637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,193400,788696315,1431,1431,1431,1431,16968
|
|
20240906,193300,788696315,1431,1431,1431,1431,0
|
|
20240906,193200,788696315,1431,1431,1431,1431,0
|
|
20240906,193100,788696315,1431,1431,1431,1431,0
|
|
20240906,193000,788696315,1431,1431,1431,1431,0
|
|
20240906,192900,788696315,1431,1431,1431,1431,0
|
|
20240906,192800,788696315,1431,1431,1431,1431,0
|
|
20240906,192700,788696315,1431,1431,1431,1431,0
|
|
20240906,192600,788696315,1431,1431,1431,1431,0
|
|
20240906,192500,788696315,1431,1431,1431,1431,0
|
|
20240906,192400,788696315,1431,1431,1431,1431,0
|
|
20240906,192300,788696315,1431,1431,1431,1431,0
|
|
20240906,192200,788696315,1431,1431,1431,1431,0
|
|
20240906,192100,788696315,1431,1431,1431,1431,0
|
|
20240906,192000,788696315,1431,1431,1431,1431,0
|
|
20240906,191900,788696315,1431,1431,1431,1431,0
|
|
20240906,191800,788696315,1431,1431,1431,1431,0
|
|
20240906,191700,788696315,1431,1431,1431,1431,0
|
|
20240906,191600,788696315,1431,1431,1431,1431,0
|
|
20240906,191500,788696315,1431,1431,1431,1431,0
|
|
20240906,191400,788696315,1431,1431,1431,1431,0
|
|
20240906,191300,788696315,1431,1431,1431,1431,0
|
|
20240906,191200,788696315,1431,1431,1431,1431,0
|
|
20240906,191100,788696315,1431,1431,1431,1431,0
|
|
20240906,191000,788696315,1431,1431,1431,1431,0
|
|
20240906,190900,788696315,1431,1431,1431,1431,0
|
|
20240906,190800,788696315,1431,1431,1431,1431,0
|
|
20240906,190700,788696315,1431,1431,1431,1431,0
|
|
20240906,190600,788696315,1431,1431,1431,1431,0
|
|
20240906,190500,788696315,1431,1431,1431,1431,0
|
|
20240906,190400,788696315,1431,1431,1431,1431,16968
|
|
20240906,190300,788696315,1431,1431,1431,1431,0
|
|
20240906,190200,788696315,1431,1431,1431,1431,0
|
|
20240906,190100,788696315,1431,1431,1431,1431,0
|
|
20240906,190000,788696315,1431,1431,1431,1431,0
|
|
20240906,185900,788696315,1431,1431,1431,1431,0
|
|
20240906,185800,788696315,1431,1431,1431,1431,0
|
|
20240906,185700,788696315,1431,1431,1431,1431,0
|
|
20240906,185600,788696315,1431,1431,1431,1431,0
|
|
20240906,185500,788696315,1431,1431,1431,1431,0
|
|
20240906,185400,788696315,1431,1431,1431,1431,0
|
|
20240906,185300,788696315,1431,1431,1431,1431,0
|
|
20240906,185200,788696315,1431,1431,1431,1431,0
|
|
20240906,185100,788696315,1431,1431,1431,1431,0
|
|
20240906,185000,788696315,1431,1431,1431,1431,0
|
|
20240906,184900,788696315,1431,1431,1431,1431,0
|
|
20240906,184800,788696315,1431,1431,1431,1431,0
|
|
20240906,184700,788696315,1431,1431,1431,1431,0
|
|
20240906,184600,788696315,1431,1431,1431,1431,0
|
|
20240906,184500,788696315,1431,1431,1431,1431,0
|
|
20240906,184400,788696315,1431,1431,1431,1431,0
|
|
20240906,184300,788696315,1431,1431,1431,1431,0
|
|
20240906,184200,788696315,1431,1431,1431,1431,0
|
|
20240906,184100,788696315,1431,1431,1431,1431,0
|
|
20240906,184000,788696315,1431,1431,1431,1431,0
|
|
20240906,183900,788696315,1431,1431,1431,1431,0
|
|
20240906,183800,788696315,1431,1431,1431,1431,0
|
|
20240906,183700,788696315,1431,1431,1431,1431,0
|
|
20240906,183600,788696315,1431,1431,1431,1431,0
|
|
20240906,183500,788696315,1431,1431,1431,1431,0
|
|
20240906,183400,788696315,1431,1431,1431,1431,16968
|
|
20240906,183300,788696315,1431,1431,1431,1431,0
|
|
20240906,183200,788696315,1431,1431,1431,1431,0
|
|
20240906,183100,788696315,1431,1431,1431,1431,0
|
|
20240906,183000,788696315,1431,1431,1431,1431,0
|
|
20240906,182900,788696315,1431,1431,1431,1431,0
|
|
20240906,182800,788696315,1431,1431,1431,1431,0
|
|
20240906,182700,788696315,1431,1431,1431,1431,0
|
|
20240906,182600,788696315,1431,1431,1431,1431,0
|
|
20240906,182500,788696315,1431,1431,1431,1431,0
|
|
20240906,182400,788696315,1431,1431,1431,1431,0
|
|
20240906,182300,788696315,1431,1431,1431,1431,0
|
|
20240906,182200,788696315,1431,1431,1431,1431,0
|
|
20240906,182100,788696315,1431,1431,1431,1431,0
|
|
20240906,182000,788696315,1431,1431,1431,1431,0
|
|
20240906,181900,788696315,1431,1431,1431,1431,0
|
|
20240906,181800,788696315,1431,1431,1431,1431,0
|
|
20240906,181700,788696315,1431,1431,1431,1431,0
|
|
20240906,181600,788696315,1431,1431,1431,1431,0
|
|
20240906,181500,788696315,1431,1431,1431,1431,0
