612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,190900,356789680,1336,1336,1336,1336,3173
|
|
20240904,190800,356789680,1336,1336,1336,1336,0
|
|
20240904,190700,356789680,1336,1336,1336,1336,0
|
|
20240904,190600,356789680,1336,1336,1336,1336,0
|
|
20240904,190500,356789680,1336,1336,1336,1336,0
|
|
20240904,190400,356789680,1336,1336,1336,1336,0
|
|
20240904,190300,356789680,1336,1336,1336,1336,0
|
|
20240904,190200,356789680,1336,1336,1336,1336,0
|
|
20240904,190100,356789680,1336,1336,1336,1336,0
|
|
20240904,190000,356789680,1336,1336,1336,1336,0
|
|
20240904,185900,356789680,1336,1336,1336,1336,0
|
|
20240904,185800,356789680,1336,1336,1336,1336,0
|
|
20240904,185700,356789680,1336,1336,1336,1336,0
|
|
20240904,185600,356789680,1336,1336,1336,1336,0
|
|
20240904,185500,356789680,1336,1336,1336,1336,0
|
|
20240904,185400,356789680,1336,1336,1336,1336,0
|
|
20240904,185300,356789680,1336,1336,1336,1336,0
|
|
20240904,185200,356789680,1336,1336,1336,1336,0
|
|
20240904,185100,356789680,1336,1336,1336,1336,0
|
|
20240904,185000,356789680,1336,1336,1336,1336,0
|
|
20240904,184900,356789680,1336,1336,1336,1336,0
|
|
20240904,184800,356789680,1336,1336,1336,1336,0
|
|
20240904,184700,356789680,1336,1336,1336,1336,0
|
|
20240904,184600,356789680,1336,1336,1336,1336,0
|
|
20240904,184500,356789680,1336,1336,1336,1336,0
|
|
20240904,184400,356789680,1336,1336,1336,1336,0
|
|
20240904,184300,356789680,1336,1336,1336,1336,0
|
|
20240904,184200,356789680,1336,1336,1336,1336,0
|
|
20240904,184100,356789680,1336,1336,1336,1336,0
|
|
20240904,184000,356789680,1336,1336,1336,1336,0
|
|
20240904,183900,356789680,1336,1336,1336,1336,3173
|
|
20240904,183800,356789680,1336,1336,1336,1336,0
|
|
20240904,183700,356789680,1336,1336,1336,1336,0
|
|
20240904,183600,356789680,1336,1336,1336,1336,0
|
|
20240904,183500,356789680,1336,1336,1336,1336,0
|
|
20240904,183400,356789680,1336,1336,1336,1336,0
|
|
20240904,183300,356789680,1336,1336,1336,1336,0
|
|
20240904,183200,356789680,1336,1336,1336,1336,0
|
|
20240904,183100,356789680,1336,1336,1336,1336,0
|
|
20240904,183000,356789680,1336,1336,1336,1336,0
|
|
20240904,182900,356789680,1336,1336,1336,1336,0
|
|
20240904,182800,356789680,1336,1336,1336,1336,0
|
|
20240904,182700,356789680,1336,1336,1336,1336,0
|
|
20240904,182600,356789680,1336,1336,1336,1336,0
|
|
20240904,182500,356789680,1336,1336,1336,1336,0
|
|
20240904,182400,356789680,1336,1336,1336,1336,0
|
|
20240904,182300,356789680,1336,1336,1336,1336,0
|
|
20240904,182200,356789680,1336,1336,1336,1336,0
|
|
20240904,182100,356789680,1336,1336,1336,1336,0
|
|
20240904,182000,356789680,1336,1336,1336,1336,0
|
|
20240904,181900,356789680,1336,1336,1336,1336,0
|
|
20240904,181800,356789680,1336,1336,1336,1336,0
|
|
20240904,181700,356789680,1336,1336,1336,1336,0
|
|
20240904,181600,356789680,1336,1336,1336,1336,0
|
|
20240904,181500,356789680,1336,1336,1336,1336,0
|
|
20240904,181400,356789680,1336,1336,1336,1336,0
|
|
20240904,181300,356789680,1336,1336,1336,1336,0
|
|
20240904,181200,356789680,1336,1336,1336,1336,0
|
|
20240904,181100,356789680,1336,1336,1336,1336,0
|
|
20240904,181000,356789680,1336,1336,1336,1336,0
|
|
20240904,180900,356789680,1336,1336,1336,1336,3173
|
|
20240904,180800,356789680,1336,1336,1336,1336,0
|
|
20240904,180700,356789680,1336,1336,1336,1336,0
|
|
20240904,180600,356789680,1336,1336,1336,1336,0
|
|
20240904,180500,356789680,1336,1336,1336,1336,0
|
|
20240904,180400,356789680,1336,1336,1336,1336,0
|
|
20240904,180300,356789680,1336,1336,1336,1336,0
|
|
20240904,180200,356789680,1336,1336,1336,1336,0
|
|
20240904,180100,356789680,1336,1336,1336,1336,0
|
|
20240904,180000,356789680,1336,1336,1336,1336,0
|
|
20240904,175900,356789680,1336,1336,1336,1336,0
|
|
20240904,175800,356789680,1336,1336,1336,1336,0
|
|
20240904,175700,356789680,1336,1336,1336,1336,0
|
|
20240904,175600,356789680,1336,1336,1336,1336,0
|
|
20240904,175500,356789680,1336,1336,1336,1336,0
|
|
20240904,175400,356789680,1336,1336,1336,1336,0
|
|
