637 lines
32 KiB
CSV
637 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,193400,7940173046,1467,1467,1467,1467,24065
|
|
20240903,193300,7940173046,1467,1467,1467,1467,0
|
|
20240903,193200,7940173046,1467,1467,1467,1467,0
|
|
20240903,193100,7940173046,1467,1467,1467,1467,0
|
|
20240903,193000,7940173046,1467,1467,1467,1467,0
|
|
20240903,192900,7940173046,1467,1467,1467,1467,0
|
|
20240903,192800,7940173046,1467,1467,1467,1467,0
|
|
20240903,192700,7940173046,1467,1467,1467,1467,0
|
|
20240903,192600,7940173046,1467,1467,1467,1467,0
|
|
20240903,192500,7940173046,1467,1467,1467,1467,0
|
|
20240903,192400,7940173046,1467,1467,1467,1467,0
|
|
20240903,192300,7940173046,1467,1467,1467,1467,0
|
|
20240903,192200,7940173046,1467,1467,1467,1467,0
|
|
20240903,192100,7940173046,1467,1467,1467,1467,0
|
|
20240903,192000,7940173046,1467,1467,1467,1467,0
|
|
20240903,191900,7940173046,1467,1467,1467,1467,0
|
|
20240903,191800,7940173046,1467,1467,1467,1467,0
|
|
20240903,191700,7940173046,1467,1467,1467,1467,0
|
|
20240903,191600,7940173046,1467,1467,1467,1467,0
|
|
20240903,191500,7940173046,1467,1467,1467,1467,0
|
|
20240903,191400,7940173046,1467,1467,1467,1467,0
|
|
20240903,191300,7940173046,1467,1467,1467,1467,0
|
|
20240903,191200,7940173046,1467,1467,1467,1467,0
|
|
20240903,191100,7940173046,1467,1467,1467,1467,0
|
|
20240903,191000,7940173046,1467,1467,1467,1467,0
|
|
20240903,190900,7940173046,1467,1467,1467,1467,0
|
|
20240903,190800,7940173046,1467,1467,1467,1467,0
|
|
20240903,190700,7940173046,1467,1467,1467,1467,0
|
|
20240903,190600,7940173046,1467,1467,1467,1467,0
|
|
20240903,190500,7940173046,1467,1467,1467,1467,0
|
|
20240903,190400,7940173046,1467,1467,1467,1467,24065
|
|
20240903,190300,7940173046,1467,1467,1467,1467,0
|
|
20240903,190200,7940173046,1467,1467,1467,1467,0
|
|
20240903,190100,7940173046,1467,1467,1467,1467,0
|
|
20240903,190000,7940173046,1467,1467,1467,1467,0
|
|
20240903,185900,7940173046,1467,1467,1467,1467,0
|
|
20240903,185800,7940173046,1467,1467,1467,1467,0
|
|
20240903,185700,7940173046,1467,1467,1467,1467,0
|
|
20240903,185600,7940173046,1467,1467,1467,1467,0
|
|
20240903,185500,7940173046,1467,1467,1467,1467,0
|
|
20240903,185400,7940173046,1467,1467,1467,1467,0
|
|
20240903,185300,7940173046,1467,1467,1467,1467,0
|
|
20240903,185200,7940173046,1467,1467,1467,1467,0
|
|
20240903,185100,7940173046,1467,1467,1467,1467,0
|
|
20240903,185000,7940173046,1467,1467,1467,1467,0
|
|
20240903,184900,7940173046,1467,1467,1467,1467,0
|
|
20240903,184800,7940173046,1467,1467,1467,1467,0
|
|
20240903,184700,7940173046,1467,1467,1467,1467,0
|
|
20240903,184600,7940173046,1467,1467,1467,1467,0
|
|
20240903,184500,7940173046,1467,1467,1467,1467,0
|
|
20240903,184400,7940173046,1467,1467,1467,1467,0
|
|
20240903,184300,7940173046,1467,1467,1467,1467,0
|
|
20240903,184200,7940173046,1467,1467,1467,1467,0
|
|
20240903,184100,7940173046,1467,1467,1467,1467,0
|
|
20240903,184000,7940173046,1467,1467,1467,1467,0
|
|
20240903,183900,7940173046,1467,1467,1467,1467,0
|
|
20240903,183800,7940173046,1467,1467,1467,1467,0
|
|
20240903,183700,7940173046,1467,1467,1467,1467,0
|
|
20240903,183600,7940173046,1467,1467,1467,1467,0
|
|
20240903,183500,7940173046,1467,1467,1467,1467,0
|
|
20240903,183400,7940173046,1467,1467,1467,1467,24065
|
|
20240903,183300,7940173046,1467,1467,1467,1467,0
|
|
20240903,183200,7940173046,1467,1467,1467,1467,0
|
|
20240903,183100,7940173046,1467,1467,1467,1467,0
|
|
20240903,183000,7940173046,1467,1467,1467,1467,0
|
|
20240903,182900,7940173046,1467,1467,1467,1467,0
|
|
20240903,182800,7940173046,1467,1467,1467,1467,0
|
|
20240903,182700,7940173046,1467,1467,1467,1467,0
|
|
20240903,182600,7940173046,1467,1467,1467,1467,0
|
|
20240903,182500,7940173046,1467,1467,1467,1467,0
|
|
20240903,182400,7940173046,1467,1467,1467,1467,0
|
|
20240903,182300,7940173046,1467,1467,1467,1467,0
|
|
20240903,182200,7940173046,1467,1467,1467,1467,0
|
|
20240903,182100,7940173046,1467,1467,1467,1467,0
|
|
20240903,182000,7940173046,1467,1467,1467,1467,0
|
|
20240903,181900,7940173046,1467,1467,1467,1467,0
|
|
20240903,181800,7940173046,1467,1467,1467,1467,0
|
|
20240903,181700,7940173046,1467,1467,1467,1467,0
|
|
20240903,181600,7940173046,1467,1467,1467,1467,0
|
|
20240903,181500,7940173046,1467,1467,1467,1467,0
|
|
20240903,181400,7940173046,1467,1467,1467,1467,0