|
|
20240906,181400,788696315,1431,1431,1431,1431,0
|
|
20240906,181300,788696315,1431,1431,1431,1431,0
|
|
20240906,181200,788696315,1431,1431,1431,1431,0
|
|
20240906,181100,788696315,1431,1431,1431,1431,0
|
|
20240906,181000,788696315,1431,1431,1431,1431,0
|
|
20240906,180900,788696315,1431,1431,1431,1431,0
|
|
20240906,180800,788696315,1431,1431,1431,1431,0
|
|
20240906,180700,788696315,1431,1431,1431,1431,0
|
|
20240906,180600,788696315,1431,1431,1431,1431,0
|
|
20240906,180500,788696315,1431,1431,1431,1431,0
|
|
20240906,180400,788696315,1431,1431,1431,1431,16968
|
|
20240906,180300,788696315,1431,1431,1431,1431,0
|
|
20240906,180200,788696315,1431,1431,1431,1431,0
|
|
20240906,180100,788696315,1431,1431,1431,1431,0
|
|
20240906,180000,788696315,1431,1431,1431,1431,0
|
|
20240906,175900,788696315,1431,1431,1431,1431,0
|
|
20240906,175800,788696315,1431,1431,1431,1431,0
|
|
20240906,175700,788696315,1431,1431,1431,1431,0
|
|
20240906,175600,788696315,1431,1431,1431,1431,0
|
|
20240906,175500,788696315,1431,1431,1431,1431,0
|
|
20240906,175400,788696315,1431,1431,1431,1431,0
|
|
20240906,175300,788696315,1431,1431,1431,1431,0
|
|
20240906,175200,788696315,1431,1431,1431,1431,0
|
|
20240906,175100,788696315,1431,1431,1431,1431,0
|
|
20240906,175000,788696315,1431,1431,1431,1431,0
|
|
20240906,174900,788696315,1431,1431,1431,1431,0
|
|
20240906,174800,788696315,1431,1431,1431,1431,0
|
|
20240906,174700,788696315,1431,1431,1431,1431,0
|
|
20240906,174600,788696315,1431,1431,1431,1431,0
|
|
20240906,174500,788696315,1431,1431,1431,1431,0
|
|
20240906,174400,788696315,1431,1431,1431,1431,0
|
|
20240906,174300,788696315,1431,1431,1431,1431,0
|
|
20240906,174200,788696315,1431,1431,1431,1431,0
|
|
20240906,174100,788696315,1431,1431,1431,1431,0
|
|
20240906,174000,788696315,1431,1431,1431,1431,0
|
|
20240906,173900,788696315,1431,1431,1431,1431,0
|
|
20240906,173800,788696315,1431,1431,1431,1431,0
|
|
20240906,173700,788696315,1431,1431,1431,1431,0
|
|
20240906,173600,788696315,1431,1431,1431,1431,0
|
|
20240906,173500,788696315,1431,1431,1431,1431,0
|
|
20240906,173400,788696315,1431,1431,1431,1431,16968
|
|
20240906,173300,788696315,1431,1431,1431,1431,0
|
|
20240906,173200,788696315,1431,1431,1431,1431,0
|
|
20240906,173100,788696315,1431,1431,1431,1431,0
|
|
20240906,173000,788696315,1431,1431,1431,1431,0
|
|
20240906,172900,788696315,1431,1431,1431,1431,0
|
|
20240906,172800,788696315,1431,1431,1431,1431,0
|
|
20240906,172700,788696315,1431,1431,1431,1431,0
|
|
20240906,172600,788696315,1431,1431,1431,1431,0
|
|
20240906,172500,788696315,1431,1431,1431,1431,0
|
|
20240906,172400,788696315,1431,1431,1431,1431,0
|
|
20240906,172300,788696315,1431,1431,1431,1431,0
|
|
20240906,172200,788696315,1431,1431,1431,1431,0
|
|
20240906,172100,788696315,1431,1431,1431,1431,0
|
|
20240906,172000,788696315,1431,1431,1431,1431,0
|
|
20240906,171900,788696315,1431,1431,1431,1431,0
|
|
20240906,171800,788696315,1431,1431,1431,1431,0
|
|
20240906,171700,788696315,1431,1431,1431,1431,0
|
|
20240906,171600,788696315,1431,1431,1431,1431,0
|
|
20240906,171500,788696315,1431,1431,1431,1431,0
|
|
20240906,171400,788696315,1431,1431,1431,1431,0
|
|
20240906,171300,788696315,1431,1431,1431,1431,0
|
|
20240906,171200,788696315,1431,1431,1431,1431,0
|
|
20240906,171100,788696315,1431,1431,1431,1431,0
|
|
20240906,171000,788696315,1431,1431,1431,1431,0
|
|
20240906,170900,788696315,1431,1431,1431,1431,0
|
|
20240906,170800,788696315,1431,1431,1431,1431,0
|
|
20240906,170700,788696315,1431,1431,1431,1431,0
|
|
20240906,170600,788696315,1431,1431,1431,1431,0
|
|
20240906,170500,788696315,1431,1431,1431,1431,0
|
|
20240906,170400,788696315,1431,1431,1431,1431,16968
|
|
20240906,170300,788696315,1431,1431,1431,1431,0
|
|
20240906,170200,788696315,1431,1431,1431,1431,0
|
|
20240906,170100,788696315,1431,1431,1431,1431,0
|
|
20240906,170000,788696315,1431,1431,1431,1431,0
|
|
20240906,165900,788696315,1431,1431,1431,1431,0
|
|
20240906,165800,788696315,1431,1431,1431,1431,0
|
|
20240906,165700,788696315,1431,1431,1431,1431,0
|
|
20240906,165600,788696315,1431,1431,1431,1431,0
|
|
20240906,165500,788696315,1431,1431,1431,1431,0
|
|