20240904,175300,356789680,1336,1336,1336,1336,0
|
|
20240904,175200,356789680,1336,1336,1336,1336,0
|
|
20240904,175100,356789680,1336,1336,1336,1336,0
|
|
20240904,175000,356789680,1336,1336,1336,1336,0
|
|
20240904,174900,356789680,1336,1336,1336,1336,0
|
|
20240904,174800,356789680,1336,1336,1336,1336,0
|
|
20240904,174700,356789680,1336,1336,1336,1336,0
|
|
20240904,174600,356789680,1336,1336,1336,1336,0
|
|
20240904,174500,356789680,1336,1336,1336,1336,0
|
|
20240904,174400,356789680,1336,1336,1336,1336,0
|
|
20240904,174300,356789680,1336,1336,1336,1336,0
|
|
20240904,174200,356789680,1336,1336,1336,1336,0
|
|
20240904,174100,356789680,1336,1336,1336,1336,0
|
|
20240904,174000,356789680,1336,1336,1336,1336,0
|
|
20240904,173900,356789680,1336,1336,1336,1336,3173
|
|
20240904,173800,356789680,1336,1336,1336,1336,0
|
|
20240904,173700,356789680,1336,1336,1336,1336,0
|
|
20240904,173600,356789680,1336,1336,1336,1336,0
|
|
20240904,173500,356789680,1336,1336,1336,1336,0
|
|
20240904,173400,356789680,1336,1336,1336,1336,0
|
|
20240904,173300,356789680,1336,1336,1336,1336,0
|
|
20240904,173200,356789680,1336,1336,1336,1336,0
|
|
20240904,173100,356789680,1336,1336,1336,1336,0
|
|
20240904,173000,356789680,1336,1336,1336,1336,0
|
|
20240904,172900,356789680,1336,1336,1336,1336,0
|
|
20240904,172800,356789680,1336,1336,1336,1336,0
|
|
20240904,172700,356789680,1336,1336,1336,1336,0
|
|
20240904,172600,356789680,1336,1336,1336,1336,0
|
|
20240904,172500,356789680,1336,1336,1336,1336,0
|
|
20240904,172400,356789680,1336,1336,1336,1336,0
|
|
20240904,172300,356789680,1336,1336,1336,1336,0
|
|
20240904,172200,356789680,1336,1336,1336,1336,0
|
|
20240904,172100,356789680,1336,1336,1336,1336,0
|
|
20240904,172000,356789680,1336,1336,1336,1336,0
|
|
20240904,171900,356789680,1336,1336,1336,1336,0
|
|
20240904,171800,356789680,1336,1336,1336,1336,0
|
|
20240904,171700,356789680,1336,1336,1336,1336,0
|
|
20240904,171600,356789680,1336,1336,1336,1336,0
|
|
20240904,171500,356789680,1336,1336,1336,1336,0
|
|
20240904,171400,356789680,1336,1336,1336,1336,0
|
|
20240904,171300,356789680,1336,1336,1336,1336,0
|
|
20240904,171200,356789680,1336,1336,1336,1336,0
|
|
20240904,171100,356789680,1336,1336,1336,1336,0
|
|
20240904,171000,356789680,1336,1336,1336,1336,0
|
|
20240904,170900,356789680,1336,1336,1336,1336,3173
|
|
20240904,170800,356789680,1336,1336,1336,1336,0
|
|
20240904,170700,356789680,1336,1336,1336,1336,0
|
|
20240904,170600,356789680,1336,1336,1336,1336,0
|
|
20240904,170500,356789680,1336,1336,1336,1336,0
|
|
20240904,170400,356789680,1336,1336,1336,1336,0
|
|
20240904,170300,356789680,1336,1336,1336,1336,0
|
|
20240904,170200,356789680,1336,1336,1336,1336,0
|
|
20240904,170100,356789680,1336,1336,1336,1336,0
|
|
20240904,170000,356789680,1336,1336,1336,1336,0
|
|
20240904,165900,356789680,1336,1336,1336,1336,0
|
|
20240904,165800,356789680,1336,1336,1336,1336,0
|
|
20240904,165700,356789680,1336,1336,1336,1336,0
|
|
20240904,165600,356789680,1336,1336,1336,1336,0
|
|
20240904,165500,356789680,1336,1336,1336,1336,0
|
|
20240904,165400,356789680,1336,1336,1336,1336,0
|
|
20240904,165300,356789680,1336,1336,1336,1336,0
|
|
20240904,165200,356789680,1336,1336,1336,1336,0
|
|
20240904,165100,356789680,1336,1336,1336,1336,0
|
|
20240904,165000,356789680,1336,1336,1336,1336,0
|
|
20240904,164900,356789680,1336,1336,1336,1336,0
|
|
20240904,164800,356789680,1336,1336,1336,1336,0
|
|
20240904,164700,356789680,1336,1336,1336,1336,0
|
|
20240904,164600,356789680,1336,1336,1336,1336,0
|
|
20240904,164500,356789680,1336,1336,1336,1336,0
|
|
20240904,164400,356789680,1336,1336,1336,1336,0
|
|
20240904,164300,356789680,1336,1336,1336,1336,0
|
|
20240904,164200,356789680,1336,1336,1336,1336,0
|
|
20240904,164100,356789680,1336,1336,1336,1336,0
|
|
20240904,164000,356789680,1336,1336,1336,1336,0
|
|
20240904,163900,356789680,1336,1336,1336,1336,3173
|
|
20240904,163800,356789680,1336,1336,1336,1336,0
|
|
20240904,163700,356789680,1336,1336,1336,1336,0
|
|
20240904,163600,356789680,1336,1336,1336,1336,0