|
|
20240903,181300,7940173046,1467,1467,1467,1467,0
|
|
20240903,181200,7940173046,1467,1467,1467,1467,0
|
|
20240903,181100,7940173046,1467,1467,1467,1467,0
|
|
20240903,181000,7940173046,1467,1467,1467,1467,0
|
|
20240903,180900,7940173046,1467,1467,1467,1467,0
|
|
20240903,180800,7940173046,1467,1467,1467,1467,0
|
|
20240903,180700,7940173046,1467,1467,1467,1467,0
|
|
20240903,180600,7940173046,1467,1467,1467,1467,0
|
|
20240903,180500,7940173046,1467,1467,1467,1467,0
|
|
20240903,180400,7940173046,1467,1467,1467,1467,24065
|
|
20240903,180300,7940173046,1467,1467,1467,1467,0
|
|
20240903,180200,7940173046,1467,1467,1467,1467,0
|
|
20240903,180100,7940173046,1467,1467,1467,1467,0
|
|
20240903,180000,7940173046,1467,1467,1467,1467,0
|
|
20240903,175900,7940173046,1467,1467,1467,1467,0
|
|
20240903,175800,7940173046,1467,1467,1467,1467,0
|
|
20240903,175700,7940173046,1467,1467,1467,1467,0
|
|
20240903,175600,7940173046,1467,1467,1467,1467,0
|
|
20240903,175500,7940173046,1467,1467,1467,1467,0
|
|
20240903,175400,7940173046,1467,1467,1467,1467,0
|
|
20240903,175300,7940173046,1467,1467,1467,1467,0
|
|
20240903,175200,7940173046,1467,1467,1467,1467,0
|
|
20240903,175100,7940173046,1467,1467,1467,1467,0
|
|
20240903,175000,7940173046,1467,1467,1467,1467,0
|
|
20240903,174900,7940173046,1467,1467,1467,1467,0
|
|
20240903,174800,7940173046,1467,1467,1467,1467,0
|
|
20240903,174700,7940173046,1467,1467,1467,1467,0
|
|
20240903,174600,7940173046,1467,1467,1467,1467,0
|
|
20240903,174500,7940173046,1467,1467,1467,1467,0
|
|
20240903,174400,7940173046,1467,1467,1467,1467,0
|
|
20240903,174300,7940173046,1467,1467,1467,1467,0
|
|
20240903,174200,7940173046,1467,1467,1467,1467,0
|
|
20240903,174100,7940173046,1467,1467,1467,1467,0
|
|
20240903,174000,7940173046,1467,1467,1467,1467,0
|
|
20240903,173900,7940173046,1467,1467,1467,1467,0
|
|
20240903,173800,7940173046,1467,1467,1467,1467,0
|
|
20240903,173700,7940173046,1467,1467,1467,1467,0
|
|
20240903,173600,7940173046,1467,1467,1467,1467,0
|
|
20240903,173500,7940173046,1467,1467,1467,1467,0
|
|
20240903,173400,7940173046,1467,1467,1467,1467,24065
|
|
20240903,173300,7940173046,1467,1467,1467,1467,0
|
|
20240903,173200,7940173046,1467,1467,1467,1467,0
|
|
20240903,173100,7940173046,1467,1467,1467,1467,0
|
|
20240903,173000,7940173046,1467,1467,1467,1467,0
|
|
20240903,172900,7940173046,1467,1467,1467,1467,0
|
|
20240903,172800,7940173046,1467,1467,1467,1467,0
|
|
20240903,172700,7940173046,1467,1467,1467,1467,0
|
|
20240903,172600,7940173046,1467,1467,1467,1467,0
|
|
20240903,172500,7940173046,1467,1467,1467,1467,0
|
|
20240903,172400,7940173046,1467,1467,1467,1467,0
|
|
20240903,172300,7940173046,1467,1467,1467,1467,0
|
|
20240903,172200,7940173046,1467,1467,1467,1467,0
|
|
20240903,172100,7940173046,1467,1467,1467,1467,0
|
|
20240903,172000,7940173046,1467,1467,1467,1467,0
|
|
20240903,171900,7940173046,1467,1467,1467,1467,0
|
|
20240903,171800,7940173046,1467,1467,1467,1467,0
|
|
20240903,171700,7940173046,1467,1467,1467,1467,0
|
|
20240903,171600,7940173046,1467,1467,1467,1467,0
|
|
20240903,171500,7940173046,1467,1467,1467,1467,0
|
|
20240903,171400,7940173046,1467,1467,1467,1467,0
|
|
20240903,171300,7940173046,1467,1467,1467,1467,0
|
|
20240903,171200,7940173046,1467,1467,1467,1467,0
|
|
20240903,171100,7940173046,1467,1467,1467,1467,0
|
|
20240903,171000,7940173046,1467,1467,1467,1467,0
|
|
20240903,170900,7940173046,1467,1467,1467,1467,0
|
|
20240903,170800,7940173046,1467,1467,1467,1467,0
|
|
20240903,170700,7940173046,1467,1467,1467,1467,0
|
|
20240903,170600,7940173046,1467,1467,1467,1467,0
|
|
20240903,170500,7940173046,1467,1467,1467,1467,0
|
|
20240903,170400,7940173046,1467,1467,1467,1467,24065
|
|
20240903,170300,7940173046,1467,1467,1467,1467,0
|
|
20240903,170200,7940173046,1467,1467,1467,1467,0
|
|
20240903,170100,7940173046,1467,1467,1467,1467,0
|
|
20240903,170000,7940173046,1467,1467,1467,1467,0
|
|
20240903,165900,7940173046,1467,1467,1467,1467,0
|
|
20240903,165800,7940173046,1467,1467,1467,1467,0
|
|
20240903,165700,7940173046,1467,1467,1467,1467,0
|
|
20240903,165600,7940173046,1467,1467,1467,1467,0
|
|
20240903,165500,7940173046,1467,1467,1467,1467,0
|
|
20240903,165400,7940173046,1467,1467,1467,1467,0
|
|
20240903,165300,7940173046,1467,1467,1467,1467,0
|
|