20240906,165400,788696315,1431,1431,1431,1431,0
|
|
20240906,165300,788696315,1431,1431,1431,1431,0
|
|
20240906,165200,788696315,1431,1431,1431,1431,0
|
|
20240906,165100,788696315,1431,1431,1431,1431,0
|
|
20240906,165000,788696315,1431,1431,1431,1431,0
|
|
20240906,164900,788696315,1431,1431,1431,1431,0
|
|
20240906,164800,788696315,1431,1431,1431,1431,0
|
|
20240906,164700,788696315,1431,1431,1431,1431,0
|
|
20240906,164600,788696315,1431,1431,1431,1431,0
|
|
20240906,164500,788696315,1431,1431,1431,1431,0
|
|
20240906,164400,788696315,1431,1431,1431,1431,0
|
|
20240906,164300,788696315,1431,1431,1431,1431,0
|
|
20240906,164200,788696315,1431,1431,1431,1431,0
|
|
20240906,164100,788696315,1431,1431,1431,1431,0
|
|
20240906,164000,788696315,1431,1431,1431,1431,0
|
|
20240906,163900,788696315,1431,1431,1431,1431,0
|
|
20240906,163800,788696315,1431,1431,1431,1431,0
|
|
20240906,163700,788696315,1431,1431,1431,1431,0
|
|
20240906,163600,788696315,1431,1431,1431,1431,0
|
|
20240906,163500,788696315,1431,1431,1431,1431,0
|
|
20240906,163400,788696315,1431,1431,1431,1431,16968
|
|
20240906,163300,788696315,1431,1431,1431,1431,0
|
|
20240906,163200,788696315,1431,1431,1431,1431,0
|
|
20240906,163100,788696315,1431,1431,1431,1431,0
|
|
20240906,163000,788696315,1431,1431,1431,1431,0
|
|
20240906,162900,788696315,1431,1431,1431,1431,0
|
|
20240906,162800,788696315,1431,1431,1431,1431,0
|
|
20240906,162700,788696315,1431,1431,1431,1431,0
|
|
20240906,162600,788696315,1431,1431,1431,1431,0
|
|
20240906,162500,788696315,1431,1431,1431,1431,0
|
|
20240906,162400,788696315,1431,1431,1431,1431,0
|
|
20240906,162300,788696315,1431,1431,1431,1431,0
|
|
20240906,162200,788696315,1431,1431,1431,1431,0
|
|
20240906,162100,788696315,1431,1431,1431,1431,0
|
|
20240906,162000,788696315,1431,1431,1431,1431,0
|
|
20240906,161900,788696315,1431,1431,1431,1431,0
|
|
20240906,161800,788696315,1431,1431,1431,1431,0
|
|
20240906,161700,788696315,1431,1431,1431,1431,0
|
|
20240906,161600,788696315,1431,1431,1431,1431,0
|
|
20240906,161500,788696315,1431,1431,1431,1431,0
|
|
20240906,161400,788696315,1431,1431,1431,1431,0
|
|
20240906,161300,788696315,1431,1431,1431,1431,0
|
|
20240906,161200,788696315,1431,1431,1431,1431,0
|
|
20240906,161100,788696315,1431,1431,1431,1431,0
|
|
20240906,161000,788696315,1431,1431,1431,1431,0
|
|
20240906,160900,788696315,1431,1431,1431,1431,0
|
|
20240906,160800,788696315,1431,1431,1431,1431,0
|
|
20240906,160700,788696315,1431,1431,1431,1431,0
|
|
20240906,160600,788696315,1431,1431,1431,1431,0
|
|
20240906,160500,788696315,1431,1431,1431,1431,0
|
|
20240906,160400,788696315,1431,1431,1431,1431,16968
|
|
20240906,160300,788696315,1431,1431,1431,1431,0
|
|
20240906,160200,788696315,1431,1431,1431,1431,0
|
|
20240906,160100,788696315,1431,1431,1431,1431,0
|
|
20240906,160000,788696315,1431,1431,1431,1431,0
|
|
20240906,155900,788696315,1431,1431,1431,1431,0
|
|
20240906,155800,788696315,1431,1431,1431,1431,0
|
|
20240906,155700,788696315,1431,1431,1431,1431,0
|
|
20240906,155600,788696315,1431,1431,1431,1431,0
|
|
20240906,155500,788696315,1431,1431,1431,1431,0
|
|
20240906,155400,788696315,1431,1431,1431,1431,0
|
|
20240906,155300,788696315,1431,1431,1431,1431,0
|
|
20240906,155200,788696315,1431,1431,1431,1431,0
|
|
20240906,155100,788696315,1431,1431,1431,1431,0
|
|
20240906,155000,788696315,1431,1431,1431,1431,0
|
|
20240906,154900,788696315,1431,1431,1431,1431,0
|
|
20240906,154800,788696315,1431,1431,1431,1431,0
|
|
20240906,154700,788696315,1431,1431,1431,1431,0
|
|
20240906,154600,788696315,1431,1431,1431,1431,0
|
|
20240906,154500,788696315,1431,1431,1431,1431,0
|
|
20240906,154400,788696315,1431,1431,1431,1431,0
|
|
20240906,154300,788696315,1431,1431,1431,1431,0
|
|
20240906,154200,788696315,1431,1431,1431,1431,0
|
|
20240906,154100,788696315,1431,1431,1431,1431,0
|
|
20240906,154000,788696315,1431,1431,1431,1431,0
|
|
20240906,153900,788696315,1431,1431,1431,1431,0
|
|
20240906,153800,788696315,1431,1431,1431,1431,0
|
|
20240906,153700,788696315,1431,1431,1431,1431,0
|
|
20240906,153600,788696315,1431,1431,1431,1431,0
|
|
20240906,153500,788696315,1431,1431,1431,1431,0
|
|
20240906,153400,788696315,1431,1431,1431,1431,16968