|
|
20240904,163500,356789680,1336,1336,1336,1336,0
|
|
20240904,163400,356789680,1336,1336,1336,1336,0
|
|
20240904,163300,356789680,1336,1336,1336,1336,0
|
|
20240904,163200,356789680,1336,1336,1336,1336,0
|
|
20240904,163100,356789680,1336,1336,1336,1336,0
|
|
20240904,163000,356789680,1336,1336,1336,1336,0
|
|
20240904,162900,356789680,1336,1336,1336,1336,0
|
|
20240904,162800,356789680,1336,1336,1336,1336,0
|
|
20240904,162700,356789680,1336,1336,1336,1336,0
|
|
20240904,162600,356789680,1336,1336,1336,1336,0
|
|
20240904,162500,356789680,1336,1336,1336,1336,0
|
|
20240904,162400,356789680,1336,1336,1336,1336,0
|
|
20240904,162300,356789680,1336,1336,1336,1336,0
|
|
20240904,162200,356789680,1336,1336,1336,1336,0
|
|
20240904,162100,356789680,1336,1336,1336,1336,0
|
|
20240904,162000,356789680,1336,1336,1336,1336,0
|
|
20240904,161900,356789680,1336,1336,1336,1336,0
|
|
20240904,161800,356789680,1336,1336,1336,1336,0
|
|
20240904,161700,356789680,1336,1336,1336,1336,0
|
|
20240904,161600,356789680,1336,1336,1336,1336,0
|
|
20240904,161500,356789680,1336,1336,1336,1336,0
|
|
20240904,161400,356789680,1336,1336,1336,1336,0
|
|
20240904,161300,356789680,1336,1336,1336,1336,0
|
|
20240904,161200,356789680,1336,1336,1336,1336,0
|
|
20240904,161100,356789680,1336,1336,1336,1336,0
|
|
20240904,161000,356789680,1336,1336,1336,1336,0
|
|
20240904,160900,356789680,1336,1336,1336,1336,3173
|
|
20240904,160800,356789680,1336,1336,1336,1336,0
|
|
20240904,160700,356789680,1336,1336,1336,1336,0
|
|
20240904,160600,356789680,1336,1336,1336,1336,0
|
|
20240904,160500,356789680,1336,1336,1336,1336,0
|
|
20240904,160400,356789680,1336,1336,1336,1336,0
|
|
20240904,160300,356789680,1336,1336,1336,1336,0
|
|
20240904,160200,356789680,1336,1336,1336,1336,0
|
|
20240904,160100,356789680,1336,1336,1336,1336,0
|
|
20240904,160000,356789680,1336,1336,1336,1336,0
|
|
20240904,155900,356789680,1336,1336,1336,1336,0
|
|
20240904,155800,356789680,1336,1336,1336,1336,0
|
|
20240904,155700,356789680,1336,1336,1336,1336,0
|
|
20240904,155600,356789680,1336,1336,1336,1336,0
|
|
20240904,155500,356789680,1336,1336,1336,1336,0
|
|
20240904,155400,356789680,1336,1336,1336,1336,0
|
|
20240904,155300,356789680,1336,1336,1336,1336,0
|
|
20240904,155200,356789680,1336,1336,1336,1336,0
|
|
20240904,155100,356789680,1336,1336,1336,1336,0
|
|
20240904,155000,356789680,1336,1336,1336,1336,0
|
|
20240904,154900,356789680,1336,1336,1336,1336,0
|
|
20240904,154800,356789680,1336,1336,1336,1336,0
|
|
20240904,154700,356789680,1336,1336,1336,1336,0
|
|
20240904,154600,356789680,1336,1336,1336,1336,0
|
|
20240904,154500,356789680,1336,1336,1336,1336,0
|
|
20240904,154400,356789680,1336,1336,1336,1336,0
|
|
20240904,154300,356789680,1336,1336,1336,1336,0
|
|
20240904,154200,356789680,1336,1336,1336,1336,0
|
|
20240904,154100,356789680,1336,1336,1336,1336,0
|
|
20240904,154000,356789680,1336,1336,1336,1336,0
|
|
20240904,153900,356789680,1336,1336,1336,1336,3173
|
|
20240904,153800,356789680,1336,1336,1336,1336,0
|
|
20240904,153700,356789680,1336,1336,1336,1336,0
|
|
20240904,153600,356789680,1336,1336,1336,1336,0
|
|
20240904,153500,356789680,1336,1336,1336,1336,0
|
|
20240904,153400,356789680,1336,1336,1336,1336,0
|
|
20240904,153300,356789680,1336,1336,1336,1336,0
|
|
20240904,153200,356789680,1336,1336,1336,1336,0
|
|
20240904,153100,356789680,1336,1336,1336,1336,0
|
|
20240904,153000,356789680,1336,1336,1336,1336,3173
|
|
20240904,152900,352550552,1343,1343,1343,1343,0
|
|
20240904,152800,352550552,1343,1343,1343,1343,0
|
|
20240904,152700,352550552,1343,1343,1343,1343,0
|
|
20240904,152600,352550552,1343,1343,1343,1343,0
|
|
20240904,152500,352550552,1343,1343,1343,1343,0
|
|
20240904,152400,352550552,1343,1343,1343,1343,0
|
|
20240904,152300,352550552,1343,1343,1343,1343,0
|
|
20240904,152200,352550552,1343,1343,1343,1343,0
|
|
20240904,152100,352550552,1343,1343,1343,1343,0
|
|
20240904,152000,352550552,1343,1343,1343,1343,0
|
|
20240904,151900,352550552,1343,1343,1343,1343,100
|
|