20240903,165200,7940173046,1467,1467,1467,1467,0
|
|
20240903,165100,7940173046,1467,1467,1467,1467,0
|
|
20240903,165000,7940173046,1467,1467,1467,1467,0
|
|
20240903,164900,7940173046,1467,1467,1467,1467,0
|
|
20240903,164800,7940173046,1467,1467,1467,1467,0
|
|
20240903,164700,7940173046,1467,1467,1467,1467,0
|
|
20240903,164600,7940173046,1467,1467,1467,1467,0
|
|
20240903,164500,7940173046,1467,1467,1467,1467,0
|
|
20240903,164400,7940173046,1467,1467,1467,1467,0
|
|
20240903,164300,7940173046,1467,1467,1467,1467,0
|
|
20240903,164200,7940173046,1467,1467,1467,1467,0
|
|
20240903,164100,7940173046,1467,1467,1467,1467,0
|
|
20240903,164000,7940173046,1467,1467,1467,1467,0
|
|
20240903,163900,7940173046,1467,1467,1467,1467,0
|
|
20240903,163800,7940173046,1467,1467,1467,1467,0
|
|
20240903,163700,7940173046,1467,1467,1467,1467,0
|
|
20240903,163600,7940173046,1467,1467,1467,1467,0
|
|
20240903,163500,7940173046,1467,1467,1467,1467,0
|
|
20240903,163400,7940173046,1467,1467,1467,1467,24065
|
|
20240903,163300,7940173046,1467,1467,1467,1467,0
|
|
20240903,163200,7940173046,1467,1467,1467,1467,0
|
|
20240903,163100,7940173046,1467,1467,1467,1467,0
|
|
20240903,163000,7940173046,1467,1467,1467,1467,0
|
|
20240903,162900,7940173046,1467,1467,1467,1467,0
|
|
20240903,162800,7940173046,1467,1467,1467,1467,0
|
|
20240903,162700,7940173046,1467,1467,1467,1467,0
|
|
20240903,162600,7940173046,1467,1467,1467,1467,0
|
|
20240903,162500,7940173046,1467,1467,1467,1467,0
|
|
20240903,162400,7940173046,1467,1467,1467,1467,0
|
|
20240903,162300,7940173046,1467,1467,1467,1467,0
|
|
20240903,162200,7940173046,1467,1467,1467,1467,0
|
|
20240903,162100,7940173046,1467,1467,1467,1467,0
|
|
20240903,162000,7940173046,1467,1467,1467,1467,0
|
|
20240903,161900,7940173046,1467,1467,1467,1467,0
|
|
20240903,161800,7940173046,1467,1467,1467,1467,0
|
|
20240903,161700,7940173046,1467,1467,1467,1467,0
|
|
20240903,161600,7940173046,1467,1467,1467,1467,0
|
|
20240903,161500,7940173046,1467,1467,1467,1467,0
|
|
20240903,161400,7940173046,1467,1467,1467,1467,0
|
|
20240903,161300,7940173046,1467,1467,1467,1467,0
|
|
20240903,161200,7940173046,1467,1467,1467,1467,0
|
|
20240903,161100,7940173046,1467,1467,1467,1467,0
|
|
20240903,161000,7940173046,1467,1467,1467,1467,0
|
|
20240903,160900,7940173046,1467,1467,1467,1467,0
|
|
20240903,160800,7940173046,1467,1467,1467,1467,0
|
|
20240903,160700,7940173046,1467,1467,1467,1467,0
|
|
20240903,160600,7940173046,1467,1467,1467,1467,0
|
|
20240903,160500,7940173046,1467,1467,1467,1467,0
|
|
20240903,160400,7940173046,1467,1467,1467,1467,24065
|
|
20240903,160300,7940173046,1467,1467,1467,1467,0
|
|
20240903,160200,7940173046,1467,1467,1467,1467,0
|
|
20240903,160100,7940173046,1467,1467,1467,1467,0
|
|
20240903,160000,7940173046,1467,1467,1467,1467,0
|
|
20240903,155900,7940173046,1467,1467,1467,1467,0
|
|
20240903,155800,7940173046,1467,1467,1467,1467,0
|
|
20240903,155700,7940173046,1467,1467,1467,1467,0
|
|
20240903,155600,7940173046,1467,1467,1467,1467,0
|
|
20240903,155500,7940173046,1467,1467,1467,1467,0
|
|
20240903,155400,7940173046,1467,1467,1467,1467,0
|
|
20240903,155300,7940173046,1467,1467,1467,1467,0
|
|
20240903,155200,7940173046,1467,1467,1467,1467,0
|
|
20240903,155100,7940173046,1467,1467,1467,1467,0
|
|
20240903,155000,7940173046,1467,1467,1467,1467,0
|
|
20240903,154900,7940173046,1467,1467,1467,1467,0
|
|
20240903,154800,7940173046,1467,1467,1467,1467,0
|
|
20240903,154700,7940173046,1467,1467,1467,1467,0
|
|
20240903,154600,7940173046,1467,1467,1467,1467,0
|
|
20240903,154500,7940173046,1467,1467,1467,1467,0
|
|
20240903,154400,7940173046,1467,1467,1467,1467,0
|
|
20240903,154300,7940173046,1467,1467,1467,1467,0
|
|
20240903,154200,7940173046,1467,1467,1467,1467,0
|
|
20240903,154100,7940173046,1467,1467,1467,1467,0
|
|
20240903,154000,7940173046,1467,1467,1467,1467,0
|
|
20240903,153900,7940173046,1467,1467,1467,1467,0
|
|
20240903,153800,7940173046,1467,1467,1467,1467,0
|
|
20240903,153700,7940173046,1467,1467,1467,1467,0
|
|
20240903,153600,7940173046,1467,1467,1467,1467,0
|
|
20240903,153500,7940173046,1467,1467,1467,1467,0
|
|
20240903,153400,7940173046,1467,1467,1467,1467,24065
|
|
20240903,153300,7940173046,1467,1467,1467,1467,0
|
|
20240903,153200,7940173046,1467,1467,1467,1467,0
|
|
20240903,153100,7940173046,1467,1467,1467,1467,0
|
|
