|
|
20240904,164600,535199577,1594,1594,1594,1594,0
|
|
20240904,164500,535199577,1594,1594,1594,1594,0
|
|
20240904,164400,535199577,1594,1594,1594,1594,0
|
|
20240904,164300,535199577,1594,1594,1594,1594,0
|
|
20240904,164200,535199577,1594,1594,1594,1594,0
|
|
20240904,164100,535199577,1594,1594,1594,1594,0
|
|
20240904,164000,535199577,1594,1594,1594,1594,0
|
|
20240904,163900,535199577,1594,1594,1594,1594,0
|
|
20240904,163800,535199577,1594,1594,1594,1594,0
|
|
20240904,163700,535199577,1594,1594,1594,1594,0
|
|
20240904,163600,535199577,1594,1594,1594,1594,0
|
|
20240904,163500,535199577,1594,1594,1594,1594,0
|
|
20240904,163400,535199577,1594,1594,1594,1594,0
|
|
20240904,163300,535199577,1594,1594,1594,1594,0
|
|
20240904,163200,535199577,1594,1594,1594,1594,0
|
|
20240904,163100,535199577,1594,1594,1594,1594,0
|
|
20240904,163000,535199577,1594,1594,1594,1594,0
|
|
20240904,162900,535199577,1594,1594,1594,1594,0
|
|
20240904,162800,535199577,1594,1594,1594,1594,5612
|
|
20240904,162700,535199577,1594,1594,1594,1594,0
|
|
20240904,162600,535199577,1594,1594,1594,1594,0
|
|
20240904,162500,535199577,1594,1594,1594,1594,0
|
|
20240904,162400,535199577,1594,1594,1594,1594,0
|
|
20240904,162300,535199577,1594,1594,1594,1594,0
|
|
20240904,162200,535199577,1594,1594,1594,1594,0
|
|
20240904,162100,535199577,1594,1594,1594,1594,0
|
|
20240904,162000,535199577,1594,1594,1594,1594,0
|
|
20240904,161900,535199577,1594,1594,1594,1594,0
|
|
20240904,161800,535199577,1594,1594,1594,1594,0
|
|
20240904,161700,535199577,1594,1594,1594,1594,0
|
|
20240904,161600,535199577,1594,1594,1594,1594,0
|
|
20240904,161500,535199577,1594,1594,1594,1594,0
|
|
20240904,161400,535199577,1594,1594,1594,1594,0
|
|
20240904,161300,535199577,1594,1594,1594,1594,0
|
|
20240904,161200,535199577,1594,1594,1594,1594,0
|
|
20240904,161100,535199577,1594,1594,1594,1594,0
|
|
20240904,161000,535199577,1594,1594,1594,1594,0
|
|
20240904,160900,535199577,1594,1594,1594,1594,0
|
|
20240904,160800,535199577,1594,1594,1594,1594,0
|
|
20240904,160700,535199577,1594,1594,1594,1594,0
|
|
20240904,160600,535199577,1594,1594,1594,1594,0
|
|
20240904,160500,535199577,1594,1594,1594,1594,0
|
|
20240904,160400,535199577,1594,1594,1594,1594,0
|
|
20240904,160300,535199577,1594,1594,1594,1594,0
|
|
20240904,160200,535199577,1594,1594,1594,1594,0
|
|
20240904,160100,535199577,1594,1594,1594,1594,0
|
|
20240904,160000,535199577,1594,1594,1594,1594,0
|
|
20240904,155900,535199577,1594,1594,1594,1594,0
|
|
20240904,155800,535199577,1594,1594,1594,1594,5612
|
|
20240904,155700,535199577,1594,1594,1594,1594,0
|
|
20240904,155600,535199577,1594,1594,1594,1594,0
|
|
20240904,155500,535199577,1594,1594,1594,1594,0
|
|
20240904,155400,535199577,1594,1594,1594,1594,0
|
|
20240904,155300,535199577,1594,1594,1594,1594,0
|
|
20240904,155200,535199577,1594,1594,1594,1594,0
|
|
20240904,155100,535199577,1594,1594,1594,1594,0
|
|
20240904,155000,535199577,1594,1594,1594,1594,0
|
|
20240904,154900,535199577,1594,1594,1594,1594,0
|
|
20240904,154800,535199577,1594,1594,1594,1594,0
|
|