|
|
20240906,153300,788696315,1431,1431,1431,1431,0
|
|
20240906,153200,788696315,1431,1431,1431,1431,0
|
|
20240906,153100,788696315,1431,1431,1431,1431,0
|
|
20240906,153000,788696315,1431,1431,1431,1431,16968
|
|
20240906,152900,764415107,1434,1434,1434,1434,0
|
|
20240906,152800,764415107,1434,1434,1434,1434,0
|
|
20240906,152700,764415107,1434,1434,1434,1434,0
|
|
20240906,152600,764415107,1434,1434,1434,1434,0
|
|
20240906,152500,764415107,1434,1434,1434,1434,0
|
|
20240906,152400,764415107,1434,1434,1434,1434,0
|
|
20240906,152300,764415107,1434,1434,1434,1434,0
|
|
20240906,152200,764415107,1434,1434,1434,1434,0
|
|
20240906,152100,764415107,1434,1434,1434,1434,0
|
|
20240906,152000,764415107,1434,1434,1434,1434,0
|
|
20240906,151900,764415107,1434,1433,1434,1433,1301
|
|
20240906,151800,762550473,1434,1434,1434,1434,1959
|
|
20240906,151700,759741267,1433,1434,1434,1433,690
|
|
20240906,151600,758751877,1433,1434,1438,1433,2141
|
|
20240906,151500,755682750,1438,1438,1438,1438,0
|
|
20240906,151400,755682750,1438,1438,1438,1438,392
|
|
20240906,151300,755119054,1438,1435,1438,1433,1272
|
|
20240906,151200,753292846,1435,1434,1435,1434,88
|
|
20240906,151100,753166643,1433,1434,1434,1433,3594
|
|
20240906,151000,748013897,1434,1435,1435,1434,3311
|
|
20240906,150900,743264112,1435,1435,1435,1435,1884
|
|
20240906,150800,740560572,1435,1435,1435,1434,67
|
|
20240906,150700,740464442,1435,1435,1435,1435,5
|
|
20240906,150600,740457267,1435,1438,1438,1435,3405
|
|
20240906,150500,735570442,1438,1439,1439,1438,639
|
|
20240906,150400,734650941,1441,1441,1441,1441,0
|
|
20240906,150300,734650941,1441,1441,1441,1441,1
|
|
20240906,150200,734649500,1439,1439,1439,1439,0
|
|
20240906,150100,734649500,1439,1439,1439,1439,993
|
|
20240906,150000,733220573,1439,1439,1439,1439,210
|
|
20240906,145900,732918383,1439,1439,1439,1439,200
|
|
20240906,145800,732630583,1442,1442,1442,1442,1
|
|
20240906,145700,732629141,1442,1439,1443,1435,10829
|
|
20240906,145600,717071576,1439,1443,1443,1439,58
|
|
20240906,145500,716988078,1443,1443,1443,1443,4
|
|
20240906,145400,716982306,1439,1439,1439,1439,11
|
|
20240906,145300,716966477,1438,1439,1439,1438,2913
|
|
20240906,145200,712777246,1437,1437,1437,1437,0
|
|
20240906,145100,712777246,1437,1437,1437,1437,0
|
|
20240906,145000,712777246,1437,1437,1437,1437,0
|
|
20240906,144900,712777246,1437,1437,1437,1437,0
|
|
20240906,144800,712777246,1437,1437,1437,1437,0
|
|
20240906,144700,712777246,1437,1437,1437,1437,0
|
|
20240906,144600,712777246,1437,1437,1437,1437,1100
|
|
20240906,144500,711196546,1443,1443,1443,1443,935
|
|
20240906,144400,709847341,1445,1445,1445,1445,0
|
|
20240906,144300,709847341,1445,1445,1445,1445,1
|
|
20240906,144200,709845896,1437,1437,1437,1437,0
|
|
20240906,144100,709845896,1437,1437,1437,1437,200
|
|
20240906,144000,709558496,1437,1438,1445,1437,10373
|
|
20240906,143900,694650357,1438,1442,1442,1438,3260
|
|
20240906,143800,689959503,1445,1445,1445,1445,1
|
|
20240906,143700,689958058,1449,1449,1449,1449,0
|
|
20240906,143600,689958058,1449,1449,1449,1449,0
|
|
20240906,143500,689958058,1449,1449,1449,1449,0
|
|
20240906,143400,689958058,1449,1449,1449,1449,1
|
|
20240906,143300,689956609,1450,1450,1450,1450,0
|
|
20240906,143200,689956609,1450,1442,1450,1442,1001
|
|
20240906,143100,688513159,1442,1442,1442,1442,20
|
|
20240906,143000,688484319,1442,1442,1449,1442,17294
|
|
20240906,142900,663476803,1442,1442,1442,1442,1100
|
|
20240906,142800,661890603,1441,1441,1441,1441,53
|
|
20240906,142700,661814230,1442,1442,1442,1442,1
|
|
20240906,142600,661812788,1441,1441,1441,1441,0
|
|
20240906,142500,661812788,1441,1441,1441,1441,0
|
|
20240906,142400,661812788,1441,1441,1441,1438,3875
|
|
20240906,142300,656238952,1438,1438,1438,1438,0
|
|
20240906,142200,656238952,1438,1438,1438,1438,0
|
|
20240906,142100,656238952,1438,1438,1438,1438,1814
|
|
20240906,142000,653630420,1438,1438,1438,1438,2812
|
|
20240906,141900,649586764,1438,1438,1438,1438,0
|
|
20240906,141800,649586764,1438,1438,1438,1438,202
|
|
20240906,141700,649296288,1438,1438,1438,1438,0
|
|
20240906,141600,649296288,1438,1439,1439,1438,4703
|
|
20240906,141500,642531771,1439,1441,1441,1439,7316