20240904,151800,352416252,1343,1343,1343,1343,0
|
|
20240904,151700,352416252,1343,1343,1343,1343,0
|
|
20240904,151600,352416252,1343,1336,1343,1332,7949
|
|
20240904,151500,341818178,1343,1336,1343,1336,17
|
|
20240904,151400,341795459,1343,1343,1343,1343,1
|
|
20240904,151300,341794116,1336,1336,1336,1336,10
|
|
20240904,151200,341780756,1343,1341,1343,1341,32
|
|
20240904,151100,341737810,1341,1335,1341,1335,5887
|
|
20240904,151000,333870644,1335,1337,1337,1334,1130
|
|
20240904,150900,332362213,1338,1337,1338,1334,1504
|
|
20240904,150800,330353710,1338,1338,1338,1338,1004
|
|
20240904,150700,329010358,1338,1338,1338,1338,1010
|
|
20240904,150600,327658978,1338,1338,1338,1338,0
|
|
20240904,150500,327658978,1338,1338,1338,1338,265
|
|
20240904,150400,327304408,1338,1338,1338,1338,0
|
|
20240904,150300,327304408,1338,1338,1338,1338,7
|
|
20240904,150200,327295042,1338,1338,1338,1338,3
|
|
20240904,150100,327291028,1338,1338,1338,1338,0
|
|
20240904,150000,327291028,1338,1338,1338,1338,15
|
|
20240904,145900,327270958,1338,1338,1338,1338,0
|
|
20240904,145800,327270958,1338,1338,1338,1338,1000
|
|
20240904,145700,325932958,1338,1338,1338,1338,0
|
|
20240904,145600,325932958,1338,1338,1338,1338,0
|
|
20240904,145500,325932958,1338,1338,1338,1338,200
|
|
20240904,145400,325665358,1338,1338,1338,1338,1603
|
|
20240904,145300,323520544,1338,1338,1338,1338,93
|
|
20240904,145200,323396110,1339,1339,1339,1339,10
|
|
20240904,145100,323382720,1339,1339,1339,1339,0
|
|
20240904,145000,323382720,1339,1336,1339,1336,93
|
|
20240904,144900,323258469,1336,1336,1336,1336,10
|
|
20240904,144800,323245109,1336,1336,1336,1335,43
|
|
20240904,144700,323187662,1336,1336,1336,1336,1
|
|
20240904,144600,323186326,1336,1336,1336,1336,1
|
|
20240904,144500,323184990,1336,1331,1336,1331,2
|
|
20240904,144400,323182323,1331,1336,1336,1331,1002
|
|
20240904,144300,321848413,1332,1332,1332,1332,303
|
|
20240904,144200,321444817,1336,1336,1336,1336,1
|
|
20240904,144100,321443481,1335,1335,1335,1335,3598
|
|
20240904,144000,316640151,1336,1336,1336,1336,1881
|
|
20240904,143900,314127135,1332,1336,1336,1332,510
|
|
20240904,143800,313447619,1337,1335,1337,1333,10568
|
|
20240904,143700,299356943,1337,1337,1337,1337,10
|
|
20240904,143600,299343573,1337,1337,1337,1337,18
|
|
20240904,143500,299319507,1337,1335,1337,1333,5305
|
|
20240904,143400,292244413,1338,1338,1338,1338,105
|
|
20240904,143300,292103923,1339,1339,1339,1339,0
|
|
20240904,143200,292103923,1339,1336,1339,1336,312
|
|
20240904,143100,291686966,1340,1339,1340,1339,12
|
|
20240904,143000,291670896,1340,1340,1340,1340,1
|
|
20240904,142900,291669556,1341,1341,1341,1341,1
|
|
20240904,142800,291668215,1341,1340,1341,1340,2
|
|
20240904,142700,291665534,1341,1341,1341,1341,0
|
|
20240904,142600,291665534,1341,1341,1341,1341,0
|
|
20240904,142500,291665534,1341,1337,1341,1337,6
|
|
20240904,142400,291657508,1336,1336,1336,1336,207
|
|
20240904,142300,291380956,1336,1336,1336,1336,2
|
|
20240904,142200,291378284,1342,1342,1342,1342,0
|
|
20240904,142100,291378284,1342,1342,1342,1342,1
|
|
20240904,142000,291376942,1336,1342,1342,1336,520
|
|
20240904,141900,290682102,1342,1340,1342,1338,4
|
|
20240904,141800,290676743,1336,1339,1343,1336,224
|
|
20240904,141700,290376825,1343,1343,1343,1343,39
|
|
20240904,141600,290324448,1343,1343,1343,1343,400
|
|
20240904,141500,289787248,1343,1343,1343,1343,0
|
|
20240904,141400,289787248,1343,1343,1343,1343,0
|
|
20240904,141300,289787248,1343,1343,1343,1333,10108
|
|
20240904,141200,276301548,1343,1343,1343,1343,1
|
|
20240904,141100,276300205,1340,1340,1340,1340,150
|
|
20240904,141000,276099205,1343,1343,1343,1343,75
|
|
20240904,140900,275998480,1343,1342,1343,1342,320
|
|
20240904,140800,275568779,1342,1342,1342,1342,0
|
|
20240904,140700,275568779,1342,1342,1342,1342,2
|
|
20240904,140600,275566095,1343,1340,1343,1340,1400
|
|
20240904,140500,273689379,1340,1340,1340,1340,235
|
|
20240904,140400,273374479,1342,1340,1342,1336,501
|
|
20240904,140300,272704998,1343,1343,1343,1343,0