20240904,154700,535199577,1594,1594,1594,1594,0
|
|
20240904,154600,535199577,1594,1594,1594,1594,0
|
|
20240904,154500,535199577,1594,1594,1594,1594,0
|
|
20240904,154400,535199577,1594,1594,1594,1594,0
|
|
20240904,154300,535199577,1594,1594,1594,1594,0
|
|
20240904,154200,535199577,1594,1594,1594,1594,0
|
|
20240904,154100,535199577,1594,1594,1594,1594,0
|
|
20240904,154000,535199577,1594,1594,1594,1594,0
|
|
20240904,153900,535199577,1594,1594,1594,1594,0
|
|
20240904,153800,535199577,1594,1594,1594,1594,0
|
|
20240904,153700,535199577,1594,1594,1594,1594,0
|
|
20240904,153600,535199577,1594,1594,1594,1594,0
|
|
20240904,153500,535199577,1594,1594,1594,1594,0
|
|
20240904,153400,535199577,1594,1594,1594,1594,0
|
|
20240904,153300,535199577,1594,1594,1594,1594,0
|
|
20240904,153200,535199577,1594,1594,1594,1594,0
|
|
20240904,153100,535199577,1594,1594,1594,1594,0
|
|
20240904,153000,535199577,1594,1594,1594,1594,5612
|
|
20240904,152900,526254049,1593,1593,1593,1593,0
|
|
20240904,152800,526254049,1593,1593,1593,1593,0
|
|
20240904,152700,526254049,1593,1593,1593,1593,0
|
|
20240904,152600,526254049,1593,1593,1593,1593,0
|
|
20240904,152500,526254049,1593,1593,1593,1593,0
|
|
20240904,152400,526254049,1593,1593,1593,1593,0
|
|
20240904,152300,526254049,1593,1593,1593,1593,0
|
|
20240904,152200,526254049,1593,1593,1593,1593,0
|
|
20240904,152100,526254049,1593,1593,1593,1593,0
|
|
20240904,152000,526254049,1593,1593,1593,1593,0
|
|
20240904,151900,526254049,1593,1593,1593,1593,629
|
|
20240904,151800,525252052,1593,1593,1593,1593,1
|
|
20240904,151700,525250459,1593,1593,1593,1593,97
|
|
20240904,151600,525095938,1593,1593,1593,1593,125
|
|
20240904,151500,524896813,1589,1583,1593,1583,1175
|
|
20240904,151400,523028784,1583,1583,1583,1583,10
|
|
20240904,151300,523012954,1583,1583,1583,1583,632
|
|
20240904,151200,522012498,1588,1589,1589,1588,3
|
|
20240904,151100,522007733,1585,1585,1585,1585,414
|
|
20240904,151000,521351543,1589,1586,1589,1585,975
|
|
20240904,150900,519806163,1585,1589,1589,1585,611
|
|
20240904,150800,518837147,1589,1589,1589,1589,200
|
|
20240904,150700,518519347,1591,1591,1591,1591,0
|
|
20240904,150600,518519347,1591,1591,1591,1591,0
|
|
20240904,150500,518519347,1591,1593,1593,1591,634
|
|
20240904,150400,517510643,1592,1592,1592,1592,0
|
|
20240904,150300,517510643,1592,1592,1592,1592,1232
|
|
20240904,150200,515549299,1586,1586,1586,1586,0
|
|
20240904,150100,515549299,1586,1586,1586,1586,399
|
|
20240904,150000,514916485,1586,1586,1586,1586,672
|
|
20240904,145900,513850693,1586,1586,1586,1586,0
|
|
20240904,145800,513850693,1586,1586,1586,1586,196
|
|
20240904,145700,513539837,1585,1585,1585,1585,0
|
|
20240904,145600,513539837,1585,1585,1585,1585,17
|
|
20240904,145500,513512892,1592,1592,1592,1592,1000
|
|
20240904,145400,511920892,1592,1592,1592,1592,314
|
|
20240904,145300,511421004,1592,1585,1592,1585,10
|
|
20240904,145200,511405119,1585,1592,1592,1585,120
|
|
20240904,145100,511214773,1592,1592,1592,1592,11
|
|
20240904,145000,511197261,1593,1593,1593,1593,0
|
|
20240904,144900,511197261,1593,1593,1593,1593,0
|
|