20240903,153000,7940173046,1467,1467,1467,1467,24065
|
|
20240903,152900,7904869691,1466,1466,1466,1466,0
|
|
20240903,152800,7904869691,1466,1466,1466,1466,0
|
|
20240903,152700,7904869691,1466,1466,1466,1466,0
|
|
20240903,152600,7904869691,1466,1466,1466,1466,0
|
|
20240903,152500,7904869691,1466,1466,1466,1466,0
|
|
20240903,152400,7904869691,1466,1466,1466,1466,0
|
|
20240903,152300,7904869691,1466,1466,1466,1466,0
|
|
20240903,152200,7904869691,1466,1466,1466,1466,0
|
|
20240903,152100,7904869691,1466,1466,1466,1466,0
|
|
20240903,152000,7904869691,1466,1466,1466,1466,0
|
|
20240903,151900,7904869691,1466,1467,1467,1466,3205
|
|
20240903,151800,7900170745,1466,1463,1467,1463,2167
|
|
20240903,151700,7896994886,1466,1466,1466,1466,61
|
|
20240903,151600,7896905460,1467,1468,1468,1459,9423
|
|
20240903,151500,7883146015,1468,1461,1468,1461,1359
|
|
20240903,151400,7881155303,1461,1468,1468,1461,1625
|
|
20240903,151300,7878778224,1468,1471,1471,1459,613
|
|
20240903,151200,7877879691,1468,1468,1468,1455,8387
|
|
20240903,151100,7865597167,1471,1468,1471,1468,383
|
|
20240903,151000,7865034755,1471,1468,1471,1468,3234
|
|
20240903,150900,7860281374,1468,1470,1470,1460,55585
|
|
20240903,150800,7779089308,1470,1471,1471,1470,103
|
|
20240903,150700,7778937812,1471,1471,1471,1467,2773
|
|
20240903,150600,7774863834,1470,1470,1471,1470,1709
|
|
20240903,150500,7772350025,1470,1471,1471,1469,2453
|
|
20240903,150400,7768744126,1471,1472,1473,1471,774
|
|
20240903,150300,7767604903,1469,1469,1469,1469,2765
|
|
20240903,150200,7763543118,1469,1467,1473,1467,2214
|
|
20240903,150100,7760294633,1468,1474,1474,1466,2056
|
|
20240903,150000,7757278676,1474,1474,1474,1474,4
|
|
20240903,145900,7757272780,1475,1470,1475,1466,9039
|
|
20240903,145800,7744006505,1470,1472,1475,1470,8603
|
|
20240903,145700,7731357341,1475,1474,1475,1472,636
|
|
20240903,145600,7730419925,1474,1472,1474,1470,6922
|
|
20240903,145500,7720235275,1472,1474,1474,1472,2618
|
|
20240903,145400,7716379722,1474,1475,1475,1474,99
|
|
20240903,145300,7716233705,1475,1476,1476,1475,1933
|
|
20240903,145200,7713382113,1476,1476,1479,1475,5556
|
|
20240903,145100,7705186259,1476,1479,1479,1476,2281
|
|
20240903,145000,7701815604,1479,1479,1479,1476,1554
|
|
20240903,144900,7699520238,1479,1476,1479,1476,220
|
|
20240903,144800,7699194912,1476,1480,1480,1476,6741
|
|
20240903,144700,7689228161,1480,1481,1481,1480,15950
|
|
20240903,144600,7665614505,1481,1483,1483,1481,24009
|
|
20240903,144500,7630035382,1483,1483,1484,1483,1605
|
|
20240903,144400,7627654679,1484,1483,1484,1483,450
|
|
20240903,144300,7626987129,1483,1483,1485,1483,3759
|
|
20240903,144200,7621409721,1484,1483,1484,1483,16
|
|
20240903,144100,7621385982,1483,1483,1483,1483,200
|
|
20240903,144000,7621089382,1483,1484,1485,1483,2962
|
|
20240903,143900,7616696397,1485,1483,1487,1483,122
|
|
20240903,143800,7616515256,1486,1486,1486,1486,0
|
|
20240903,143700,7616515256,1486,1482,1486,1482,292
|
|
20240903,143600,7616082309,1487,1482,1487,1482,1476
|
|
20240903,143500,7613894377,1487,1487,1487,1487,0
|
|
20240903,143400,7613894377,1487,1482,1487,1481,3231
|
|
20240903,143300,7609106425,1482,1482,1482,1482,60
|
|
20240903,143200,7609017505,1486,1481,1486,1481,4102
|
|
20240903,143100,7602940196,1481,1482,1482,1481,4386
|
|
20240903,143000,7596440760,1482,1482,1483,1481,10200
|
|
20240903,142900,7581324351,1482,1483,1484,1482,942
|
|
20240903,142800,7579927686,1483,1483,1484,1483,2054
|
|
20240903,142700,7576881581,1483,1487,1487,1483,11666
|
|
20240903,142600,7559562346,1487,1490,1490,1487,46
|
|
20240903,142500,7559493889,1490,1486,1490,1486,148
|
|
20240903,142400,7559273937,1491,1485,1491,1485,4
|
|
20240903,142300,7559267991,1485,1485,1485,1485,0
|
|
20240903,142200,7559267991,1485,1485,1485,1485,138
|
|
20240903,142100,7559063061,1485,1484,1485,1484,40
|
|
20240903,142000,7559003700,1484,1485,1485,1484,3929
|
|
20240903,141900,7553172651,1485,1486,1487,1485,9365
|
|
20240903,141800,7539259394,1486,1487,1493,1486,2480
|
|
20240903,141700,7535571943,1487,1489,1489,1487,2689
|
|
20240903,141600,7531570978,1489,1489,1489,1489,130
|
|
20240903,141500,7531377408,1489,1493,1493,1489,263
|
|
20240903,141400,7530985549,1488,1490,1493,1488,4422
|
|
20240903,141300,7524402865,1493,1493,1493,1493,71
|
|
20240903,141200,7524296862,1493,1490,1493,1490,1655
|
|