|
|
20240904,140200,272704998,1343,1343,1343,1343,0
|
|
20240904,140100,272704998,1343,1343,1343,1343,1
|
|
20240904,140000,272703655,1342,1340,1343,1340,1278
|
|
20240904,135900,270991129,1340,1340,1340,1340,225
|
|
20240904,135800,270689629,1340,1340,1340,1340,375
|
|
20240904,135700,270187129,1340,1340,1340,1340,0
|
|
20240904,135600,270187129,1340,1340,1340,1340,1
|
|
20240904,135500,270185789,1340,1340,1340,1340,1
|
|
20240904,135400,270184449,1339,1339,1339,1339,23
|
|
20240904,135300,270153652,1340,1340,1340,1340,0
|
|
20240904,135200,270153652,1340,1340,1340,1340,0
|
|
20240904,135100,270153652,1340,1340,1340,1340,1213
|
|
20240904,135000,268528232,1343,1340,1343,1340,1650
|
|
20240904,134900,266317226,1341,1343,1343,1341,173
|
|
20240904,134800,266085226,1344,1344,1344,1344,9
|
|
20240904,134700,266073130,1344,1344,1344,1344,0
|
|
20240904,134600,266073130,1344,1344,1344,1344,0
|
|
20240904,134500,266073130,1344,1344,1344,1344,0
|
|
20240904,134400,266073130,1344,1344,1344,1344,0
|
|
20240904,134300,266073130,1344,1344,1344,1344,0
|
|
20240904,134200,266073130,1344,1344,1344,1344,0
|
|
20240904,134100,266073130,1344,1344,1344,1344,1
|
|
20240904,134000,266071786,1343,1343,1343,1343,217
|
|
20240904,133900,265780355,1344,1344,1344,1344,1
|
|
20240904,133800,265779011,1343,1344,1344,1343,32
|
|
20240904,133700,265736034,1344,1344,1344,1344,0
|
|
20240904,133600,265736034,1344,1344,1344,1344,0
|
|
20240904,133500,265736034,1344,1344,1344,1344,2
|
|
20240904,133400,265733346,1344,1344,1344,1344,0
|
|
20240904,133300,265733346,1344,1343,1344,1343,9
|
|
20240904,133200,265721251,1344,1344,1344,1344,0
|
|
20240904,133100,265721251,1344,1344,1344,1344,1
|
|
20240904,133000,265719907,1342,1342,1342,1342,0
|
|
20240904,132900,265719907,1342,1342,1342,1342,0
|
|
20240904,132800,265719907,1342,1342,1342,1342,219
|
|
20240904,132700,265426009,1344,1343,1344,1343,2
|
|
20240904,132600,265423322,1341,1341,1341,1341,0
|
|
20240904,132500,265423322,1341,1341,1341,1341,5
|
|
20240904,132400,265416617,1341,1345,1345,1341,126
|
|
20240904,132300,265247251,1345,1345,1345,1345,0
|
|
20240904,132200,265247251,1345,1345,1345,1345,1
|
|
20240904,132100,265245906,1341,1345,1345,1341,495
|
|
20240904,132000,264582107,1345,1345,1345,1345,10
|
|
20240904,131900,264568657,1345,1345,1345,1345,0
|
|
20240904,131800,264568657,1345,1342,1345,1342,323
|
|
20240904,131700,264135188,1345,1345,1345,1345,0
|
|
20240904,131600,264135188,1345,1345,1345,1345,0
|
|
20240904,131500,264135188,1345,1345,1345,1345,0
|
|
20240904,131400,264135188,1345,1345,1345,1345,0
|
|
20240904,131300,264135188,1345,1345,1345,1345,6
|
|
20240904,131200,264127118,1340,1344,1344,1340,11
|
|
20240904,131100,264112358,1345,1345,1345,1345,1
|
|
20240904,131000,264111013,1346,1346,1346,1346,12
|
|
20240904,130900,264094861,1346,1346,1346,1346,0
|
|
20240904,130800,264094861,1346,1346,1346,1346,2
|
|
20240904,130700,264092169,1346,1346,1346,1346,0
|
|
20240904,130600,264092169,1346,1346,1347,1345,229
|
|
20240904,130500,263783934,1347,1344,1347,1344,210
|
|
20240904,130400,263501519,1344,1344,1344,1344,0
|
|
20240904,130300,263501519,1344,1344,1344,1344,0
|
|
20240904,130200,263501519,1344,1344,1344,1344,0
|
|
20240904,130100,263501519,1344,1344,1344,1344,0
|
|
20240904,130000,263501519,1344,1344,1344,1344,300
|
|
20240904,125900,263098319,1344,1340,1344,1340,101
|
|
20240904,125800,262962975,1340,1340,1340,1340,0
|
|
20240904,125700,262962975,1340,1340,1340,1340,0
|
|
20240904,125600,262962975,1340,1340,1340,1340,96
|
|
20240904,125500,262834335,1340,1343,1344,1340,1108
|
|
20240904,125400,261345504,1344,1340,1344,1340,2000
|
|
20240904,125300,258659340,1340,1340,1340,1340,0
|
|
20240904,125200,258659340,1340,1339,1340,1339,272
|
|
20240904,125100,258295120,1339,1339,1339,1339,2
|
|
20240904,125000,258292442,1338,1338,1338,1338,0
|
|
20240904,124900,258292442,1338,1338,1338,1338,328
|
|
20240904,124800,257853578,1339,1339,1339,1339,2
|
|
20240904,124700,257850900,1340,1339,1340,1339,103
|
|