20240904,144800,511197261,1593,1593,1593,1593,3956
|
|
20240904,144700,504895353,1594,1594,1594,1594,0
|
|
20240904,144600,504895353,1594,1587,1594,1587,11191
|
|
20240904,144500,487130297,1587,1587,1587,1587,1
|
|
20240904,144400,487128710,1585,1585,1585,1585,1000
|
|
20240904,144300,485543710,1588,1588,1588,1588,1
|
|
20240904,144200,485542122,1581,1581,1581,1581,793
|
|
20240904,144100,484288389,1581,1581,1581,1581,114
|
|
20240904,144000,484108155,1581,1584,1584,1581,129
|
|
20240904,143900,483904104,1582,1582,1582,1582,0
|
|
20240904,143800,483904104,1582,1582,1582,1582,0
|
|
20240904,143700,483904104,1582,1583,1583,1581,2691
|
|
20240904,143600,479646982,1582,1582,1582,1582,0
|
|
20240904,143500,479646982,1582,1582,1582,1582,0
|
|
20240904,143400,479646982,1582,1582,1582,1582,0
|
|
20240904,143300,479646982,1582,1582,1582,1582,0
|
|
20240904,143200,479646982,1582,1582,1582,1582,0
|
|
20240904,143100,479646982,1582,1582,1582,1582,0
|
|
20240904,143000,479646982,1582,1582,1582,1582,0
|
|
20240904,142900,479646982,1582,1582,1582,1582,0
|
|
20240904,142800,479646982,1582,1582,1582,1582,1
|
|
20240904,142700,479645400,1590,1591,1591,1580,1284
|
|
20240904,142600,477609274,1591,1591,1591,1591,69
|
|
20240904,142500,477499495,1591,1591,1591,1591,315
|
|
20240904,142400,476998330,1591,1591,1591,1591,0
|
|
20240904,142300,476998330,1591,1591,1591,1591,0
|
|
20240904,142200,476998330,1591,1591,1591,1591,0
|
|
20240904,142100,476998330,1591,1591,1591,1591,0
|
|
20240904,142000,476998330,1591,1589,1591,1589,3255
|
|
20240904,141900,471820267,1578,1577,1584,1577,13644
|
|
20240904,141800,450302563,1577,1577,1577,1576,2395
|
|
20240904,141700,446526266,1577,1579,1579,1577,3000
|
|
20240904,141600,441795082,1584,1584,1584,1584,7
|
|
20240904,141500,441783994,1584,1584,1584,1584,1
|
|
20240904,141400,441782410,1577,1577,1577,1577,0
|
|
20240904,141300,441782410,1577,1577,1577,1577,0
|
|
20240904,141200,441782410,1577,1577,1577,1577,0
|
|
20240904,141100,441782410,1577,1577,1577,1577,0
|
|
20240904,141000,441782410,1577,1584,1584,1577,4264
|
|
20240904,140900,435043820,1580,1580,1580,1580,111
|
|
20240904,140800,434868440,1580,1580,1580,1580,100
|
|
20240904,140700,434710440,1580,1580,1580,1580,0
|
|
20240904,140600,434710440,1580,1584,1584,1580,5384
|
|
20240904,140500,426196031,1584,1587,1587,1584,3615
|
|
20240904,140400,420464346,1592,1592,1592,1592,0
|
|
20240904,140300,420464346,1592,1592,1592,1592,0
|
|
20240904,140200,420464346,1592,1592,1592,1592,62
|
|
20240904,140100,420365642,1586,1587,1587,1586,10000
|
|
20240904,140000,404505612,1588,1588,1588,1588,295
|
|
20240904,135900,404037152,1588,1588,1588,1588,0
|
|
20240904,135800,404037152,1588,1592,1592,1588,120
|
|
20240904,135700,403846588,1589,1589,1589,1589,0
|
|
20240904,135600,403846588,1589,1589,1589,1589,0
|
|
20240904,135500,403846588,1589,1589,1589,1589,263
|
|
20240904,135400,403428681,1589,1589,1589,1589,1413
|
|
20240904,135300,401183424,1593,1590,1593,1590,69
|
|
20240904,135200,401073711,1593,1593,1593,1593,0
|
|
20240904,135100,401073711,1593,1593,1593,1593,0
|
|