|
|
20240906,141400,631992479,1441,1442,1442,1441,3343
|
|
20240906,141300,627172873,1442,1442,1442,1442,0
|
|
20240906,141200,627172873,1442,1444,1453,1442,5422
|
|
20240906,141100,619351211,1454,1454,1454,1454,10
|
|
20240906,141000,619336671,1454,1454,1454,1454,1
|
|
20240906,140900,619335217,1453,1453,1453,1453,57
|
|
20240906,140800,619252396,1444,1444,1444,1444,95
|
|
20240906,140700,619115216,1454,1453,1454,1453,3000
|
|
20240906,140600,614753230,1454,1454,1454,1454,0
|
|
20240906,140500,614753230,1454,1454,1454,1454,0
|
|
20240906,140400,614753230,1454,1454,1454,1454,1
|
|
20240906,140300,614751776,1450,1450,1450,1450,5
|
|
20240906,140200,614744526,1455,1453,1455,1453,50
|
|
20240906,140100,614671859,1443,1443,1443,1443,1
|
|
20240906,140000,614670416,1456,1456,1456,1456,0
|
|
20240906,135900,614670416,1456,1456,1456,1456,1
|
|
20240906,135800,614668960,1443,1456,1457,1443,451
|
|
20240906,135700,614017425,1442,1446,1446,1442,574
|
|
20240906,135600,613188991,1457,1457,1457,1457,0
|
|
20240906,135500,613188991,1457,1457,1457,1457,0
|
|
20240906,135400,613188991,1457,1457,1457,1457,0
|
|
20240906,135300,613188991,1457,1457,1457,1457,0
|
|
20240906,135200,613188991,1457,1457,1457,1457,0
|
|
20240906,135100,613188991,1457,1457,1457,1457,582
|
|
20240906,135000,612341017,1457,1457,1457,1457,5
|
|
20240906,134900,612333732,1457,1457,1457,1457,0
|
|
20240906,134800,612333732,1457,1457,1457,1457,0
|
|
20240906,134700,612333732,1457,1457,1457,1457,0
|
|
20240906,134600,612333732,1457,1457,1457,1457,1
|
|
20240906,134500,612332275,1456,1456,1456,1456,39
|
|
20240906,134400,612275491,1457,1456,1457,1456,1378
|
|
20240906,134300,610269122,1456,1456,1456,1456,0
|
|
20240906,134200,610269122,1456,1456,1456,1456,280
|
|
20240906,134100,609861442,1456,1456,1456,1456,0
|
|
20240906,134000,609861442,1456,1456,1456,1456,0
|
|
20240906,133900,609861442,1456,1456,1456,1456,0
|
|
20240906,133800,609861442,1456,1456,1456,1456,68
|
|
20240906,133700,609762434,1456,1456,1456,1456,4
|
|
20240906,133600,609756610,1456,1456,1456,1456,1
|
|
20240906,133500,609755154,1457,1457,1457,1457,0
|
|
20240906,133400,609755154,1457,1457,1457,1457,50
|
|
20240906,133300,609682304,1457,1457,1457,1457,47
|
|
20240906,133200,609613825,1457,1457,1457,1457,70
|
|
20240906,133100,609511835,1457,1457,1457,1457,0
|
|
20240906,133000,609511835,1457,1457,1457,1456,3351
|
|
20240906,132900,604630016,1458,1455,1458,1455,1000
|
|
20240906,132800,603173987,1442,1444,1444,1442,560
|
|
20240906,132700,602365925,1448,1454,1454,1448,1916
|
|
20240906,132600,599583161,1454,1454,1454,1454,0
|
|
20240906,132500,599583161,1454,1454,1454,1454,575
|
|
20240906,132400,598747111,1453,1454,1454,1453,240
|
|
20240906,132300,598398381,1454,1454,1454,1452,798
|
|
20240906,132200,597239463,1453,1455,1455,1453,151
|
|
20240906,132100,597020008,1453,1453,1453,1453,100
|
|
20240906,132000,596874708,1455,1452,1455,1452,54
|
|
20240906,131900,596796297,1452,1451,1452,1451,2358
|
|
20240906,131800,593374056,1451,1450,1451,1450,54
|
|
20240906,131700,593295755,1450,1450,1450,1450,4
|
|
20240906,131600,593289955,1447,1447,1447,1447,116
|
|
20240906,131500,593122103,1441,1440,1441,1440,1378
|
|
20240906,131400,591137405,1440,1442,1442,1440,3275
|
|
20240906,131300,586417348,1442,1450,1451,1442,875
|
|
20240906,131200,585155573,1451,1451,1451,1451,0
|
|
20240906,131100,585155573,1451,1451,1451,1451,10
|
|
20240906,131000,585141063,1452,1452,1452,1452,0
|
|
20240906,130900,585141063,1452,1442,1452,1442,1544
|
|
20240906,130800,582913765,1442,1442,1442,1442,0
|
|
20240906,130700,582913765,1442,1442,1442,1442,15
|
|
20240906,130600,582892135,1442,1442,1442,1442,0
|
|
20240906,130500,582892135,1442,1442,1442,1442,96
|
|
20240906,130400,582753703,1441,1442,1442,1441,2000
|
|
20240906,130300,579870703,1443,1443,1443,1443,0
|
|
20240906,130200,579870703,1443,1443,1443,1443,1000
|
|
20240906,130100,578427703,1443,1443,1443,1443,0
|
|
20240906,130000,578427703,1443,1443,1443,1443,0
|
|
20240906,125900,578427703,1443,1443,1443,1443,0
|
|
20240906,125800,578427703,1443,1443,1443,1443,0
|
|
20240906,125700,578427703,1443,1443,1443,1443,103
|
|
20240906,125600,578279074,1443,1443,1443,1443,11
|