20240904,124600,257712982,1340,1340,1340,1340,1
|
|
20240904,124500,257711642,1340,1340,1340,1340,3
|
|
20240904,124400,257707622,1340,1340,1340,1340,10
|
|
20240904,124300,257694222,1340,1340,1340,1339,422
|
|
20240904,124200,257128743,1340,1340,1340,1340,0
|
|
20240904,124100,257128743,1340,1339,1340,1339,129
|
|
20240904,124000,256955901,1340,1337,1340,1337,734
|
|
20240904,123900,255974303,1340,1340,1340,1340,151
|
|
20240904,123800,255771963,1340,1340,1340,1340,10
|
|
20240904,123700,255758563,1339,1339,1339,1339,559
|
|
20240904,123600,255010062,1339,1338,1339,1338,2
|
|
20240904,123500,255007385,1337,1337,1337,1337,103
|
|
20240904,123400,254869674,1337,1337,1337,1337,149
|
|
20240904,123300,254670461,1337,1337,1337,1337,748
|
|
20240904,123200,253670385,1340,1340,1340,1340,0
|
|
20240904,123100,253670385,1340,1340,1340,1340,14
|
|
20240904,123000,253651625,1340,1340,1340,1340,0
|
|
20240904,122900,253651625,1340,1340,1340,1340,31
|
|
20240904,122800,253610085,1339,1339,1339,1339,1000
|
|
20240904,122700,252271085,1340,1339,1340,1339,32
|
|
20240904,122600,252228206,1339,1340,1340,1339,153
|
|
20240904,122500,252023212,1340,1340,1340,1340,30
|
|
20240904,122400,251983012,1340,1341,1341,1340,253
|
|
20240904,122300,251643982,1342,1341,1342,1341,101
|
|
20240904,122200,251508540,1341,1339,1341,1338,874
|
|
20240904,122100,250339076,1343,1343,1343,1343,0
|
|
20240904,122000,250339076,1343,1343,1343,1343,0
|
|
20240904,121900,250339076,1343,1343,1343,1343,11
|
|
20240904,121800,250324303,1342,1339,1344,1339,127
|
|
20240904,121700,250154198,1340,1341,1341,1340,184
|
|
20240904,121600,249907618,1341,1344,1344,1341,14
|
|
20240904,121500,249888838,1345,1345,1345,1345,0
|
|
20240904,121400,249888838,1345,1345,1345,1345,0
|
|
20240904,121300,249888838,1345,1345,1345,1345,237
|
|
20240904,121200,249570073,1346,1346,1346,1346,0
|
|
20240904,121100,249570073,1346,1345,1346,1345,3
|
|
20240904,121000,249566036,1345,1345,1345,1345,1
|
|
20240904,120900,249564691,1346,1346,1346,1346,0
|
|
20240904,120800,249564691,1346,1346,1346,1346,0
|
|
20240904,120700,249564691,1346,1346,1346,1346,0
|
|
20240904,120600,249564691,1346,1346,1346,1346,1
|
|
20240904,120500,249563345,1344,1344,1344,1344,394
|
|
20240904,120400,249033809,1343,1343,1343,1343,0
|
|
20240904,120300,249033809,1343,1343,1343,1343,240
|
|
20240904,120200,248711489,1341,1341,1341,1341,0
|
|
20240904,120100,248711489,1341,1341,1341,1341,0
|
|
20240904,120000,248711489,1341,1341,1341,1341,0
|
|
20240904,115900,248711489,1341,1341,1341,1341,0
|
|
20240904,115800,248711489,1341,1341,1341,1341,1
|
|
20240904,115700,248710148,1340,1340,1340,1340,0
|
|
20240904,115600,248710148,1340,1340,1340,1340,73
|
|
20240904,115500,248612328,1340,1340,1340,1340,0
|
|
20240904,115400,248612328,1340,1340,1340,1340,0
|
|
20240904,115300,248612328,1340,1340,1340,1340,0
|
|
20240904,115200,248612328,1340,1340,1340,1340,0
|
|
20240904,115100,248612328,1340,1340,1340,1340,0
|
|
20240904,115000,248612328,1340,1345,1345,1340,400
|
|
20240904,114900,248075434,1348,1348,1348,1348,0
|
|
20240904,114800,248075434,1348,1348,1348,1348,0
|
|
20240904,114700,248075434,1348,1348,1348,1348,2
|
|
20240904,114600,248072738,1349,1349,1349,1349,200
|
|
20240904,114500,247802938,1346,1346,1346,1346,343
|
|
20240904,114400,247341260,1349,1349,1349,1349,0
|
|
20240904,114300,247341260,1349,1349,1349,1349,5
|
|
20240904,114200,247334515,1345,1348,1348,1345,313
|
|
20240904,114100,246913454,1348,1348,1349,1348,26
|
|
20240904,114000,246878396,1349,1347,1349,1347,402
|
|
20240904,113900,246336138,1347,1347,1347,1347,0
|
|
20240904,113800,246336138,1347,1348,1348,1347,133
|
|
20240904,113700,246156904,1349,1349,1350,1349,22
|
|
20240904,113600,246127223,1350,1352,1352,1349,22
|
|
20240904,113500,246097511,1352,1350,1352,1349,76
|
|
20240904,113400,245994927,1351,1351,1351,1351,1
|
|
20240904,113300,245993576,1351,1351,1351,1351,100
|
|
20240904,113200,245858476,1352,1352,1352,1352,0
|
|
20240904,113100,245858476,1352,1352,1352,1352,48
|
|
20240904,113000,245793580,1352,1352,1352,1351,162