20240904,135000,401073711,1593,1593,1593,1593,0
|
|
20240904,134900,401073711,1593,1593,1593,1593,0
|
|
20240904,134800,401073711,1593,1593,1593,1593,62
|
|
20240904,134700,400974945,1590,1590,1590,1590,0
|
|
20240904,134600,400974945,1590,1590,1590,1590,0
|
|
20240904,134500,400974945,1590,1590,1590,1590,1330
|
|
20240904,134400,398860245,1590,1590,1590,1590,113
|
|
20240904,134300,398680575,1590,1590,1590,1590,0
|
|
20240904,134200,398680575,1590,1590,1590,1590,115
|
|
20240904,134100,398497725,1590,1590,1590,1590,104
|
|
20240904,134000,398332365,1590,1590,1590,1590,0
|
|
20240904,133900,398332365,1590,1590,1590,1590,490
|
|
20240904,133800,397553265,1590,1590,1593,1590,2110
|
|
20240904,133700,394192365,1589,1591,1591,1589,4000
|
|
20240904,133600,387832750,1591,1591,1591,1591,119
|
|
20240904,133500,387643421,1593,1593,1593,1593,29
|
|
20240904,133400,387597224,1593,1593,1593,1593,420
|
|
20240904,133300,386928164,1593,1594,1594,1593,105
|
|
20240904,133200,386760898,1594,1594,1594,1594,0
|
|
20240904,133100,386760898,1594,1594,1594,1594,2001
|
|
20240904,133000,383571304,1594,1594,1594,1594,314
|
|
20240904,132900,383070788,1594,1594,1594,1594,0
|
|
20240904,132800,383070788,1594,1594,1594,1594,0
|
|
20240904,132700,383070788,1594,1594,1594,1594,0
|
|
20240904,132600,383070788,1594,1594,1594,1594,1
|
|
20240904,132500,383069194,1593,1593,1593,1593,314
|
|
20240904,132400,382568992,1594,1593,1594,1593,6
|
|
20240904,132300,382559433,1593,1594,1594,1593,121
|
|
20240904,132200,382366678,1593,1593,1593,1593,363
|
|
20240904,132100,381788419,1593,1593,1593,1593,100
|
|
20240904,132000,381629119,1593,1593,1593,1593,0
|
|
20240904,131900,381629119,1593,1593,1593,1593,5
|
|
20240904,131800,381621154,1591,1591,1591,1591,0
|
|
20240904,131700,381621154,1591,1591,1591,1591,112
|
|
20240904,131600,381442962,1591,1591,1591,1591,115
|
|
20240904,131500,381259997,1590,1590,1590,1590,0
|
|
20240904,131400,381259997,1590,1590,1590,1590,1
|
|
20240904,131300,381258407,1590,1591,1591,1590,121
|
|
20240904,131200,381066002,1594,1594,1594,1594,0
|
|
20240904,131100,381066002,1594,1590,1594,1590,178
|
|
20240904,131000,380782734,1594,1594,1594,1594,2570
|
|
20240904,130900,376686154,1594,1594,1594,1594,0
|
|
20240904,130800,376686154,1594,1591,1594,1590,123
|
|
20240904,130700,376490335,1594,1594,1594,1594,0
|
|
20240904,130600,376490335,1594,1589,1594,1589,649
|
|
20240904,130500,375456424,1594,1594,1594,1594,0
|
|
20240904,130400,375456424,1594,1594,1594,1594,62
|
|
20240904,130300,375357596,1589,1592,1594,1589,782
|
|
20240904,130200,374114427,1594,1594,1594,1594,49
|
|
20240904,130100,374036321,1589,1589,1589,1589,105
|
|
20240904,130000,373869476,1594,1594,1594,1589,386
|
|
20240904,125900,373254767,1594,1594,1594,1594,220
|
|
20240904,125800,372904087,1594,1594,1594,1594,8
|
|
20240904,125700,372891335,1594,1594,1594,1594,4665
|
|
20240904,125600,365455325,1594,1594,1594,1594,130
|
|
20240904,125500,365248105,1594,1587,1594,1587,706
|
|
20240904,125400,364126707,1587,1587,1587,1587,137
|
|
20240904,125300,363909288,1587,1587,1587,1587,0
|
|