20240903,141100,7521830447,1493,1490,1494,1490,440
|
|
20240903,141000,7521173885,1494,1492,1494,1490,4255
|
|
20240903,140900,7514832079,1494,1495,1495,1492,402
|
|
20240903,140800,7514231495,1495,1496,1498,1495,1680
|
|
20240903,140700,7511718985,1499,1499,1499,1499,0
|
|
20240903,140600,7511718985,1499,1495,1499,1495,6780
|
|
20240903,140500,7501567600,1495,1495,1495,1492,3332
|
|
20240903,140400,7496589954,1493,1494,1497,1493,2151
|
|
20240903,140300,7493375773,1494,1495,1495,1493,395
|
|
20240903,140200,7492785538,1495,1494,1495,1493,581
|
|
20240903,140100,7491917817,1494,1495,1495,1493,106
|
|
20240903,140000,7491759452,1495,1495,1495,1495,611
|
|
20240903,135900,7490846007,1497,1496,1497,1494,187
|
|
20240903,135800,7490566428,1494,1496,1496,1494,310
|
|
20240903,135700,7490103128,1496,1494,1496,1494,509
|
|
20240903,135600,7489342175,1494,1494,1495,1494,518
|
|
20240903,135500,7488567876,1495,1495,1496,1495,13
|
|
20240903,135400,7488548440,1497,1493,1497,1492,3014
|
|
20240903,135300,7484043354,1494,1487,1494,1485,2517
|
|
20240903,135200,7480292877,1487,1486,1488,1485,2941
|
|
20240903,135100,7475922582,1486,1487,1492,1485,6797
|
|
20240903,135000,7465818612,1487,1490,1493,1487,15356
|
|
20240903,134900,7442954082,1493,1493,1493,1493,30
|
|
20240903,134800,7442909292,1494,1490,1498,1489,3998
|
|
20240903,134700,7436954035,1497,1496,1497,1490,1295
|
|
20240903,134600,7435015761,1496,1494,1496,1490,2244
|
|
20240903,134500,7431661293,1495,1490,1496,1490,5677
|
|
20240903,134400,7423200961,1490,1494,1496,1490,4109
|
|
20240903,134300,7417073502,1490,1490,1498,1490,4997
|
|
20240903,134200,7409616490,1490,1490,1490,1490,1001
|
|
20240903,134100,7408125000,1490,1491,1499,1490,3881
|
|
20240903,134000,7402342046,1491,1500,1500,1491,2025
|
|
20240903,133900,7399321482,1491,1492,1492,1491,210
|
|
20240903,133800,7399008163,1492,1497,1497,1492,2505
|
|
20240903,133700,7395267405,1503,1496,1505,1495,328
|
|
20240903,133600,7394776905,1504,1495,1505,1495,1862
|
|
20240903,133500,7391981365,1495,1495,1495,1495,180
|
|
20240903,133400,7391712265,1502,1504,1505,1502,10997
|
|
20240903,133300,7375163098,1505,1505,1505,1505,1
|
|
20240903,133200,7375161593,1504,1504,1504,1504,3524
|
|
20240903,133100,7369861497,1495,1496,1496,1494,466
|
|
20240903,133000,7369164610,1509,1504,1509,1504,1441
|
|
20240903,132900,7366993580,1504,1495,1504,1495,3450
|
|
20240903,132800,7361811772,1505,1507,1507,1495,3
|
|
20240903,132700,7361807265,1507,1508,1509,1494,4038
|
|
20240903,132600,7355766183,1494,1511,1511,1494,138
|
|
20240903,132500,7355558877,1512,1493,1513,1492,4170
|
|
20240903,132400,7349280973,1495,1499,1499,1495,595
|
|
20240903,132300,7348391444,1495,1499,1499,1495,1839
|
|
20240903,132200,7345639259,1497,1499,1499,1497,1759
|
|
20240903,132100,7343004238,1499,1500,1500,1499,8261
|
|
20240903,132000,7330619012,1501,1501,1501,1501,652
|
|
20240903,131900,7329640360,1501,1506,1506,1501,352
|
|
20240903,131800,7329110999,1505,1510,1510,1505,684
|
|
20240903,131700,7328081524,1505,1510,1513,1505,3303
|
|
20240903,131600,7323094006,1510,1506,1510,1506,1730
|
|
20240903,131500,7320487591,1507,1508,1508,1507,12
|
|
20240903,131400,7320469497,1512,1516,1517,1512,8553
|
|
20240903,131300,7307503364,1516,1511,1517,1511,2823
|
|
20240903,131200,7303222821,1510,1504,1511,1501,7461
|
|
20240903,131100,7291996653,1505,1508,1508,1505,210
|
|
20240903,131000,7291680306,1508,1510,1510,1505,22
|
|
20240903,130900,7291647188,1504,1508,1511,1504,10966
|
|
20240903,130800,7275131308,1508,1508,1508,1505,590
|
|
20240903,130700,7274243298,1508,1508,1508,1505,1148
|
|
20240903,130600,7272514718,1509,1506,1509,1506,2
|
|
20240903,130500,7272511703,1505,1511,1511,1505,391
|
|
20240903,130400,7271923239,1509,1517,1517,1509,8019
|
|
20240903,130300,7259779608,1517,1511,1517,1511,3031
|
|
20240903,130200,7255187581,1519,1507,1520,1502,15002
|
|
20240903,130100,7232517107,1509,1499,1509,1499,3682
|
|
20240903,130000,7226966959,1509,1500,1510,1500,2139
|
|
20240903,125900,7223747229,1500,1501,1501,1500,2367
|
|
20240903,125800,7220196319,1501,1501,1504,1501,1704
|
|
20240903,125700,7217637859,1501,1504,1504,1501,1228
|
|
20240903,125600,7215794151,1504,1509,1509,1504,430
|
|
20240903,125500,7215147396,1509,1504,1509,1504,3125
|
|
20240903,125400,7210447271,1510,1514,1514,1504,2985
|
|
20240903,125300,7205948907,1513,1504,1516,1503,8480
