647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,194400,774198414,1233,1233,1233,1233,24470
|
|
20240902,194300,774198414,1233,1233,1233,1233,0
|
|
20240902,194200,774198414,1233,1233,1233,1233,0
|
|
20240902,194100,774198414,1233,1233,1233,1233,0
|
|
20240902,194000,774198414,1233,1233,1233,1233,0
|
|
20240902,193900,774198414,1233,1233,1233,1233,0
|
|
20240902,193800,774198414,1233,1233,1233,1233,0
|
|
20240902,193700,774198414,1233,1233,1233,1233,0
|
|
20240902,193600,774198414,1233,1233,1233,1233,0
|
|
20240902,193500,774198414,1233,1233,1233,1233,0
|
|
20240902,193400,774198414,1233,1233,1233,1233,0
|
|
20240902,193300,774198414,1233,1233,1233,1233,0
|
|
20240902,193200,774198414,1233,1233,1233,1233,0
|
|
20240902,193100,774198414,1233,1233,1233,1233,0
|
|
20240902,193000,774198414,1233,1233,1233,1233,0
|
|
20240902,192900,774198414,1233,1233,1233,1233,0
|
|
20240902,192800,774198414,1233,1233,1233,1233,0
|
|
20240902,192700,774198414,1233,1233,1233,1233,0
|
|
20240902,192600,774198414,1233,1233,1233,1233,0
|
|
20240902,192500,774198414,1233,1233,1233,1233,0
|
|
20240902,192400,774198414,1233,1233,1233,1233,0
|
|
20240902,192300,774198414,1233,1233,1233,1233,0
|
|
20240902,192200,774198414,1233,1233,1233,1233,0
|
|
20240902,192100,774198414,1233,1233,1233,1233,0
|
|
20240902,192000,774198414,1233,1233,1233,1233,0
|
|
20240902,191900,774198414,1233,1233,1233,1233,0
|
|
20240902,191800,774198414,1233,1233,1233,1233,0
|
|
20240902,191700,774198414,1233,1233,1233,1233,0
|
|
20240902,191600,774198414,1233,1233,1233,1233,0
|
|
20240902,191500,774198414,1233,1233,1233,1233,0
|
|
20240902,191400,774198414,1233,1233,1233,1233,24470
|
|
20240902,191300,774198414,1233,1233,1233,1233,0
|
|
20240902,191200,774198414,1233,1233,1233,1233,0
|
|
20240902,191100,774198414,1233,1233,1233,1233,0
|
|
20240902,191000,774198414,1233,1233,1233,1233,0
|
|
20240902,190900,774198414,1233,1233,1233,1233,0
|
|
20240902,190800,774198414,1233,1233,1233,1233,0
|
|
20240902,190700,774198414,1233,1233,1233,1233,0
|
|
20240902,190600,774198414,1233,1233,1233,1233,0
|
|
20240902,190500,774198414,1233,1233,1233,1233,0
|
|
20240902,190400,774198414,1233,1233,1233,1233,0
|
|
20240902,190300,774198414,1233,1233,1233,1233,0
|
|
20240902,190200,774198414,1233,1233,1233,1233,0
|
|
20240902,190100,774198414,1233,1233,1233,1233,0
|
|
20240902,190000,774198414,1233,1233,1233,1233,0
|
|
20240902,185900,774198414,1233,1233,1233,1233,0
|
|
20240902,185800,774198414,1233,1233,1233,1233,0
|
|
20240902,185700,774198414,1233,1233,1233,1233,0
|
|
20240902,185600,774198414,1233,1233,1233,1233,0
|
|
20240902,185500,774198414,1233,1233,1233,1233,0
|
|
20240902,185400,774198414,1233,1233,1233,1233,0
|
|
20240902,185300,774198414,1233,1233,1233,1233,0
|
|
20240902,185200,774198414,1233,1233,1233,1233,0
|
|
20240902,185100,774198414,1233,1233,1233,1233,0
|
|
20240902,185000,774198414,1233,1233,1233,1233,0
|
|
20240902,184900,774198414,1233,1233,1233,1233,0
|
|
20240902,184800,774198414,1233,1233,1233,1233,0
|
|
20240902,184700,774198414,1233,1233,1233,1233,0
|
|
20240902,184600,774198414,1233,1233,1233,1233,0
|
|
20240902,184500,774198414,1233,1233,1233,1233,0
|
|
20240902,184400,774198414,1233,1233,1233,1233,24470
|
|
20240902,184300,774198414,1233,1233,1233,1233,0
|
|
20240902,184200,774198414,1233,1233,1233,1233,0
|
|
20240902,184100,774198414,1233,1233,1233,1233,0
|
|
20240902,184000,774198414,1233,1233,1233,1233,0
|
|
20240902,183900,774198414,1233,1233,1233,1233,0
|
|
20240902,183800,774198414,1233,1233,1233,1233,0
|
|
20240902,183700,774198414,1233,1233,1233,1233,0
|
|
20240902,183600,774198414,1233,1233,1233,1233,0
|
|
20240902,183500,774198414,1233,1233,1233,1233,0
|
|
20240902,183400,774198414,1233,1233,1233,1233,0
|
|
20240902,183300,774198414,1233,1233,1233,1233,0
|
|
20240902,183200,774198414,1233,1233,1233,1233,0
|
|
20240902,183100,774198414,1233,1233,1233,1233,0
|
|
20240902,183000,774198414,1233,1233,1233,1233,0
|
|
20240902,182900,774198414,1233,1233,1233,1233,0
|
|
20240902,182800,774198414,1233,1233,1233,1233,0
|
|
20240902,182700,774198414,1233,1233,1233,1233,0
|
|
20240902,182600,774198414,1233,1233,1233,1233,0
|
|
20240902,182500,774198414,1233,1233,1233,1233,0
|
|
20240902,182400,774198414,1233,1233,1233,1233,0