|
|
20240904,112900,245574708,1352,1351,1352,1351,66
|
|
20240904,112800,245485536,1351,1351,1351,1351,37
|
|
20240904,112700,245435549,1351,1350,1351,1350,117
|
|
20240904,112600,245277597,1350,1350,1350,1350,0
|
|
20240904,112500,245277597,1350,1349,1350,1349,36
|
|
20240904,112400,245229031,1349,1348,1349,1348,41
|
|
20240904,112300,245173754,1348,1348,1348,1348,0
|
|
20240904,112200,245173754,1348,1348,1348,1348,0
|
|
20240904,112100,245173754,1348,1348,1348,1348,10
|
|
20240904,112000,245160274,1348,1347,1348,1347,25
|
|
20240904,111900,245126578,1347,1347,1347,1347,5
|
|
20240904,111800,245119843,1348,1348,1348,1348,0
|
|
20240904,111700,245119843,1348,1347,1348,1347,51
|
|
20240904,111600,245051138,1347,1347,1347,1347,57
|
|
20240904,111500,244974359,1346,1345,1346,1345,740
|
|
20240904,111400,243979037,1345,1342,1345,1342,121
|
|
20240904,111300,243816388,1341,1341,1341,1341,16
|
|
20240904,111200,243794932,1341,1342,1342,1341,317
|
|
20240904,111100,243369799,1342,1343,1343,1342,970
|
|
20240904,111000,242067218,1343,1343,1343,1343,0
|
|
20240904,110900,242067218,1343,1343,1343,1343,191
|
|
20240904,110800,241810705,1338,1338,1338,1338,0
|
|
20240904,110700,241810705,1338,1343,1343,1338,256
|
|
20240904,110600,241467694,1343,1343,1343,1343,0
|
|
20240904,110500,241467694,1343,1343,1343,1343,2
|
|
20240904,110400,241465008,1343,1343,1343,1343,0
|
|
20240904,110300,241465008,1343,1342,1343,1342,61
|
|
20240904,110200,241383145,1342,1342,1342,1342,3
|
|
20240904,110100,241379119,1342,1341,1342,1341,19
|
|
20240904,110000,241353639,1341,1341,1342,1341,277
|
|
20240904,105900,240982181,1342,1341,1342,1341,131
|
|
20240904,105800,240806476,1341,1341,1341,1341,25
|
|
20240904,105700,240772951,1341,1341,1341,1341,11
|
|
20240904,105600,240758200,1341,1339,1341,1339,2647
|
|
20240904,105500,237213723,1339,1339,1339,1339,10
|
|
20240904,105400,237200333,1339,1338,1339,1337,1041
|
|
20240904,105300,235808472,1338,1338,1338,1338,7
|
|
20240904,105200,235799106,1339,1339,1339,1339,0
|
|
20240904,105100,235799106,1339,1339,1339,1339,0
|
|
20240904,105000,235799106,1339,1337,1339,1336,3564
|
|
20240904,104900,231030517,1337,1337,1337,1337,12
|
|
20240904,104800,231014473,1336,1338,1338,1336,520
|
|
20240904,104700,230319322,1338,1337,1338,1337,141
|
|
20240904,104600,230130800,1337,1338,1338,1336,601
|
|
20240904,104500,229326815,1339,1339,1339,1339,10
|
|
20240904,104400,229313425,1339,1339,1339,1339,26
|
|
20240904,104300,229278611,1339,1339,1339,1339,20
|
|
20240904,104200,229251831,1339,1339,1339,1339,187
|
|
20240904,104100,229001438,1339,1339,1339,1339,172
|
|
20240904,104000,228771130,1339,1339,1339,1339,0
|
|
20240904,103900,228771130,1339,1338,1339,1338,115
|
|
20240904,103800,228617238,1338,1338,1338,1338,0
|
|
20240904,103700,228617238,1338,1337,1338,1335,23
|
|
20240904,103600,228586484,1337,1337,1337,1337,12
|
|
20240904,103500,228570440,1337,1337,1337,1337,15
|
|
20240904,103400,228550385,1337,1337,1337,1335,112
|
|
20240904,103300,228400803,1337,1338,1338,1337,167
|
|
20240904,103200,228177360,1338,1339,1339,1338,68
|
|
20240904,103100,228086344,1339,1338,1339,1337,764
|
|
20240904,103000,227064103,1338,1338,1339,1338,24
|
|
20240904,102900,227031988,1338,1338,1338,1338,27
|
|
20240904,102800,226995862,1338,1338,1338,1338,100
|
|
20240904,102700,226862062,1337,1337,1337,1337,418
|
|
20240904,102600,226303196,1337,1337,1337,1334,36
|
|
20240904,102500,226255067,1337,1335,1337,1335,225
|
|
20240904,102400,225954392,1333,1336,1337,1333,116
|
|
20240904,102300,225799380,1337,1336,1337,1336,123
|
|
20240904,102200,225635050,1336,1334,1336,1334,87
|
|
20240904,102100,225518904,1335,1332,1335,1332,595
|
|
20240904,102000,224725668,1332,1332,1332,1332,55
|
|
20240904,101900,224652408,1332,1331,1332,1331,101
|
|
20240904,101800,224517894,1330,1330,1330,1330,1344
|
|
20240904,101700,222730374,1330,1330,1330,1330,13
|
|
20240904,101600,222713084,1329,1329,1329,1329,486
|
|
20240904,101500,222067190,1330,1330,1330,1330,401
|
|