20240904,125200,363909288,1587,1588,1588,1587,60
|
|
20240904,125100,363814058,1588,1594,1594,1587,553
|
|
20240904,125000,362936037,1588,1589,1594,1588,183
|
|
20240904,124900,362645107,1589,1594,1594,1588,371
|
|
20240904,124800,362055652,1591,1589,1591,1589,216
|
|
20240904,124700,361712408,1594,1594,1594,1589,605
|
|
20240904,124600,360750768,1594,1594,1594,1594,0
|
|
20240904,124500,360750768,1594,1594,1594,1594,2000
|
|
20240904,124400,357562768,1594,1593,1594,1593,1802
|
|
20240904,124300,354691276,1589,1595,1595,1589,3401
|
|
20240904,124200,349278833,1594,1594,1594,1594,0
|
|
20240904,124100,349278833,1594,1594,1594,1594,0
|
|
20240904,124000,349278833,1594,1596,1596,1594,154
|
|
20240904,123900,349033065,1596,1596,1596,1596,1
|
|
20240904,123800,349031469,1591,1596,1596,1591,1324
|
|
20240904,123700,346924926,1592,1592,1592,1592,102
|
|
20240904,123600,346762542,1591,1591,1591,1591,0
|
|
20240904,123500,346762542,1591,1592,1592,1591,113
|
|
20240904,123400,346582722,1592,1597,1597,1592,116
|
|
20240904,123300,346398000,1591,1591,1591,1591,117
|
|
20240904,123200,346211853,1590,1590,1590,1590,0
|
|
20240904,123100,346211853,1590,1591,1591,1590,319
|
|
20240904,123000,345704492,1600,1599,1600,1599,639
|
|
20240904,122900,344682730,1591,1601,1601,1591,2153
|
|
20240904,122800,341246278,1601,1600,1601,1600,692
|
|
20240904,122700,340138387,1599,1602,1602,1599,5514
|
|
20240904,122600,331314696,1602,1602,1602,1602,0
|
|
20240904,122500,331314696,1602,1602,1602,1602,256
|
|
20240904,122400,330904584,1604,1604,1604,1604,0
|
|
20240904,122300,330904584,1604,1604,1604,1604,0
|
|
20240904,122200,330904584,1604,1604,1604,1604,0
|
|
20240904,122100,330904584,1604,1602,1604,1602,528
|
|
20240904,122000,330058312,1604,1604,1604,1604,50
|
|
20240904,121900,329978112,1602,1602,1602,1602,98
|
|
20240904,121800,329821116,1602,1602,1602,1602,0
|
|
20240904,121700,329821116,1602,1603,1603,1602,124
|
|
20240904,121600,329622463,1603,1602,1603,1602,208
|
|
20240904,121500,329289147,1604,1602,1604,1602,125
|
|
20240904,121400,329088869,1602,1611,1611,1602,1443
|
|
20240904,121300,326776084,1604,1605,1605,1604,80
|
|
20240904,121200,326647749,1604,1605,1605,1604,1476
|
|
20240904,121100,324279244,1604,1610,1610,1604,281
|
|
20240904,121000,323828000,1604,1604,1604,1604,112
|
|
20240904,120900,323648352,1604,1604,1604,1604,0
|
|
20240904,120800,323648352,1604,1604,1604,1604,105
|
|
20240904,120700,323479932,1604,1604,1604,1604,114
|
|
20240904,120600,323297076,1604,1604,1604,1604,0
|
|
20240904,120500,323297076,1604,1604,1604,1604,222
|
|
20240904,120400,322940988,1604,1604,1604,1604,101
|
|
20240904,120300,322778984,1604,1604,1604,1604,0
|
|
20240904,120200,322778984,1604,1604,1604,1604,111
|
|
20240904,120100,322600940,1604,1605,1605,1604,107
|
|
20240904,120000,322429259,1605,1607,1607,1605,4584
|
|
20240904,115900,315071583,1607,1610,1610,1606,12343
|
|
20240904,115800,295214892,1610,1611,1611,1610,16018
|
|
20240904,115700,269413467,1611,1611,1611,1611,108
|
|
20240904,115600,269239479,1612,1612,1612,1612,0
|
|
20240904,115500,269239479,1612,1612,1612,1612,0
|
|