|
|
20240902,182300,774198414,1233,1233,1233,1233,0
|
|
20240902,182200,774198414,1233,1233,1233,1233,0
|
|
20240902,182100,774198414,1233,1233,1233,1233,0
|
|
20240902,182000,774198414,1233,1233,1233,1233,0
|
|
20240902,181900,774198414,1233,1233,1233,1233,0
|
|
20240902,181800,774198414,1233,1233,1233,1233,0
|
|
20240902,181700,774198414,1233,1233,1233,1233,0
|
|
20240902,181600,774198414,1233,1233,1233,1233,0
|
|
20240902,181500,774198414,1233,1233,1233,1233,0
|
|
20240902,181400,774198414,1233,1233,1233,1233,24470
|
|
20240902,181300,774198414,1233,1233,1233,1233,0
|
|
20240902,181200,774198414,1233,1233,1233,1233,0
|
|
20240902,181100,774198414,1233,1233,1233,1233,0
|
|
20240902,181000,774198414,1233,1233,1233,1233,0
|
|
20240902,180900,774198414,1233,1233,1233,1233,0
|
|
20240902,180800,774198414,1233,1233,1233,1233,0
|
|
20240902,180700,774198414,1233,1233,1233,1233,0
|
|
20240902,180600,774198414,1233,1233,1233,1233,0
|
|
20240902,180500,774198414,1233,1233,1233,1233,0
|
|
20240902,180400,774198414,1233,1233,1233,1233,0
|
|
20240902,180300,774198414,1233,1233,1233,1233,0
|
|
20240902,180200,774198414,1233,1233,1233,1233,0
|
|
20240902,180100,774198414,1233,1233,1233,1233,0
|
|
20240902,180000,774198414,1233,1233,1233,1233,0
|
|
20240902,175900,774198414,1233,1233,1233,1233,0
|
|
20240902,175800,774198414,1233,1233,1233,1233,0
|
|
20240902,175700,774198414,1233,1233,1233,1233,0
|
|
20240902,175600,774198414,1233,1233,1233,1233,0
|
|
20240902,175500,774198414,1233,1233,1233,1233,0
|
|
20240902,175400,774198414,1233,1233,1233,1233,0
|
|
20240902,175300,774198414,1233,1233,1233,1233,0
|
|
20240902,175200,774198414,1233,1233,1233,1233,0
|
|
20240902,175100,774198414,1233,1233,1233,1233,0
|
|
20240902,175000,774198414,1233,1233,1233,1233,0
|
|
20240902,174900,774198414,1233,1233,1233,1233,0
|
|
20240902,174800,774198414,1233,1233,1233,1233,0
|
|
20240902,174700,774198414,1233,1233,1233,1233,0
|
|
20240902,174600,774198414,1233,1233,1233,1233,0
|
|
20240902,174500,774198414,1233,1233,1233,1233,0
|
|
20240902,174400,774198414,1233,1233,1233,1233,24470
|
|
20240902,174300,774198414,1233,1233,1233,1233,0
|
|
20240902,174200,774198414,1233,1233,1233,1233,0
|
|
20240902,174100,774198414,1233,1233,1233,1233,0
|
|
20240902,174000,774198414,1233,1233,1233,1233,0
|
|
20240902,173900,774198414,1233,1233,1233,1233,0
|
|
20240902,173800,774198414,1233,1233,1233,1233,0
|
|
20240902,173700,774198414,1233,1233,1233,1233,0
|
|
20240902,173600,774198414,1233,1233,1233,1233,0
|
|
20240902,173500,774198414,1233,1233,1233,1233,0
|
|
20240902,173400,774198414,1233,1233,1233,1233,0
|
|
20240902,173300,774198414,1233,1233,1233,1233,0
|
|
20240902,173200,774198414,1233,1233,1233,1233,0
|
|
20240902,173100,774198414,1233,1233,1233,1233,0
|
|
20240902,173000,774198414,1233,1233,1233,1233,0
|
|
20240902,172900,774198414,1233,1233,1233,1233,0
|
|
20240902,172800,774198414,1233,1233,1233,1233,0
|
|
20240902,172700,774198414,1233,1233,1233,1233,0
|
|
20240902,172600,774198414,1233,1233,1233,1233,0
|
|
20240902,172500,774198414,1233,1233,1233,1233,0
|
|
20240902,172400,774198414,1233,1233,1233,1233,0
|
|
20240902,172300,774198414,1233,1233,1233,1233,0
|
|
20240902,172200,774198414,1233,1233,1233,1233,0
|
|
20240902,172100,774198414,1233,1233,1233,1233,0
|
|
20240902,172000,774198414,1233,1233,1233,1233,0
|
|
20240902,171900,774198414,1233,1233,1233,1233,0
|
|
20240902,171800,774198414,1233,1233,1233,1233,0
|
|
20240902,171700,774198414,1233,1233,1233,1233,0
|
|
20240902,171600,774198414,1233,1233,1233,1233,0
|
|
20240902,171500,774198414,1233,1233,1233,1233,0
|
|
20240902,171400,774198414,1233,1233,1233,1233,24470
|
|
20240902,171300,774198414,1233,1233,1233,1233,0
|
|
20240902,171200,774198414,1233,1233,1233,1233,0
|
|
20240902,171100,774198414,1233,1233,1233,1233,0
|
|
20240902,171000,774198414,1233,1233,1233,1233,0
|
|
20240902,170900,774198414,1233,1233,1233,1233,0
|
|
20240902,170800,774198414,1233,1233,1233,1233,0
|
|
20240902,170700,774198414,1233,1233,1233,1233,0
|
|
20240902,170600,774198414,1233,1233,1233,1233,0
|
|
20240902,170500,774198414,1233,1233,1233,1233,0
|
|
20240902,170400,774198414,1233,1233,1233,1233,0
|
|
20240902,170300,774198414,1233,1233,1233,1233,0
|
|
20240902,170200,774198414,1233,1233,1233,1233,0