|
20240906,125500,578263201,1457,1457,1457,1457,0
|
|
20240906,125400,578263201,1457,1457,1457,1457,0
|
|
20240906,125300,578263201,1457,1457,1457,1457,0
|
|
20240906,125200,578263201,1457,1457,1457,1457,0
|
|
20240906,125100,578263201,1457,1457,1457,1457,0
|
|
20240906,125000,578263201,1457,1457,1457,1457,0
|
|
20240906,124900,578263201,1457,1457,1457,1457,0
|
|
20240906,124800,578263201,1457,1457,1457,1457,0
|
|
20240906,124700,578263201,1457,1457,1457,1457,1
|
|
20240906,124600,578261744,1456,1456,1456,1456,0
|
|
20240906,124500,578261744,1456,1456,1456,1456,14
|
|
20240906,124400,578241360,1457,1457,1457,1457,0
|
|
20240906,124300,578241360,1457,1457,1457,1457,0
|
|
20240906,124200,578241360,1457,1449,1457,1449,1376
|
|
20240906,124100,576244416,1449,1449,1449,1449,0
|
|
20240906,124000,576244416,1449,1449,1449,1449,0
|
|
20240906,123900,576244416,1449,1449,1449,1449,1
|
|
20240906,123800,576242967,1440,1446,1446,1440,1187
|
|
20240906,123700,574530249,1450,1450,1450,1450,444
|
|
20240906,123600,573886449,1445,1445,1445,1440,1658
|
|
20240906,123500,571492454,1445,1441,1445,1441,1186
|
|
20240906,123400,569780608,1441,1441,1441,1441,0
|
|
20240906,123300,569780608,1441,1441,1441,1441,1328
|
|
20240906,123200,567866960,1443,1443,1443,1443,0
|
|
20240906,123100,567866960,1443,1442,1443,1440,3718
|
|
20240906,123000,562510181,1441,1441,1441,1441,0
|
|
20240906,122900,562510181,1441,1441,1441,1441,10
|
|
20240906,122800,562495771,1441,1441,1441,1441,136
|
|
20240906,122700,562299795,1441,1441,1441,1441,0
|
|
20240906,122600,562299795,1441,1453,1453,1441,2508
|
|
20240906,122500,558684171,1453,1453,1453,1453,0
|
|
20240906,122400,558684171,1453,1445,1453,1443,1849
|
|
20240906,122300,556015459,1444,1444,1444,1444,0
|
|
20240906,122200,556015459,1444,1447,1447,1444,495
|
|
20240906,122100,555300275,1460,1460,1460,1460,0
|
|
20240906,122000,555300275,1460,1460,1460,1460,0
|
|
20240906,121900,555300275,1460,1460,1460,1460,0
|
|
20240906,121800,555300275,1460,1460,1460,1460,4
|
|
20240906,121700,555294435,1460,1460,1460,1460,0
|
|
20240906,121600,555294435,1460,1460,1460,1460,244
|
|
20240906,121500,554938195,1460,1460,1460,1460,0
|
|
20240906,121400,554938195,1460,1460,1460,1460,1
|
|
20240906,121300,554936735,1447,1447,1447,1447,5
|
|
20240906,121200,554929500,1462,1462,1462,1462,482
|
|
20240906,121100,554224816,1462,1460,1462,1460,14
|
|
20240906,121000,554204374,1458,1458,1458,1458,0
|
|
20240906,120900,554204374,1458,1458,1458,1458,14
|
|
20240906,120800,554183962,1457,1457,1457,1457,0
|
|
20240906,120700,554183962,1457,1446,1458,1446,826
|
|
20240906,120600,552987493,1444,1444,1444,1444,0
|
|
20240906,120500,552987493,1444,1444,1444,1444,2629
|
|
20240906,120400,549191217,1444,1454,1454,1444,1473
|
|
20240906,120300,547062585,1459,1459,1459,1459,0
|
|
20240906,120200,547062585,1459,1459,1459,1459,0
|
|
20240906,120100,547062585,1459,1459,1459,1459,0
|
|
20240906,120000,547062585,1459,1459,1459,1459,0
|
|
20240906,115900,547062585,1459,1459,1459,1459,1
|
|
20240906,115800,547061126,1446,1446,1446,1446,490
|
|
20240906,115700,546352586,1459,1459,1459,1459,3
|
|
20240906,115600,546348209,1450,1450,1450,1450,1269
|
|
20240906,115500,544508159,1459,1451,1459,1450,6042
|
|
20240906,115400,535743246,1459,1459,1459,1459,3
|
|
20240906,115300,535738869,1459,1459,1459,1459,100
|
|
20240906,115200,535592969,1454,1454,1454,1454,4
|
|
20240906,115100,535587153,1450,1450,1450,1450,0
|
|
20240906,115000,535587153,1450,1450,1450,1450,1000
|
|
20240906,114900,534137153,1450,1450,1450,1450,0
|
|
20240906,114800,534137153,1450,1450,1450,1450,0
|
|
20240906,114700,534137153,1450,1453,1454,1450,520
|
|
20240906,114600,533381123,1455,1455,1455,1455,40
|
|
20240906,114500,533322923,1455,1455,1455,1455,84
|
|
20240906,114400,533200703,1455,1455,1455,1455,0
|
|
20240906,114300,533200703,1455,1455,1455,1455,1
|
|
20240906,114200,533199248,1444,1444,1444,1444,0
|
|
20240906,114100,533199248,1444,1444,1444,1444,0
|
|
20240906,114000,533199248,1444,1451,1451,1443,3014
|
|
20240906,113900,528841400,1452,1452,1452,1452,858
|
|
20240906,113800,527595584,1463,1463,1463,1463,1
|
|
20240906,113700,527594121,1464,1453,1464,1452,28
|
|