20240904,115400,269239479,1612,1612,1612,1612,164
|
|
20240904,115300,268975111,1611,1611,1611,1611,916
|
|
20240904,115200,267499435,1611,1611,1611,1611,100
|
|
20240904,115100,267338335,1611,1611,1611,1611,120
|
|
20240904,115000,267145015,1611,1611,1611,1611,113
|
|
20240904,114900,266962972,1612,1612,1612,1612,1
|
|
20240904,114800,266961360,1612,1612,1612,1612,183
|
|
20240904,114700,266666364,1612,1612,1612,1612,0
|
|
20240904,114600,266666364,1612,1612,1612,1612,111
|
|
20240904,114500,266487432,1612,1612,1612,1611,2705
|
|
20240904,114400,262129251,1612,1612,1612,1612,0
|
|
20240904,114300,262129251,1612,1619,1619,1612,101
|
|
20240904,114200,261966432,1612,1612,1612,1612,105
|
|
20240904,114100,261797172,1612,1612,1612,1612,0
|
|
20240904,114000,261797172,1612,1612,1612,1612,102
|
|
20240904,113900,261632748,1611,1611,1611,1611,242
|
|
20240904,113800,261242886,1611,1611,1611,1611,0
|
|
20240904,113700,261242886,1611,1612,1612,1611,107
|
|
20240904,113600,261070459,1611,1612,1612,1611,154
|
|
20240904,113500,260822315,1612,1612,1612,1612,100
|
|
20240904,113400,260661115,1620,1614,1620,1611,5622
|
|
20240904,113300,251601434,1614,1614,1614,1614,0
|
|
20240904,113200,251601434,1614,1614,1614,1614,99
|
|
20240904,113100,251441648,1613,1613,1613,1613,0
|
|
20240904,113000,251441648,1613,1613,1613,1613,0
|
|
20240904,112900,251441648,1613,1613,1613,1613,0
|
|
20240904,112800,251441648,1613,1614,1614,1613,107
|
|
20240904,112700,251268951,1614,1614,1614,1614,105
|
|
20240904,112600,251099481,1614,1614,1614,1614,0
|
|
20240904,112500,251099481,1614,1614,1614,1614,0
|
|
20240904,112400,251099481,1614,1614,1614,1614,0
|
|
20240904,112300,251099481,1614,1614,1614,1614,99
|
|
20240904,112200,250939695,1613,1613,1613,1613,0
|
|
20240904,112100,250939695,1613,1613,1613,1613,102
|
|
20240904,112000,250775169,1613,1613,1613,1613,0
|
|
20240904,111900,250775169,1613,1613,1613,1613,0
|
|
20240904,111800,250775169,1613,1614,1614,1613,110
|
|
20240904,111700,250597639,1613,1613,1613,1613,30
|
|
20240904,111600,250549249,1612,1612,1612,1612,0
|
|
20240904,111500,250549249,1612,1612,1612,1612,156
|
|
20240904,111400,250297777,1612,1612,1612,1612,50
|
|
20240904,111300,250217177,1611,1612,1612,1611,978
|
|
20240904,111200,248640741,1613,1614,1614,1613,208
|
|
20240904,111100,248305129,1620,1620,1620,1620,0
|
|
20240904,111000,248305129,1620,1620,1620,1620,1
|
|
20240904,110900,248303509,1619,1619,1619,1619,2
|
|
20240904,110800,248300271,1619,1619,1619,1619,0
|
|
20240904,110700,248300271,1619,1619,1619,1619,0
|
|
20240904,110600,248300271,1619,1619,1619,1619,400
|
|
20240904,110500,247652671,1619,1619,1619,1619,0
|
|
20240904,110400,247652671,1619,1619,1619,1619,0
|
|
20240904,110300,247652671,1619,1619,1619,1619,0
|
|
20240904,110200,247652671,1619,1619,1619,1619,0
|
|
20240904,110100,247652671,1619,1619,1619,1619,0
|
|
20240904,110000,247652671,1619,1619,1619,1619,25
|
|
20240904,105900,247612196,1619,1619,1619,1619,1285
|
|
20240904,105800,245531781,1619,1619,1619,1619,2000
|
|
20240904,105700,242293781,1618,1618,1618,1618,0
|
|
20240904,105600,242293781,1618,1618,1618,1618,0