|
|
20240902,170100,774198414,1233,1233,1233,1233,0
|
|
20240902,170000,774198414,1233,1233,1233,1233,0
|
|
20240902,165900,774198414,1233,1233,1233,1233,0
|
|
20240902,165800,774198414,1233,1233,1233,1233,0
|
|
20240902,165700,774198414,1233,1233,1233,1233,0
|
|
20240902,165600,774198414,1233,1233,1233,1233,0
|
|
20240902,165500,774198414,1233,1233,1233,1233,0
|
|
20240902,165400,774198414,1233,1233,1233,1233,0
|
|
20240902,165300,774198414,1233,1233,1233,1233,0
|
|
20240902,165200,774198414,1233,1233,1233,1233,0
|
|
20240902,165100,774198414,1233,1233,1233,1233,0
|
|
20240902,165000,774198414,1233,1233,1233,1233,0
|
|
20240902,164900,774198414,1233,1233,1233,1233,0
|
|
20240902,164800,774198414,1233,1233,1233,1233,0
|
|
20240902,164700,774198414,1233,1233,1233,1233,0
|
|
20240902,164600,774198414,1233,1233,1233,1233,0
|
|
20240902,164500,774198414,1233,1233,1233,1233,0
|
|
20240902,164400,774198414,1233,1233,1233,1233,24470
|
|
20240902,164300,774198414,1233,1233,1233,1233,0
|
|
20240902,164200,774198414,1233,1233,1233,1233,0
|
|
20240902,164100,774198414,1233,1233,1233,1233,0
|
|
20240902,164000,774198414,1233,1233,1233,1233,0
|
|
20240902,163900,774198414,1233,1233,1233,1233,0
|
|
20240902,163800,774198414,1233,1233,1233,1233,0
|
|
20240902,163700,774198414,1233,1233,1233,1233,0
|
|
20240902,163600,774198414,1233,1233,1233,1233,0
|
|
20240902,163500,774198414,1233,1233,1233,1233,0
|
|
20240902,163400,774198414,1233,1233,1233,1233,0
|
|
20240902,163300,774198414,1233,1233,1233,1233,0
|
|
20240902,163200,774198414,1233,1233,1233,1233,0
|
|
20240902,163100,774198414,1233,1233,1233,1233,0
|
|
20240902,163000,774198414,1233,1233,1233,1233,0
|
|
20240902,162900,774198414,1233,1233,1233,1233,0
|
|
20240902,162800,774198414,1233,1233,1233,1233,0
|
|
20240902,162700,774198414,1233,1233,1233,1233,0
|
|
20240902,162600,774198414,1233,1233,1233,1233,0
|
|
20240902,162500,774198414,1233,1233,1233,1233,0
|
|
20240902,162400,774198414,1233,1233,1233,1233,0
|
|
20240902,162300,774198414,1233,1233,1233,1233,0
|
|
20240902,162200,774198414,1233,1233,1233,1233,0
|
|
20240902,162100,774198414,1233,1233,1233,1233,0
|
|
20240902,162000,774198414,1233,1233,1233,1233,0
|
|
20240902,161900,774198414,1233,1233,1233,1233,0
|
|
20240902,161800,774198414,1233,1233,1233,1233,0
|
|
20240902,161700,774198414,1233,1233,1233,1233,0
|
|
20240902,161600,774198414,1233,1233,1233,1233,0
|
|
20240902,161500,774198414,1233,1233,1233,1233,0
|
|
20240902,161400,774198414,1233,1233,1233,1233,24470
|
|
20240902,161300,774198414,1233,1233,1233,1233,0
|
|
20240902,161200,774198414,1233,1233,1233,1233,0
|
|
20240902,161100,774198414,1233,1233,1233,1233,0
|
|
20240902,161000,774198414,1233,1233,1233,1233,0
|
|
20240902,160900,774198414,1233,1233,1233,1233,0
|
|
20240902,160800,774198414,1233,1233,1233,1233,0
|
|
20240902,160700,774198414,1233,1233,1233,1233,0
|
|
20240902,160600,774198414,1233,1233,1233,1233,0
|
|
20240902,160500,774198414,1233,1233,1233,1233,0
|
|
20240902,160400,774198414,1233,1233,1233,1233,0
|
|
20240902,160300,774198414,1233,1233,1233,1233,0
|
|
20240902,160200,774198414,1233,1233,1233,1233,0
|
|
20240902,160100,774198414,1233,1233,1233,1233,0
|
|
20240902,160000,774198414,1233,1233,1233,1233,0
|
|
20240902,155900,774198414,1233,1233,1233,1233,0
|
|
20240902,155800,774198414,1233,1233,1233,1233,0
|
|
20240902,155700,774198414,1233,1233,1233,1233,0
|
|
20240902,155600,774198414,1233,1233,1233,1233,0
|
|
20240902,155500,774198414,1233,1233,1233,1233,0
|
|
20240902,155400,774198414,1233,1233,1233,1233,0
|
|
20240902,155300,774198414,1233,1233,1233,1233,0
|
|
20240902,155200,774198414,1233,1233,1233,1233,0
|
|
20240902,155100,774198414,1233,1233,1233,1233,0
|
|
20240902,155000,774198414,1233,1233,1233,1233,0
|
|
20240902,154900,774198414,1233,1233,1233,1233,0
|
|
20240902,154800,774198414,1233,1233,1233,1233,0
|
|
20240902,154700,774198414,1233,1233,1233,1233,0
|
|
20240902,154600,774198414,1233,1233,1233,1233,0
|
|
20240902,154500,774198414,1233,1233,1233,1233,0
|
|
20240902,154400,774198414,1233,1233,1233,1233,24470
|
|
20240902,154300,774198414,1233,1233,1233,1233,0
|
|
20240902,154200,774198414,1233,1233,1233,1233,0
|
|
20240902,154100,774198414,1233,1233,1233,1233,0
|
|