|
|
20240903,125200,7193148077,1503,1509,1509,1503,3073
|
|
20240903,125100,7188527423,1510,1515,1515,1504,351
|
|
20240903,125000,7187997633,1516,1520,1520,1500,2502
|
|
20240903,124900,7184218360,1517,1517,1526,1517,48791
|
|
20240903,124800,7110043675,1520,1494,1526,1494,49261
|
|
20240903,124700,7035470960,1494,1497,1497,1487,2204
|
|
20240903,124600,7032191344,1498,1494,1499,1490,5551
|
|
20240903,124500,7023887162,1494,1488,1494,1488,2768
|
|
20240903,124400,7019763201,1487,1487,1489,1487,2025
|
|
20240903,124300,7016751024,1487,1488,1488,1487,2316
|
|
20240903,124200,7013305139,1495,1487,1495,1487,2560
|
|
20240903,124100,7009497611,1487,1486,1492,1486,812
|
|
20240903,124000,7008290477,1486,1494,1495,1486,4023
|
|
20240903,123900,7002303697,1495,1486,1495,1486,2644
|
|
20240903,123800,6998370225,1486,1488,1488,1485,2664
|
|
20240903,123700,6994411982,1488,1485,1488,1484,2278
|
|
20240903,123600,6991030062,1490,1490,1491,1485,3080
|
|
20240903,123500,6986441121,1490,1485,1490,1485,1002
|
|
20240903,123400,6984953141,1490,1486,1492,1484,4094
|
|
20240903,123300,6978874794,1485,1495,1495,1485,4100
|
|
20240903,123200,6972783000,1495,1486,1495,1486,7115
|
|
20240903,123100,6962210074,1486,1487,1496,1486,2714
|
|
20240903,123000,6958174624,1487,1490,1490,1487,4215
|
|
20240903,122900,6951902237,1490,1494,1500,1490,11747
|
|
20240903,122800,6934393414,1500,1496,1500,1496,1061
|
|
20240903,122700,6932806102,1500,1492,1501,1490,5689
|
|
20240903,122600,6924320984,1492,1504,1504,1492,3767
|
|
20240903,122500,6918676418,1501,1501,1501,1501,222
|
|
20240903,122400,6918343196,1504,1500,1504,1500,847
|
|
20240903,122300,6917072293,1500,1492,1504,1492,2644
|
|
20240903,122200,6913106305,1491,1494,1500,1490,6508
|
|
20240903,122100,6903397792,1492,1495,1500,1491,9141
|
|
20240903,122000,6889766363,1495,1499,1499,1491,2189
|
|
20240903,121900,6886497048,1500,1495,1500,1492,6565
|
|
20240903,121800,6876695429,1495,1499,1499,1494,4879
|
|
20240903,121700,6869395490,1500,1512,1512,1499,9949
|
|
20240903,121600,6854465531,1501,1507,1513,1501,4803
|
|
20240903,121500,6847234942,1514,1515,1517,1506,2871
|
|
20240903,121400,6842881811,1517,1515,1517,1508,3142
|
|
20240903,121300,6838123002,1511,1504,1511,1504,7281
|
|
20240903,121200,6827144428,1508,1507,1508,1503,190
|
|
20240903,121100,6826858432,1507,1508,1509,1502,920
|
|
20240903,121000,6825471671,1509,1500,1509,1497,2011
|
|
20240903,120900,6822451314,1500,1502,1502,1500,418
|
|
20240903,120800,6821823912,1502,1502,1502,1497,7162
|
|
20240903,120700,6811081162,1500,1500,1501,1500,59
|
|
20240903,120600,6810992659,1502,1500,1502,1498,1667
|
|
20240903,120500,6808492641,1502,1510,1510,1500,4118
|
|
20240903,120400,6802305832,1507,1510,1510,1507,912
|
|
20240903,120300,6800931436,1507,1516,1516,1507,8612
|
|
20240903,120200,6787924360,1510,1517,1519,1508,7602
|
|
20240903,120100,6776404162,1508,1502,1520,1502,10295
|
|
20240903,120000,6760915716,1502,1499,1502,1498,5087
|
|
20240903,115900,6753285932,1498,1498,1498,1495,1521
|
|
20240903,115800,6751008587,1498,1498,1498,1498,600
|
|
20240903,115700,6750109787,1498,1497,1498,1493,4334
|
|
20240903,115600,6743625940,1497,1497,1497,1493,1086
|
|
20240903,115500,6742002808,1491,1498,1498,1491,3034
|
|
20240903,115400,6737478127,1497,1498,1498,1490,2227
|
|
20240903,115300,6734151943,1499,1499,1499,1499,10
|
|
20240903,115200,6734136953,1501,1501,1501,1501,1568
|
|
20240903,115100,6731783385,1501,1499,1501,1495,797
|
|
20240903,115000,6730587708,1494,1500,1502,1494,5397
|
|
20240903,114900,6722494173,1500,1492,1500,1492,4134
|
|
20240903,114800,6716315381,1492,1489,1492,1489,906
|
|
20240903,114700,6714965353,1489,1486,1489,1485,4010
|
|
20240903,114600,6709009191,1486,1485,1486,1484,3960
|
|
20240903,114500,6703129590,1485,1496,1497,1485,14805
|
|
20240903,114400,6681103052,1496,1498,1500,1496,3388
|
|
20240903,114300,6676025201,1498,1500,1503,1498,6516
|
|
20240903,114200,6666251436,1500,1495,1503,1491,7375
|
|
20240903,114100,6655203698,1497,1488,1497,1487,2085
|
|
20240903,114000,6652098536,1486,1485,1486,1485,11000
|
|
20240903,113900,6635759296,1485,1494,1494,1485,39706
|
|
20240903,113800,6576587812,1494,1497,1497,1494,4691
|
|
20240903,113700,6569575015,1495,1495,1497,1494,3719
|
|
20240903,113600,6564014388,1495,1500,1500,1495,4926
|
|