|
|
20240904,105500,242293781,1618,1618,1618,1618,0
|
|
20240904,105400,242293781,1618,1618,1618,1612,1926
|
|
20240904,105300,239177537,1618,1618,1618,1618,1
|
|
20240904,105200,239175919,1619,1619,1619,1619,0
|
|
20240904,105100,239175919,1619,1617,1619,1617,1170
|
|
20240904,105000,237282902,1610,1614,1614,1609,11316
|
|
20240904,104900,219064681,1618,1618,1618,1618,0
|
|
20240904,104800,219064681,1618,1615,1618,1613,1175
|
|
20240904,104700,217167190,1616,1616,1616,1616,460
|
|
20240904,104600,216423830,1618,1618,1618,1618,0
|
|
20240904,104500,216423830,1618,1618,1618,1618,0
|
|
20240904,104400,216423830,1618,1618,1618,1618,0
|
|
20240904,104300,216423830,1618,1618,1618,1618,80
|
|
20240904,104200,216294390,1613,1613,1613,1613,0
|
|
20240904,104100,216294390,1613,1613,1613,1613,0
|
|
20240904,104000,216294390,1613,1613,1613,1613,149
|
|
20240904,103900,216054053,1613,1613,1613,1613,50
|
|
20240904,103800,215973403,1611,1611,1611,1611,0
|
|
20240904,103700,215973403,1611,1611,1611,1611,0
|
|
20240904,103600,215973403,1611,1611,1611,1611,0
|
|
20240904,103500,215973403,1611,1617,1620,1611,8933
|
|
20240904,103400,201559770,1611,1611,1611,1611,0
|
|
20240904,103300,201559770,1611,1611,1611,1611,0
|
|
20240904,103200,201559770,1611,1611,1611,1611,0
|
|
20240904,103100,201559770,1611,1611,1611,1611,0
|
|
20240904,103000,201559770,1611,1611,1611,1611,0
|
|
20240904,102900,201559770,1611,1611,1611,1611,700
|
|
20240904,102800,200432070,1611,1611,1611,1611,0
|
|
20240904,102700,200432070,1611,1611,1611,1611,0
|
|
20240904,102600,200432070,1611,1612,1612,1611,7353
|
|
20240904,102500,188582280,1618,1618,1618,1618,1
|
|
20240904,102400,188580662,1612,1612,1612,1612,1400
|
|
20240904,102300,186323862,1613,1613,1613,1613,303
|
|
20240904,102200,185835123,1614,1614,1614,1614,0
|
|
20240904,102100,185835123,1614,1614,1614,1614,5
|
|
20240904,102000,185827053,1617,1617,1617,1617,5
|
|
20240904,101900,185818968,1618,1618,1618,1618,0
|
|
20240904,101800,185818968,1618,1617,1618,1617,3061
|
|
20240904,101700,180866676,1611,1612,1612,1611,4827
|
|
20240904,101600,173087379,1612,1617,1617,1612,16603
|
|
20240904,101500,146283538,1618,1618,1618,1618,29
|
|
20240904,101400,146236616,1618,1618,1618,1618,0
|
|
20240904,101300,146236616,1618,1618,1618,1616,687
|
|
20240904,101200,145125684,1620,1620,1620,1620,5
|
|
20240904,101100,145117584,1620,1620,1620,1619,15
|
|
20240904,101000,145093290,1620,1620,1620,1620,4
|
|
20240904,100900,145086810,1620,1617,1620,1617,2
|
|
20240904,100800,145083573,1617,1617,1617,1617,800
|
|
20240904,100700,143789973,1617,1618,1618,1617,699
|
|
20240904,100600,142659513,1618,1618,1618,1618,173
|
|
20240904,100500,142379599,1618,1618,1618,1618,211
|
|
20240904,100400,142038201,1622,1622,1622,1622,8
|
|
20240904,100300,142025225,1622,1622,1622,1622,2
|
|
20240904,100200,142021981,1622,1622,1622,1622,1
|
|
20240904,100100,142020359,1618,1618,1618,1618,600
|
|
20240904,100000,141049559,1623,1623,1623,1623,0
|
|
20240904,095900,141049559,1623,1623,1623,1623,0
|
|
20240904,095800,141049559,1623,1623,1623,1623,51