20240902,154000,774198414,1233,1233,1233,1233,0
|
|
20240902,153900,774198414,1233,1233,1233,1233,0
|
|
20240902,153800,774198414,1233,1233,1233,1233,0
|
|
20240902,153700,774198414,1233,1233,1233,1233,0
|
|
20240902,153600,774198414,1233,1233,1233,1233,0
|
|
20240902,153500,774198414,1233,1233,1233,1233,0
|
|
20240902,153400,774198414,1233,1233,1233,1233,0
|
|
20240902,153300,774198414,1233,1233,1233,1233,0
|
|
20240902,153200,774198414,1233,1233,1233,1233,0
|
|
20240902,153100,774198414,1233,1233,1233,1233,0
|
|
20240902,153000,774198414,1233,1233,1233,1233,24470
|
|
20240902,152900,744026904,1244,1244,1244,1244,0
|
|
20240902,152800,744026904,1244,1244,1244,1244,0
|
|
20240902,152700,744026904,1244,1244,1244,1244,0
|
|
20240902,152600,744026904,1244,1244,1244,1244,0
|
|
20240902,152500,744026904,1244,1244,1244,1244,0
|
|
20240902,152400,744026904,1244,1244,1244,1244,0
|
|
20240902,152300,744026904,1244,1244,1244,1244,0
|
|
20240902,152200,744026904,1244,1244,1244,1244,0
|
|
20240902,152100,744026904,1244,1244,1244,1244,0
|
|
20240902,152000,744026904,1244,1244,1244,1244,0
|
|
20240902,151900,744026904,1244,1235,1244,1235,2219
|
|
20240902,151800,741274605,1240,1241,1241,1235,416
|
|
20240902,151700,740758771,1235,1237,1242,1234,7114
|
|
20240902,151600,731972100,1240,1242,1244,1240,1103
|
|
20240902,151500,730601083,1241,1243,1244,1235,969
|
|
20240902,151400,729401544,1242,1240,1242,1234,4842
|
|
20240902,151300,723422903,1237,1245,1247,1237,1608
|
|
20240902,151200,721423938,1247,1247,1247,1240,996
|
|
20240902,151100,720187695,1243,1247,1247,1243,113
|
|
20240902,151000,720047160,1242,1248,1248,1242,521
|
|
20240902,150900,719399021,1249,1247,1249,1247,304
|
|
20240902,150800,719019332,1249,1245,1249,1241,587
|
|
20240902,150700,718289219,1249,1249,1250,1246,1019
|
|
20240902,150600,717016531,1249,1249,1249,1249,1
|
|
20240902,150500,717015282,1245,1245,1245,1245,0
|
|
20240902,150400,717015282,1245,1245,1245,1245,646
|
|
20240902,150300,716211012,1250,1249,1251,1249,896
|
|
20240902,150200,715090856,1250,1241,1250,1241,2311
|
|
20240902,150100,712222880,1241,1250,1250,1241,2176
|
|
20240902,150000,709520888,1250,1250,1250,1241,352
|
|
20240902,145900,709080978,1250,1250,1250,1241,1111
|
|
20240902,145800,707701197,1250,1249,1250,1249,340
|
|
20240902,145700,707276371,1249,1249,1250,1249,2343
|
|
20240902,145600,704349963,1249,1243,1249,1240,4091
|
|
20240902,145500,699276992,1246,1250,1252,1241,14250
|
|
20240902,145400,681571808,1250,1250,1250,1250,832
|
|
20240902,145300,680531808,1249,1248,1250,1240,4420
|
|
20240902,145200,675031261,1248,1244,1248,1244,213
|
|
20240902,145100,674766282,1244,1244,1248,1244,1291
|
|
20240902,145000,673160100,1244,1243,1245,1238,996
|
|
20240902,144900,671920557,1243,1243,1244,1235,144
|
|
20240902,144800,671741557,1243,1233,1243,1233,1995
|
|
20240902,144700,669279672,1232,1243,1244,1225,38875
|
|
20240902,144600,621517865,1248,1235,1250,1231,21417
|
|
20240902,144500,595103993,1243,1242,1251,1235,27584
|
|
20240902,144400,560999050,1253,1252,1253,1240,7266
|
|
20240902,144300,551982384,1253,1253,1253,1253,1
|
|
20240902,144200,551981131,1247,1251,1252,1247,754
|
|
20240902,144100,551039037,1251,1242,1252,1240,7004
|
|
20240902,144000,542353284,1252,1256,1256,1240,18187
|
|
20240902,143900,519701180,1256,1256,1256,1256,42
|
|
20240902,143800,519648428,1251,1254,1255,1251,3642
|
|
20240902,143700,515089688,1255,1255,1255,1255,1
|
|
20240902,143600,515088433,1257,1252,1257,1251,11398
|
|
20240902,143500,500824727,1257,1259,1260,1250,4351
|
|
20240902,143400,495379876,1265,1265,1265,1265,218
|
|
20240902,143300,495104106,1265,1265,1265,1265,247
|
|
20240902,143200,494791651,1265,1265,1265,1265,30
|
|
20240902,143100,494753701,1263,1265,1265,1263,340
|
|
20240902,143000,494324081,1265,1265,1265,1265,0
|
|
20240902,142900,494324081,1265,1250,1266,1250,5
|
|
20240902,142800,494317770,1250,1273,1273,1250,60000
|
|
20240902,142700,419073138,1273,1273,1273,1273,0
|
|
20240902,142600,419073138,1273,1273,1273,1273,456
|
|
20240902,142500,418492650,1273,1273,1273,1273,1
|
|
20240902,142400,418491377,1272,1272,1272,1272,155
|
|
20240902,142300,418294217,1273,1273,1273,1273,0
|
|
20240902,142200,418294217,1273,1274,1274,1273,155
|
|
20240902,142100,418096897,1273,1273,1273,1273,1