20240903,113500,6556641863,1499,1495,1499,1491,14789
|
|
20240903,113400,6534561288,1496,1493,1498,1493,7709
|
|
20240903,113300,6523036425,1493,1525,1535,1491,88289
|
|
20240903,113200,6389455804,1529,1523,1530,1515,50889
|
|
20240903,113100,6311823792,1515,1501,1525,1501,10818
|
|
20240903,113000,6295486148,1501,1498,1506,1495,4401
|
|
20240903,112900,6288893088,1500,1499,1512,1494,6251
|
|
20240903,112800,6279503638,1499,1497,1506,1494,3977
|
|
20240903,112700,6273546364,1498,1494,1498,1493,7293
|
|
20240903,112600,6262647263,1495,1497,1498,1493,12740
|
|
20240903,112500,6243602535,1498,1493,1503,1493,3957
|
|
20240903,112400,6237681433,1492,1501,1510,1492,13756
|
|
20240903,112300,6217079604,1504,1505,1510,1493,72914
|
|
20240903,112200,6107877122,1509,1505,1513,1501,10391
|
|
20240903,112100,6092220963,1505,1528,1528,1491,60179
|
|
20240903,112000,6001590707,1530,1521,1550,1513,108621
|
|
20240903,111900,5835362325,1523,1540,1540,1522,17104
|
|
20240903,111800,5809226023,1534,1540,1541,1529,20129
|
|
20240903,111700,5778368138,1541,1537,1549,1533,51027
|
|
20240903,111600,5699506990,1541,1533,1555,1533,86078
|
|
20240903,111500,5566443110,1533,1542,1544,1529,33116
|
|
20240903,111400,5515495586,1543,1548,1548,1520,85067
|
|
20240903,111300,5384644453,1548,1554,1563,1544,86092
|
|
20240903,111200,5250826647,1560,1578,1582,1533,135377
|
|
20240903,111100,5039609627,1581,1502,1582,1502,221653
|
|
20240903,111000,4697004427,1486,1492,1502,1486,11034
|
|
20240903,110900,4680541963,1491,1487,1499,1486,6091
|
|
20240903,110800,4671451831,1488,1490,1493,1485,8114
|
|
20240903,110700,4659379402,1493,1485,1494,1483,4726
|
|
20240903,110600,4652332350,1486,1482,1490,1480,14902
|
|
20240903,110500,4630257516,1482,1496,1496,1482,32036
|
|
20240903,110400,4582645292,1491,1500,1500,1490,49489
|
|
20240903,110300,4508689052,1503,1508,1508,1500,2997
|
|
20240903,110200,4504180707,1508,1527,1529,1499,68141
|
|
20240903,110100,4400780764,1527,1495,1527,1493,45230
|
|
20240903,110000,4332357508,1497,1495,1497,1493,4714
|
|
20240903,105900,4325313733,1495,1503,1506,1495,14853
|
|
20240903,105800,4303066141,1506,1503,1506,1500,2877
|
|
20240903,105700,4298748121,1507,1500,1508,1500,4102
|
|
20240903,105600,4292570895,1502,1500,1502,1497,904
|
|
20240903,105500,4291216702,1502,1507,1507,1501,4654
|
|
20240903,105400,4284224745,1507,1498,1515,1495,23822
|
|
20240903,105300,4248423779,1493,1492,1498,1490,3913
|
|
20240903,105200,4242584594,1491,1492,1498,1491,1953
|
|
20240903,105100,4239669887,1492,1492,1497,1492,3467
|
|
20240903,105000,4234488975,1492,1492,1498,1491,12165
|
|
20240903,104900,4216339602,1492,1505,1505,1492,34394
|
|
20240903,104800,4164768864,1505,1516,1518,1505,11938
|
|
20240903,104700,4146771258,1507,1513,1516,1507,5392
|
|
20240903,104600,4138615787,1507,1504,1511,1504,7789
|
|
20240903,104500,4126878112,1510,1506,1510,1500,18827
|
|
20240903,104400,4098573577,1505,1513,1517,1505,8036
|
|
20240903,104300,4086442203,1519,1515,1519,1512,1336
|
|
20240903,104200,4084417641,1515,1512,1518,1511,4278
|
|
20240903,104100,4077939940,1511,1513,1518,1505,16598
|
|
20240903,104000,4052861327,1522,1524,1525,1511,17068
|
|
20240903,103900,4026972077,1524,1527,1527,1518,31581
|
|
20240903,103800,3978843988,1527,1499,1527,1499,33090
|
|
20240903,103700,3928766535,1499,1504,1504,1496,9908
|
|
20240903,103600,3913901010,1504,1495,1505,1490,9879
|
|
20240903,103500,3899111884,1497,1483,1497,1483,25733
|
|
20240903,103400,3860740945,1483,1483,1492,1482,26804
|
|
20240903,103300,3820892261,1482,1493,1495,1482,35871
|
|
20240903,103200,3767538578,1491,1490,1500,1490,14884
|
|
20240903,103100,3745323867,1490,1511,1516,1483,127478
|
|
20240903,103000,3554413079,1516,1526,1526,1503,52025
|
|
20240903,102900,3475846389,1526,1508,1532,1506,58021
|
|
20240903,102800,3387867273,1508,1518,1523,1505,90329
|
|
20240903,102700,3251328174,1518,1574,1575,1505,244426
|
|
20240903,102600,2876089095,1573,1567,1608,1560,475486
|
|
20240903,102500,2120065281,1568,1582,1586,1560,164472
|
|
20240903,102400,1860051340,1539,1539,1539,1539,0
|
|
20240903,102300,1860051340,1539,1491,1539,1482,176448
|
|
20240903,102200,1592431049,1481,1475,1484,1475,4199
|
|
20240903,102100,1586214471,1474,1488,1494,1474,17084
|
|
20240903,102000,1560822803,1488,1488,1495,1483,30885
|
|
20240903,101900,1514810978,1488,1474,1489,1474,8465
|
|