20240904,101400,221533860,1330,1328,1330,1328,84
|
|
20240904,101300,221422160,1330,1330,1330,1330,41
|
|
20240904,101200,221367630,1328,1328,1328,1328,373
|
|
20240904,101100,220872286,1330,1330,1330,1328,225
|
|
20240904,101000,220573458,1328,1328,1328,1328,2285
|
|
20240904,100900,217538978,1328,1329,1330,1328,81
|
|
20240904,100800,217431388,1328,1328,1328,1328,506
|
|
20240904,100700,216759420,1329,1329,1329,1329,22
|
|
20240904,100600,216730182,1328,1328,1329,1328,210
|
|
20240904,100500,216451292,1328,1328,1328,1328,412
|
|
20240904,100400,215904156,1328,1329,1329,1328,1450
|
|
20240904,100300,213977862,1328,1329,1330,1328,1712
|
|
20240904,100200,211704147,1329,1329,1329,1329,1017
|
|
20240904,100100,210352554,1328,1329,1329,1328,866
|
|
20240904,100000,209201968,1329,1329,1329,1329,1776
|
|
20240904,095900,206841664,1328,1327,1328,1327,723
|
|
20240904,095800,205882050,1327,1327,1328,1327,743
|
|
20240904,095700,204895997,1327,1329,1330,1327,4889
|
|
20240904,095600,198406951,1329,1329,1329,1329,50
|
|
20240904,095500,198340501,1329,1330,1330,1329,51
|
|
20240904,095400,198272708,1330,1330,1330,1330,12
|
|
20240904,095300,198256748,1330,1330,1330,1330,12
|
|
20240904,095200,198240788,1329,1330,1330,1328,2862
|
|
20240904,095100,194439484,1330,1331,1332,1330,179
|
|
20240904,095000,194201369,1331,1328,1331,1328,57
|
|
20240904,094900,194125652,1328,1329,1329,1328,3314
|
|
20240904,094800,189724436,1333,1333,1333,1333,3
|
|
20240904,094700,189720437,1333,1328,1333,1328,331
|
|
20240904,094600,189280864,1327,1327,1329,1327,1075
|
|
20240904,094500,187853967,1327,1332,1332,1327,4443
|
|
20240904,094400,181950694,1330,1332,1332,1330,2086
|
|
20240904,094300,179176106,1330,1333,1333,1330,650
|
|
20240904,094200,178310933,1331,1333,1333,1331,2777
|
|
20240904,094100,174613124,1333,1335,1335,1333,173
|
|
20240904,094000,174382489,1333,1335,1335,1332,265
|
|
20240904,093900,174029257,1335,1335,1335,1333,1160
|
|
20240904,093800,172482881,1335,1335,1335,1333,1046
|
|
20240904,093700,171087762,1337,1337,1337,1337,4
|
|
20240904,093600,171082414,1338,1338,1338,1338,3
|
|
20240904,093500,171078400,1338,1339,1339,1338,441
|
|
20240904,093400,170488148,1339,1336,1339,1331,767
|
|
20240904,093300,169463086,1335,1332,1335,1332,269
|
|
20240904,093200,169104772,1334,1332,1334,1332,1669
|
|
20240904,093100,166879489,1330,1332,1332,1330,241
|
|
20240904,093000,166558845,1331,1335,1335,1329,10320
|
|
20240904,092900,152810208,1334,1334,1335,1334,127
|
|
20240904,092800,152640785,1337,1334,1337,1334,830
|
|
20240904,092700,151533560,1334,1339,1340,1334,20999
|
|
20240904,092600,123497303,1340,1340,1341,1339,122
|
|
20240904,092500,123333870,1347,1337,1347,1336,2503
|
|
20240904,092400,119988265,1337,1340,1347,1337,8267
|
|
20240904,092300,108920055,1340,1346,1347,1339,1892
|
|
20240904,092200,106384851,1346,1343,1346,1340,1092
|
|
20240904,092100,104920592,1343,1343,1343,1340,2077
|
|
20240904,092000,102135273,1343,1339,1343,1339,1379
|
|
20240904,091900,100287379,1337,1337,1338,1336,2614
|
|
20240904,091800,96794591,1338,1338,1338,1335,1959
|
|
20240904,091700,94176293,1342,1347,1347,1339,11419
|
|
20240904,091600,78868911,1344,1343,1344,1342,5686
|
|
20240904,091500,71237003,1342,1344,1344,1342,4957
|
|
20240904,091400,64580566,1344,1348,1348,1344,7392
|
|
20240904,091300,54637619,1347,1347,1347,1347,2370
|
|
20240904,091200,51445229,1347,1349,1349,1347,3899
|
|
20240904,091100,46189478,1349,1354,1354,1349,1503
|
|
20240904,091000,44161320,1350,1350,1354,1350,2233
|
|
20240904,090900,41146468,1350,1354,1354,1349,763
|
|
20240904,090800,40116416,1350,1352,1352,1350,386
|
|
20240904,090700,39595289,1352,1355,1355,1351,1812
|
|
20240904,090600,37140349,1355,1355,1355,1355,736
|
|
20240904,090500,36143069,1361,1355,1361,1355,2
|
|
20240904,090400,36140353,1361,1355,1361,1354,553
|
|
20240904,090300,35391271,1360,1360,1360,1360,30
|
|
20240904,090200,35350471,1351,1351,1351,1351,757
|
|
20240904,090100,34327764,1351,1353,1354,1350,6132
|
|
20240904,090000,26039707,1353,1362,1362,1353,18124
|