|
|
20240902,142000,418095624,1276,1276,1276,1276,0
|
|
20240902,141900,418095624,1276,1276,1276,1276,0
|
|
20240902,141800,418095624,1276,1276,1276,1276,0
|
|
20240902,141700,418095624,1276,1276,1276,1276,0
|
|
20240902,141600,418095624,1276,1276,1276,1276,0
|
|
20240902,141500,418095624,1276,1275,1276,1275,11
|
|
20240902,141400,418081598,1277,1277,1277,1277,0
|
|
20240902,141300,418081598,1277,1277,1277,1277,0
|
|
20240902,141200,418081598,1277,1277,1277,1277,0
|
|
20240902,141100,418081598,1277,1277,1277,1277,1
|
|
20240902,141000,418080321,1278,1280,1280,1278,58
|
|
20240902,140900,418006195,1279,1278,1279,1278,135
|
|
20240902,140800,417833663,1280,1280,1280,1279,5
|
|
20240902,140700,417827265,1278,1279,1279,1278,2
|
|
20240902,140600,417824708,1280,1279,1280,1279,651
|
|
20240902,140500,416991634,1279,1278,1279,1278,814
|
|
20240902,140400,415951140,1278,1277,1278,1277,4
|
|
20240902,140300,415946031,1277,1273,1277,1273,52
|
|
20240902,140200,415879673,1273,1273,1273,1273,0
|
|
20240902,140100,415879673,1273,1273,1273,1273,51
|
|
20240902,140000,415814750,1272,1268,1272,1268,833
|
|
20240902,135900,414757476,1268,1268,1268,1268,0
|
|
20240902,135800,414757476,1268,1268,1268,1268,1000
|
|
20240902,135700,413489476,1268,1268,1268,1268,0
|
|
20240902,135600,413489476,1268,1268,1268,1268,434
|
|
20240902,135500,412939164,1268,1268,1268,1268,1
|
|
20240902,135400,412937896,1268,1268,1268,1268,4928
|
|
20240902,135300,406689192,1268,1268,1268,1268,2000
|
|
20240902,135200,404153192,1268,1268,1268,1268,0
|
|
20240902,135100,404153192,1268,1268,1268,1268,0
|
|
20240902,135000,404153192,1268,1267,1268,1267,386
|
|
20240902,134900,403664129,1267,1267,1267,1267,1562
|
|
20240902,134800,401685075,1267,1267,1267,1267,0
|
|
20240902,134700,401685075,1267,1267,1267,1267,0
|
|
20240902,134600,401685075,1267,1267,1267,1267,0
|
|
20240902,134500,401685075,1267,1266,1267,1266,2
|
|
20240902,134400,401682542,1267,1267,1267,1267,1
|
|
20240902,134300,401681275,1268,1268,1268,1268,0
|
|
20240902,134200,401681275,1268,1268,1268,1268,0
|
|
20240902,134100,401681275,1268,1268,1268,1268,1
|
|
20240902,134000,401680007,1268,1268,1268,1268,105
|
|
20240902,133900,401546867,1269,1268,1269,1268,1831
|
|
20240902,133800,399223659,1268,1267,1268,1267,19990
|
|
20240902,133700,373876450,1268,1268,1268,1268,2
|
|
20240902,133600,373873914,1261,1270,1270,1261,1901
|
|
20240902,133500,371476744,1260,1270,1270,1260,9901
|
|
20240902,133400,358944702,1270,1266,1270,1266,1968
|
|
20240902,133300,356451389,1266,1266,1266,1266,1
|
|
20240902,133200,356450123,1258,1270,1270,1258,22002
|
|
20240902,133100,328739761,1270,1270,1270,1270,3
|
|
20240902,133000,328735951,1271,1271,1271,1271,400
|
|
20240902,132900,328227551,1271,1266,1271,1260,1632
|
|
20240902,132800,326170049,1271,1271,1271,1271,0
|
|
20240902,132700,326170049,1271,1271,1271,1271,1
|
|
20240902,132600,326168778,1271,1271,1271,1271,0
|
|
20240902,132500,326168778,1271,1271,1271,1271,0
|
|
20240902,132400,326168778,1271,1271,1271,1271,0
|
|
20240902,132300,326168778,1271,1271,1271,1271,1
|
|
20240902,132200,326167507,1265,1265,1265,1265,0
|
|
20240902,132100,326167507,1265,1266,1266,1265,211
|
|
20240902,132000,325900392,1273,1273,1273,1273,0
|
|
20240902,131900,325900392,1273,1273,1273,1273,1
|
|
20240902,131800,325899119,1274,1266,1274,1266,2
|
|
20240902,131700,325896579,1275,1275,1275,1275,0
|
|
20240902,131600,325896579,1275,1275,1275,1275,1
|
|
20240902,131500,325895304,1266,1268,1270,1266,3162
|
|
20240902,131400,321883405,1270,1268,1270,1266,301
|
|
20240902,131300,321501839,1268,1269,1269,1267,1306
|
|
20240902,131200,319844532,1269,1272,1272,1268,131
|
|
20240902,131100,319678060,1266,1270,1272,1266,6165
|
|
20240902,131000,311871712,1272,1274,1274,1272,305
|
|
20240902,130900,311483471,1278,1278,1278,1278,1
|
|
20240902,130800,311482193,1278,1278,1278,1278,3
|
|
20240902,130700,311478359,1278,1278,1278,1278,0
|
|
20240902,130600,311478359,1278,1278,1278,1278,0
|
|
20240902,130500,311478359,1278,1278,1278,1278,0
|
|
20240902,130400,311478359,1278,1278,1278,1278,0
|
|
20240902,130300,311478359,1278,1278,1278,1273,2002
|
|
20240902,130200,308927448,1278,1278,1278,1278,3
|
|
20240902,130100,308923614,1279,1278,1279,1278,3
|
|