20240903,101800,1502267393,1474,1462,1474,1462,9553
|
|
20240903,101700,1488217766,1462,1469,1469,1462,927
|
|
20240903,101600,1486859450,1469,1468,1469,1468,783
|
|
20240903,101500,1485709307,1468,1469,1470,1463,1841
|
|
20240903,101400,1483010748,1470,1469,1470,1469,906
|
|
20240903,101300,1481678932,1470,1465,1470,1462,5581
|
|
20240903,101200,1473483058,1466,1464,1466,1464,93
|
|
20240903,101100,1473346803,1458,1459,1470,1454,5342
|
|
20240903,101000,1465519227,1467,1455,1468,1455,10464
|
|
20240903,100900,1450182444,1462,1453,1462,1451,4335
|
|
20240903,100800,1443858555,1453,1452,1453,1452,605
|
|
20240903,100700,1442979512,1452,1450,1452,1450,2521
|
|
20240903,100600,1439321450,1450,1448,1450,1448,1767
|
|
20240903,100500,1436761453,1450,1443,1450,1443,4449
|
|
20240903,100400,1430341534,1443,1449,1453,1443,1412
|
|
20240903,100300,1428299830,1449,1449,1449,1449,108
|
|
20240903,100200,1428143338,1450,1449,1450,1441,2760
|
|
20240903,100100,1424149371,1449,1441,1449,1440,2102
|
|
20240903,100000,1421108642,1440,1441,1444,1439,6099
|
|
20240903,095900,1412322876,1444,1456,1456,1441,1814
|
|
20240903,095800,1409700616,1456,1454,1456,1447,4917
|
|
20240903,095700,1402546855,1454,1456,1456,1446,14333
|
|
20240903,095600,1381784079,1458,1458,1465,1450,16510
|
|
20240903,095500,1357672670,1458,1458,1458,1447,3534
|
|
20240903,095400,1352532473,1449,1459,1459,1449,5188
|
|
20240903,095300,1345000122,1459,1454,1465,1447,10493
|
|
20240903,095200,1329758689,1455,1463,1463,1444,25858
|
|
20240903,095100,1292128895,1467,1481,1488,1461,15222
|
|
20240903,095000,1269656016,1480,1459,1480,1457,4935
|
|
20240903,094900,1262376112,1457,1465,1472,1454,12987
|
|
20240903,094800,1243443106,1454,1487,1487,1453,14298
|
|
20240903,094700,1222498655,1488,1475,1490,1469,26036
|
|
20240903,094600,1184010352,1475,1503,1505,1474,39410
|
|
20240903,094500,1125510607,1505,1450,1510,1426,150413
|
|
20240903,094400,902559853,1450,1436,1451,1432,26721
|
|
20240903,094300,864027152,1438,1467,1473,1435,92087
|
|
20240903,094200,730502774,1467,1507,1512,1452,127994
|
|
20240903,094100,540789430,1508,1444,1510,1444,180702
|
|
20240903,094000,273478285,1444,1440,1444,1440,1676
|
|
20240903,093900,271062432,1435,1440,1440,1431,1175
|
|
20240903,093800,269374898,1440,1442,1444,1440,846
|
|
20240903,093700,268156151,1442,1439,1442,1439,1547
|
|
20240903,093600,265926579,1431,1435,1442,1430,1795
|
|
20240903,093500,263354022,1441,1445,1445,1427,7607
|
|
20240903,093400,252483713,1445,1431,1446,1431,5787
|
|
20240903,093300,244156886,1431,1425,1431,1425,7792
|
|
20240903,093200,233027392,1431,1431,1431,1429,2079
|
|
20240903,093100,230052743,1431,1430,1431,1430,736
|
|
20240903,093000,228999652,1430,1429,1430,1429,607
|
|
20240903,092900,228131847,1430,1420,1430,1420,2155
|
|
20240903,092800,225065197,1430,1423,1430,1423,1138
|
|
20240903,092700,223438561,1423,1421,1423,1416,2226
|
|
20240903,092600,220275931,1423,1424,1424,1423,187
|
|
20240903,092500,220009693,1424,1424,1431,1424,3379
|
|
20240903,092400,215197867,1424,1435,1435,1424,5384
|
|
20240903,092300,207495780,1435,1432,1435,1431,658
|
|
20240903,092200,206553610,1432,1444,1444,1432,1783
|
|
20240903,092100,203999272,1445,1442,1445,1436,488
|
|
20240903,092000,203295969,1442,1445,1446,1431,2345
|
|
20240903,091900,199920631,1445,1446,1446,1432,1441
|
|
20240903,091800,197855179,1446,1446,1451,1422,10623
|
|
20240903,091700,182553492,1446,1438,1454,1438,3345
|
|
20240903,091600,177703952,1433,1468,1474,1433,9822
|
|
20240903,091500,163340966,1475,1449,1475,1447,23908
|
|
20240903,091400,128453535,1447,1448,1449,1447,5053
|
|
20240903,091300,121134539,1448,1444,1449,1444,2788
|
|
20240903,091200,117107051,1444,1450,1450,1430,7409
|
|
20240903,091100,106415092,1449,1450,1450,1441,7642
|
|
20240903,091000,95351114,1450,1420,1450,1420,34475
|
|
20240903,090900,45844614,1420,1420,1420,1420,1200
|
|
20240903,090800,44140614,1420,1414,1420,1403,3434
|
|
20240903,090700,39276741,1414,1415,1415,1414,232
|
|
20240903,090600,38948641,1415,1413,1416,1413,8737
|
|
20240903,090500,26587840,1413,1408,1413,1407,8276
|
|
20240903,090400,14916876,1407,1407,1408,1407,8980
|
|
20240903,090300,2273936,1408,1405,1408,1405,88
|
|
20240903,090200,2150293,1393,1394,1408,1393,14
|
|
20240903,090100,2130766,1410,1410,1410,1410,2
|
|
20240903,090000,2127946,1411,1400,1411,1399,1520
|