|
|
20240904,095700,140966786,1618,1618,1623,1618,326
|
|
20240904,095600,140439313,1623,1623,1623,1623,1
|
|
20240904,095500,140437690,1618,1618,1618,1618,330
|
|
20240904,095400,139903750,1623,1618,1623,1618,365
|
|
20240904,095300,139313159,1620,1621,1621,1620,116
|
|
20240904,095200,139125234,1621,1622,1622,1621,211
|
|
20240904,095100,138783103,1622,1622,1622,1622,519
|
|
20240904,095000,137941285,1617,1617,1617,1617,0
|
|
20240904,094900,137941285,1617,1617,1617,1617,25
|
|
20240904,094800,137900860,1622,1622,1622,1622,50
|
|
20240904,094700,137819760,1622,1622,1622,1622,24
|
|
20240904,094600,137780832,1622,1615,1622,1615,547
|
|
20240904,094500,136897420,1622,1622,1622,1622,1
|
|
20240904,094400,136895798,1614,1622,1622,1614,1778
|
|
20240904,094300,134026098,1615,1616,1616,1615,5015
|
|
20240904,094200,125925873,1615,1617,1617,1615,1177
|
|
20240904,094100,124023778,1617,1617,1617,1617,2
|
|
20240904,094000,124020544,1623,1623,1623,1623,1
|
|
20240904,093900,124018921,1623,1622,1623,1622,83
|
|
20240904,093800,123884217,1622,1622,1622,1622,161
|
|
20240904,093700,123623075,1622,1622,1622,1622,0
|
|
20240904,093600,123623075,1622,1620,1622,1615,501
|
|
20240904,093500,122813199,1622,1622,1622,1622,0
|
|
20240904,093400,122813199,1622,1622,1622,1620,223
|
|
20240904,093300,122451819,1622,1622,1622,1622,1
|
|
20240904,093200,122450197,1616,1620,1620,1615,13886
|
|
20240904,093100,99995991,1627,1627,1627,1627,1
|
|
20240904,093000,99994364,1620,1620,1620,1620,350
|
|
20240904,092900,99427364,1619,1619,1619,1619,1000
|
|
20240904,092800,97808364,1627,1620,1627,1620,301
|
|
20240904,092700,97320737,1620,1627,1627,1620,301
|
|
20240904,092600,96833110,1620,1627,1627,1619,2843
|
|
20240904,092500,92219873,1618,1618,1618,1618,700
|
|
20240904,092400,91087273,1617,1618,1618,1617,5522
|
|
20240904,092300,82158198,1617,1626,1627,1617,747
|
|
20240904,092200,80949689,1626,1626,1626,1626,50
|
|
20240904,092100,80868389,1626,1626,1626,1626,1
|
|
20240904,092000,80866763,1614,1615,1615,1614,2000
|
|
20240904,091900,77638163,1614,1622,1622,1613,13794
|
|
20240904,091800,55298869,1622,1628,1628,1622,2964
|
|
20240904,091700,50486168,1628,1628,1628,1628,400
|
|
20240904,091600,49834968,1629,1629,1629,1629,100
|
|
20240904,091500,49672068,1632,1630,1632,1630,1630
|
|
20240904,091400,47015068,1630,1632,1632,1628,971
|
|
20240904,091300,45433436,1630,1637,1637,1630,1589
|
|
20240904,091200,42838321,1637,1637,1637,1635,534
|
|
20240904,091100,41964179,1637,1638,1638,1636,384
|
|
20240904,091000,41335530,1639,1642,1642,1639,86
|
|
20240904,090900,41194560,1642,1642,1642,1641,222
|
|
20240904,090800,40830053,1650,1649,1650,1643,3982
|
|
20240904,090700,34265811,1649,1644,1650,1644,1380
|
|
20240904,090600,31996200,1644,1647,1647,1644,27
|
|
20240904,090500,31951772,1650,1650,1650,1645,241
|
|
20240904,090400,31554284,1650,1649,1650,1649,1728
|
|
20240904,090300,28703124,1632,1633,1633,1620,2964
|
|
20240904,090200,23886804,1632,1630,1656,1630,479
|
|
20240904,090100,23104485,1630,1662,1662,1630,224
|
|
20240904,090000,22735192,1651,1670,1670,1651,13593
|