20240902,130000,308919779,1279,1277,1279,1277,1592
|
|
20240902,125900,306886668,1277,1277,1277,1277,0
|
|
20240902,125800,306886668,1277,1277,1277,1277,0
|
|
20240902,125700,306886668,1277,1277,1277,1277,5
|
|
20240902,125600,306880283,1277,1277,1277,1277,0
|
|
20240902,125500,306880283,1277,1277,1277,1277,0
|
|
20240902,125400,306880283,1277,1277,1277,1277,0
|
|
20240902,125300,306880283,1277,1277,1277,1277,1
|
|
20240902,125200,306879006,1278,1278,1278,1278,1
|
|
20240902,125100,306877728,1279,1275,1279,1275,723
|
|
20240902,125000,305955873,1275,1275,1275,1275,0
|
|
20240902,124900,305955873,1275,1275,1275,1275,12
|
|
20240902,124800,305940573,1275,1273,1275,1273,611
|
|
20240902,124700,305161906,1273,1273,1273,1273,111
|
|
20240902,124600,305020603,1274,1274,1274,1274,3
|
|
20240902,124500,305016781,1274,1274,1274,1274,0
|
|
20240902,124400,305016781,1274,1274,1274,1274,57
|
|
20240902,124300,304944163,1268,1270,1274,1268,706
|
|
20240902,124200,304047859,1274,1274,1274,1274,1
|
|
20240902,124100,304046585,1274,1274,1274,1274,0
|
|
20240902,124000,304046585,1274,1274,1274,1274,0
|
|
20240902,123900,304046585,1274,1274,1274,1274,0
|
|
20240902,123800,304046585,1274,1274,1274,1274,0
|
|
20240902,123700,304046585,1274,1271,1274,1269,441
|
|
20240902,123600,303486262,1272,1271,1272,1271,28
|
|
20240902,123500,303450673,1271,1271,1271,1271,48
|
|
20240902,123400,303389665,1271,1271,1271,1266,56
|
|
20240902,123300,303318494,1265,1265,1265,1265,0
|
|
20240902,123200,303318494,1265,1271,1271,1265,16
|
|
20240902,123100,303298164,1272,1272,1272,1272,1
|
|
20240902,123000,303296892,1272,1263,1272,1263,121
|
|
20240902,122900,303144060,1262,1265,1265,1262,1120
|
|
20240902,122800,301729473,1274,1274,1274,1274,0
|
|
20240902,122700,301729473,1274,1270,1274,1262,2501
|
|
20240902,122600,298568599,1273,1273,1273,1273,0
|
|
20240902,122500,298568599,1273,1273,1273,1273,16
|
|
20240902,122400,298548231,1273,1273,1273,1273,5
|
|
20240902,122300,298541866,1273,1273,1273,1273,0
|
|
20240902,122200,298541866,1273,1273,1273,1273,26
|
|
20240902,122100,298508768,1273,1274,1274,1273,1109
|
|
20240902,122000,297097005,1274,1274,1274,1274,0
|
|
20240902,121900,297097005,1274,1274,1274,1274,4
|
|
20240902,121800,297091909,1258,1277,1277,1258,8394
|
|
20240902,121700,286443429,1277,1277,1277,1277,50
|
|
20240902,121600,286379579,1279,1279,1279,1279,1
|
|
20240902,121500,286378300,1262,1280,1280,1262,4347
|
|
20240902,121400,280869835,1280,1280,1280,1280,3
|
|
20240902,121300,280865995,1278,1281,1281,1278,1003
|
|
20240902,121200,279584152,1279,1281,1281,1279,424
|
|
20240902,121100,279041665,1281,1281,1281,1281,162
|
|
20240902,121000,278834143,1281,1281,1281,1281,51
|
|
20240902,120900,278768812,1281,1282,1282,1281,54
|
|
20240902,120800,278699587,1282,1281,1282,1281,1301
|
|
20240902,120700,277031805,1281,1281,1281,1281,0
|
|
20240902,120600,277031805,1281,1281,1281,1281,44
|
|
20240902,120500,276975441,1281,1282,1282,1281,11
|
|
20240902,120400,276961340,1282,1280,1282,1280,101
|
|
20240902,120300,276832025,1279,1278,1279,1278,2124
|
|
20240902,120200,274117537,1278,1277,1278,1276,678
|
|
20240902,120100,273251903,1277,1276,1277,1276,34
|
|
20240902,120000,273208508,1276,1276,1276,1276,298
|
|
20240902,115900,272828260,1276,1276,1276,1276,1300
|
|
20240902,115800,271169460,1276,1276,1276,1276,0
|
|
20240902,115700,271169460,1276,1276,1276,1276,4
|
|
20240902,115600,271164356,1276,1276,1276,1276,0
|
|
20240902,115500,271164356,1276,1272,1276,1272,8410
|
|
20240902,115400,260450253,1273,1273,1273,1273,1
|
|
20240902,115300,260448980,1273,1271,1273,1271,33
|
|
20240902,115200,260407031,1273,1273,1273,1273,262
|
|
20240902,115100,260073505,1272,1273,1273,1272,650
|
|
20240902,115000,259246405,1274,1274,1274,1274,50
|
|
20240902,114900,259182705,1274,1274,1274,1274,10
|
|
20240902,114800,259169965,1274,1274,1274,1274,200
|
|
20240902,114700,258915165,1274,1274,1274,1273,99
|
|
20240902,114600,258789040,1274,1274,1274,1273,61
|
|
20240902,114500,258711335,1275,1275,1275,1275,2
|
|
20240902,114400,258708785,1275,1272,1275,1272,2735
|
|
20240902,114300,255224451,1272,1271,1272,1271,2032
|
|
20240902,114200,252640781,1270,1266,1270,1266,15867
|
|
20240902,114100,232536696,1266,1264,1267,1264,6116
|
|