20240906,113600,527553262,1458,1458,1458,1458,0
|
|
20240906,113500,527553262,1458,1457,1458,1457,2814
|
|
20240906,113400,523451575,1457,1457,1457,1457,2552
|
|
20240906,113300,519733311,1457,1457,1457,1457,1
|
|
20240906,113200,519731854,1451,1454,1457,1451,326
|
|
20240906,113100,519258221,1454,1457,1457,1454,1287
|
|
20240906,113000,517385648,1457,1457,1457,1457,0
|
|
20240906,112900,517385648,1457,1457,1457,1457,0
|
|
20240906,112800,517385648,1457,1457,1457,1457,3001
|
|
20240906,112700,513013191,1457,1457,1457,1457,0
|
|
20240906,112600,513013191,1457,1457,1457,1457,0
|
|
20240906,112500,513013191,1457,1457,1457,1457,1
|
|
20240906,112400,513011734,1450,1453,1453,1450,1391
|
|
20240906,112300,510990911,1458,1466,1466,1458,3077
|
|
20240906,112200,506501613,1460,1460,1460,1460,0
|
|
20240906,112100,506501613,1460,1460,1460,1460,0
|
|
20240906,112000,506501613,1460,1460,1460,1460,0
|
|
20240906,111900,506501613,1460,1460,1460,1460,0
|
|
20240906,111800,506501613,1460,1460,1460,1460,0
|
|
20240906,111700,506501613,1460,1460,1460,1460,0
|
|
20240906,111600,506501613,1460,1460,1460,1460,0
|
|
20240906,111500,506501613,1460,1460,1460,1460,1297
|
|
20240906,111400,504607993,1468,1468,1468,1468,0
|
|
20240906,111300,504607993,1468,1468,1468,1468,1
|
|
20240906,111200,504606525,1460,1460,1460,1460,1000
|
|
20240906,111100,503146525,1460,1461,1461,1460,50
|
|
20240906,111000,503073520,1460,1460,1460,1460,1000
|
|
20240906,110900,501613520,1470,1470,1470,1470,0
|
|
20240906,110800,501613520,1470,1470,1470,1470,0
|
|
20240906,110700,501613520,1470,1470,1470,1470,0
|
|
20240906,110600,501613520,1470,1470,1470,1470,0
|
|
20240906,110500,501613520,1470,1469,1470,1469,50
|
|
20240906,110400,501540050,1469,1469,1469,1469,1000
|
|
20240906,110300,500071050,1471,1471,1471,1471,0
|
|
20240906,110200,500071050,1471,1471,1471,1471,0
|
|
20240906,110100,500071050,1471,1471,1471,1471,0
|
|
20240906,110000,500071050,1471,1471,1471,1471,0
|
|
20240906,105900,500071050,1471,1470,1471,1470,2
|
|
20240906,105800,500068109,1470,1470,1470,1470,1
|
|
20240906,105700,500066639,1460,1462,1462,1460,1108
|
|
20240906,105600,498448743,1462,1462,1462,1462,0
|
|
20240906,105500,498448743,1462,1462,1462,1462,11
|
|
20240906,105400,498432661,1472,1472,1472,1472,0
|
|
20240906,105300,498432661,1472,1472,1472,1472,0
|
|
20240906,105200,498432661,1472,1472,1472,1472,3
|
|
20240906,105100,498428245,1472,1472,1472,1472,0
|
|
20240906,105000,498428245,1472,1472,1472,1472,0
|
|
20240906,104900,498428245,1472,1472,1472,1472,0
|
|
20240906,104800,498428245,1472,1472,1472,1472,0
|
|
20240906,104700,498428245,1472,1472,1472,1472,0
|
|
20240906,104600,498428245,1472,1462,1472,1462,480
|
|
20240906,104500,497726415,1475,1475,1475,1475,0
|
|
20240906,104400,497726415,1475,1475,1475,1475,0
|
|
20240906,104300,497726415,1475,1475,1475,1475,0
|
|
20240906,104200,497726415,1475,1465,1475,1465,80
|
|
20240906,104100,497609195,1465,1465,1465,1465,0
|
|
20240906,104000,497609195,1465,1465,1465,1465,162
|
|
20240906,103900,497371865,1465,1465,1465,1465,0
|
|
20240906,103800,497371865,1465,1464,1465,1464,1008
|
|
20240906,103700,495895653,1464,1469,1469,1464,1351
|
|
20240906,103600,493916318,1470,1470,1470,1470,400
|
|
20240906,103500,493328318,1480,1480,1480,1480,0
|
|
20240906,103400,493328318,1480,1480,1480,1480,177
|
|
20240906,103300,493066358,1481,1487,1488,1481,8180
|
|
20240906,103200,480917192,1486,1486,1487,1486,1850
|
|
20240906,103100,478168091,1481,1481,1487,1481,2838
|
|
20240906,103000,473965007,1487,1481,1487,1481,2
|
|
20240906,102900,473962039,1487,1479,1487,1479,672
|
|
20240906,102800,472967747,1479,1470,1487,1470,1384
|
|
20240906,102700,470931891,1486,1486,1486,1486,813
|
|
20240906,102600,469723773,1487,1488,1488,1487,50503
|
|
20240906,102500,394575405,1488,1488,1488,1488,1
|
|
20240906,102400,394573917,1489,1490,1491,1489,604
|
|
20240906,102300,393673693,1491,1479,1491,1479,4818
|
|
20240906,102200,386506685,1487,1486,1490,1483,3167
|
|
20240906,102100,381798312,1487,1484,1487,1483,4274
|
|
20240906,102000,375451583,1485,1486,1486,1475,78
|
|
20240906,101900,375335759,1487,1474,1487,1474,3000
|
|
20240906,101800,370901177,1474,1474,1474,1474,200
|
|