20240902,114000,224793237,1261,1261,1261,1260,1921
|
|
20240902,113900,222370976,1264,1265,1265,1264,4180
|
|
20240902,113800,217087455,1264,1264,1264,1264,1188
|
|
20240902,113700,215585823,1264,1264,1264,1264,0
|
|
20240902,113600,215585823,1264,1264,1264,1264,0
|
|
20240902,113500,215585823,1264,1264,1264,1264,20
|
|
20240902,113400,215560543,1264,1265,1265,1264,21
|
|
20240902,113300,215533988,1264,1264,1265,1264,1211
|
|
20240902,113200,214003283,1264,1264,1264,1264,10
|
|
20240902,113100,213990643,1264,1264,1264,1264,7
|
|
20240902,113000,213981795,1264,1263,1264,1263,23
|
|
20240902,112900,213952733,1263,1262,1263,1262,1247
|
|
20240902,112800,212379018,1261,1261,1261,1261,78
|
|
20240902,112700,212280660,1261,1261,1261,1261,1
|
|
20240902,112600,212279399,1260,1261,1261,1260,12
|
|
20240902,112500,212264268,1261,1260,1261,1259,79
|
|
20240902,112400,212164776,1260,1259,1260,1259,86
|
|
20240902,112300,212056459,1258,1258,1258,1258,7
|
|
20240902,112200,212047653,1258,1258,1258,1258,101
|
|
20240902,112100,211920595,1258,1258,1258,1258,0
|
|
20240902,112000,211920595,1258,1258,1258,1258,105
|
|
20240902,111900,211788505,1258,1258,1258,1258,0
|
|
20240902,111800,211788505,1258,1258,1258,1258,0
|
|
20240902,111700,211788505,1258,1251,1258,1251,2
|
|
20240902,111600,211785996,1258,1256,1258,1256,125
|
|
20240902,111500,211628994,1251,1256,1258,1251,1001
|
|
20240902,111400,210370378,1251,1251,1251,1251,352
|
|
20240902,111300,209930026,1258,1258,1258,1258,1
|
|
20240902,111200,209928768,1259,1259,1259,1259,0
|
|
20240902,111100,209928768,1259,1259,1259,1259,0
|
|
20240902,111000,209928768,1259,1256,1259,1248,4701
|
|
20240902,110900,204046029,1259,1259,1259,1255,2105
|
|
20240902,110800,201402524,1259,1259,1259,1259,0
|
|
20240902,110700,201402524,1259,1258,1259,1258,204
|
|
20240902,110600,201145891,1259,1259,1260,1259,236
|
|
20240902,110500,200848717,1260,1260,1260,1260,91
|
|
20240902,110400,200734057,1261,1260,1261,1260,290
|
|
20240902,110300,200368377,1260,1260,1260,1260,99
|
|
20240902,110200,200243637,1259,1259,1259,1259,0
|
|
20240902,110100,200243637,1259,1260,1261,1259,345
|
|
20240902,110000,199808949,1261,1261,1261,1261,31
|
|
20240902,105900,199769858,1261,1260,1261,1260,1965
|
|
20240902,105800,197292157,1260,1260,1260,1260,0
|
|
20240902,105700,197292157,1260,1260,1260,1260,2
|
|
20240902,105600,197289637,1260,1258,1260,1258,2
|
|
20240902,105500,197287119,1258,1258,1258,1258,0
|
|
20240902,105400,197287119,1258,1258,1258,1258,9
|
|
20240902,105300,197275797,1257,1257,1257,1257,0
|
|
20240902,105200,197275797,1257,1261,1261,1257,2
|
|
20240902,105100,197273279,1261,1261,1261,1261,60
|
|
20240902,105000,197197619,1261,1261,1261,1261,0
|
|
20240902,104900,197197619,1261,1261,1261,1261,0
|
|
20240902,104800,197197619,1261,1261,1261,1261,0
|
|
20240902,104700,197197619,1261,1261,1261,1261,1
|
|
20240902,104600,197196358,1261,1261,1261,1261,0
|
|
20240902,104500,197196358,1261,1261,1261,1261,0
|
|
20240902,104400,197196358,1261,1261,1261,1261,37
|
|
20240902,104300,197149701,1263,1263,1263,1263,0
|
|
20240902,104200,197149701,1263,1263,1263,1263,2
|
|
20240902,104100,197147175,1263,1263,1263,1263,2
|
|
20240902,104000,197144649,1263,1263,1263,1263,0
|
|
20240902,103900,197144649,1263,1263,1263,1263,0
|
|
20240902,103800,197144649,1263,1263,1263,1263,0
|
|
20240902,103700,197144649,1263,1263,1263,1263,78
|
|
20240902,103600,197046135,1263,1256,1263,1256,26
|
|
20240902,103500,197013339,1266,1266,1266,1266,0
|
|
20240902,103400,197013339,1266,1266,1266,1266,0
|
|
20240902,103300,197013339,1266,1266,1266,1266,0
|
|
20240902,103200,197013339,1266,1266,1266,1266,1
|
|
20240902,103100,197012073,1266,1266,1266,1266,0
|
|
20240902,103000,197012073,1266,1265,1266,1265,60
|
|
20240902,102900,196936172,1265,1265,1266,1265,13
|
|
20240902,102800,196919726,1265,1263,1265,1263,522
|
|
20240902,102700,196259417,1263,1263,1263,1263,125
|
|
20240902,102600,196101542,1263,1259,1263,1253,15
|
|
20240902,102500,196082646,1259,1259,1259,1259,101
|
|
20240902,102400,195955487,1259,1259,1259,1259,215
|
|
20240902,102300,195684802,1252,1253,1253,1252,140
|
|
20240902,102200,195509511,1252,1252,1252,1252,350
|
|
20240902,102100,195071311,1252,1252,1252,1252,0
|
|
20240902,102000,195071311,1252,1252,1252,1252,0
|
|
20240902,101900,195071311,1252,1252,1252,1252,1
|
|
20240902,101800,195070059,1260,1253,1260,1253,3189
|
|
20240902,101700,191052395,1260,1260,1260,1260,0
|
|
20240902,101600,191052395,1260,1260,1260,1260,523
|
|
20240902,101500,190393415,1263,1260,1263,1254,106
|
|
20240902,101400,190260269,1260,1260,1260,1260,2906
|
|
20240902,101300,186598709,1260,1253,1260,1253,801
|
|
20240902,101200,185594649,1252,1250,1252,1250,58
|
|
20240902,101100,185522047,1250,1250,1250,1250,1994
|
|
20240902,101000,183029547,1250,1246,1250,1245,4415
|
|
20240902,100900,177524604,1244,1244,1246,1244,1092
|
|
20240902,100800,176164004,1244,1247,1247,1244,791
|
|
20240902,100700,175179218,1247,1248,1248,1246,383
|
|
20240902,100600,174701318,1248,1248,1248,1248,50
|
|
20240902,100500,174638918,1250,1248,1250,1248,965
|
|
20240902,100400,173434596,1243,1255,1255,1235,8691
|
|
20240902,100300,162643008,1247,1253,1255,1247,10027
|
|
20240902,100200,150119077,1254,1258,1259,1254,4244
|
|
20240902,100100,144792529,1258,1260,1260,1258,13
|
|
20240902,100000,144776155,1260,1257,1260,1257,1332
|
|
20240902,095900,143101789,1250,1261,1261,1250,18217
|
|
20240902,095800,120261789,1261,1267,1267,1261,18197
|
|
20240902,095700,97256138,1267,1271,1271,1267,161
|
|
20240902,095600,97052098,1267,1267,1267,1267,35
|
|
20240902,095500,97007753,1271,1271,1271,1271,2
|
|
20240902,095400,97005211,1271,1271,1271,1271,39
|
|
20240902,095300,96955642,1271,1267,1271,1267,1389
|
|
20240902,095200,95190515,1267,1268,1271,1267,314
|
|
20240902,095100,94792655,1268,1268,1268,1268,5
|
|
20240902,095000,94786315,1271,1271,1271,1271,0
|
|
20240902,094900,94786315,1271,1271,1271,1271,0
|
|
20240902,094800,94786315,1271,1272,1272,1268,2139
|
|
20240902,094700,92072442,1271,1276,1276,1270,68
|
|
20240902,094600,91986021,1272,1278,1278,1272,269
|
|
20240902,094500,91643832,1274,1274,1274,1274,14
|
|
20240902,094400,91625996,1278,1278,1278,1278,0
|
|
20240902,094300,91625996,1278,1278,1278,1278,28
|
|
20240902,094200,91590212,1278,1278,1278,1278,0
|
|
20240902,094100,91590212,1278,1278,1278,1278,1
|
|
20240902,094000,91588934,1278,1279,1279,1273,42
|
|
20240902,093900,91535277,1280,1280,1280,1280,0
|
|
20240902,093800,91535277,1280,1280,1280,1280,500
|
|
20240902,093700,90895277,1280,1281,1281,1280,11
|
|
20240902,093600,90881187,1274,1276,1276,1274,465
|
|
20240902,093500,90288320,1284,1285,1285,1284,404
|
|
20240902,093400,89769286,1285,1276,1285,1276,1212
|
|
20240902,093300,88215022,1276,1275,1276,1275,1701
|
|
20240902,093200,86046246,1275,1275,1275,1275,6
|
|
20240902,093100,86038596,1275,1274,1275,1274,82
|
|
20240902,093000,85934123,1274,1270,1274,1270,24
|
|
20240902,092900,85903639,1270,1268,1270,1267,1324
|
|
20240902,092800,84225802,1269,1269,1269,1269,276
|
|
20240902,092700,83875558,1269,1269,1269,1269,61
|
|
20240902,092600,83798149,1270,1270,1270,1270,0
|
|
20240902,092500,83798149,1270,1270,1270,1270,44
|
|
20240902,092400,83742269,1270,1271,1271,1270,132
|
|
20240902,092300,83574626,1270,1270,1270,1270,150
|
|
20240902,092200,83384126,1274,1270,1274,1265,629
|
|
20240902,092100,82587662,1265,1266,1267,1263,862
|
|
20240902,092000,81497810,1263,1263,1263,1262,2535
|
|
20240902,091900,78298095,1263,1271,1271,1263,9485
|
|
20240902,091800,66301705,1271,1271,1276,1271,839
|
|
20240902,091700,65235323,1270,1266,1270,1265,680
|
|
20240902,091600,64372248,1265,1266,1270,1265,1109
|
|
20240902,091500,62967855,1270,1268,1270,1265,1335
|
|
20240902,091400,61277682,1268,1266,1268,1264,2037
|
|
20240902,091300,58699266,1267,1274,1279,1267,4142
|
|
20240902,091200,53436868,1274,1280,1280,1274,8178
|
|
20240902,091100,43005441,1283,1284,1284,1279,203
|
|
20240902,091000,42745190,1279,1285,1293,1279,4300
|
|
20240902,090900,37236423,1293,1294,1294,1288,103
|
|
20240902,090800,37103154,1294,1294,1294,1294,1
|
|
20240902,090700,37101860,1285,1298,1298,1285,698
|
|
20240902,090600,36201374,1291,1298,1298,1291,303
|
|
20240902,090500,35808968,1294,1285,1294,1285,6988
|
|
20240902,090400,26786372,1289,1288,1289,1284,7589
|
|
20240902,090300,17020085,1289,1291,1291,1287,2060
|
|
20240902,090200,14365119,1291,1294,1294,1291,2148
|
|
20240902,090100,11585979,1294,1301,1301,1294,7905
|
|
20240902,090000,1313020,1302,1301,1303,1301,988
|