20240906,101700,370606377,1466,1466,1479,1466,3348
|
|
20240906,101600,365684753,1466,1456,1466,1456,10055
|
|
20240906,101500,350994068,1458,1456,1458,1456,2816
|
|
20240906,101400,346893300,1445,1452,1456,1443,4153
|
|
20240906,101300,340850909,1452,1445,1452,1445,3053
|
|
20240906,101200,336418726,1443,1443,1443,1443,0
|
|
20240906,101100,336418726,1443,1443,1443,1443,381
|
|
20240906,101000,335868943,1443,1437,1443,1437,128
|
|
20240906,100900,335684407,1434,1434,1434,1434,0
|
|
20240906,100800,335684407,1434,1434,1434,1434,0
|
|
20240906,100700,335684407,1434,1451,1454,1434,4307
|
|
20240906,100600,329440851,1454,1450,1454,1450,3907
|
|
20240906,100500,323775697,1449,1445,1449,1434,7688
|
|
20240906,100400,312665098,1456,1443,1456,1443,10118
|
|
20240906,100300,297934590,1455,1456,1456,1455,209
|
|
20240906,100200,297630488,1456,1456,1456,1456,10022
|
|
20240906,100100,283038456,1456,1456,1456,1456,0
|
|
20240906,100000,283038456,1456,1456,1456,1456,0
|
|
20240906,095900,283038456,1456,1453,1456,1453,5001
|
|
20240906,095800,275764162,1455,1455,1455,1455,34
|
|
20240906,095700,275714692,1456,1456,1456,1455,300
|
|
20240906,095600,275277943,1457,1450,1457,1450,2300
|
|
20240906,095500,271936604,1451,1438,1451,1438,15000
|
|
20240906,095400,250210501,1431,1431,1431,1431,1000
|
|
20240906,095300,248779501,1430,1430,1430,1430,10000
|
|
20240906,095200,234479501,1431,1440,1440,1430,17384
|
|
20240906,095100,209544927,1440,1440,1440,1440,200
|
|
20240906,095000,209256927,1440,1439,1443,1438,1128
|
|
20240906,094900,207633828,1439,1439,1439,1439,620
|
|
20240906,094800,206741648,1438,1438,1438,1436,2536
|
|
20240906,094700,203096880,1436,1439,1439,1436,2488
|
|
20240906,094600,199517848,1439,1443,1443,1439,9950
|
|
20240906,094500,185182900,1444,1444,1444,1444,152
|
|
20240906,094400,184963412,1443,1441,1444,1441,2995
|
|
20240906,094300,180641722,1441,1443,1443,1441,2420
|
|
20240906,094200,177151662,1444,1444,1444,1444,1612
|
|
20240906,094100,174823934,1444,1447,1447,1444,3299
|
|
20240906,094000,170060050,1446,1451,1451,1444,5457
|
|
20240906,093900,162166753,1451,1447,1451,1447,3649
|
|
20240906,093800,156884733,1449,1456,1456,1449,12540
|
|
20240906,093700,138694661,1456,1456,1456,1454,2810
|
|
20240906,093600,134607493,1456,1456,1462,1456,623
|
|
20240906,093500,133700345,1456,1456,1456,1456,0
|
|
20240906,093400,133700345,1456,1456,1456,1456,415
|
|
20240906,093300,133096105,1455,1456,1461,1455,3148
|
|
20240906,093200,128511060,1456,1460,1460,1456,6382
|
|
20240906,093100,119196153,1469,1461,1469,1460,2661
|
|
20240906,093000,115309416,1461,1471,1471,1461,55
|
|
20240906,092900,115229011,1471,1469,1474,1461,1573
|
|
20240906,092800,112928285,1469,1464,1469,1464,1426
|
|
20240906,092700,110833761,1463,1463,1463,1463,400
|
|
20240906,092600,110248561,1461,1464,1464,1461,4997
|
|
20240906,092500,102945115,1463,1464,1464,1463,7
|
|
20240906,092400,102934869,1464,1465,1465,1464,3013
|
|
20240906,092300,98523488,1464,1464,1464,1464,0
|
|
20240906,092200,98523488,1464,1467,1467,1464,1292
|
|
20240906,092100,96629550,1468,1467,1468,1467,1060
|
|
20240906,092000,95074030,1467,1461,1467,1461,1501
|
|
20240906,091900,92877569,1461,1463,1463,1460,3668
|
|
20240906,091800,87520260,1461,1465,1469,1461,473
|
|
20240906,091700,86827976,1470,1473,1473,1470,12230
|
|
20240906,091600,68831462,1474,1476,1476,1474,1616
|
|
20240906,091500,66449078,1476,1477,1477,1476,2052
|
|
20240906,091400,63419094,1477,1483,1484,1477,7213
|
|
20240906,091300,52734343,1484,1489,1489,1484,226
|
|
20240906,091200,52398934,1489,1491,1491,1489,129
|
|
20240906,091100,52206617,1492,1491,1492,1491,546
|
|
20240906,091000,51392239,1492,1483,1492,1483,168
|
|
20240906,090900,51142483,1483,1493,1493,1483,14320
|
|
20240906,090800,29802515,1498,1495,1498,1493,2084
|
|
20240906,090700,26689532,1494,1492,1494,1492,1803
|
|
20240906,090600,23995854,1495,1495,1495,1495,0
|
|
20240906,090500,23995854,1495,1495,1497,1491,2255
|
|
20240906,090400,20624279,1497,1497,1497,1497,4339
|
|
20240906,090300,14128796,1497,1495,1497,1495,1834
|
|
20240906,090200,11386948,1495,1496,1496,1495,201
|
|
20240906,090100,11086342,1496,1495,1496,1490,3646
|
|
20240906,090000,5646697,1494,1492,1494,1490,3784
|