618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,191500,431723347,1130,1130,1130,1130,3933
|
|
20240925,191400,431723347,1130,1130,1130,1130,0
|
|
20240925,191300,431723347,1130,1130,1130,1130,0
|
|
20240925,191200,431723347,1130,1130,1130,1130,0
|
|
20240925,191100,431723347,1130,1130,1130,1130,0
|
|
20240925,191000,431723347,1130,1130,1130,1130,0
|
|
20240925,190900,431723347,1130,1130,1130,1130,0
|
|
20240925,190800,431723347,1130,1130,1130,1130,0
|
|
20240925,190700,431723347,1130,1130,1130,1130,0
|
|
20240925,190600,431723347,1130,1130,1130,1130,0
|
|
20240925,190500,431723347,1130,1130,1130,1130,0
|
|
20240925,190400,431723347,1130,1130,1130,1130,0
|
|
20240925,190300,431723347,1130,1130,1130,1130,0
|
|
20240925,190200,431723347,1130,1130,1130,1130,0
|
|
20240925,190100,431723347,1130,1130,1130,1130,0
|
|
20240925,190000,431723347,1130,1130,1130,1130,0
|
|
20240925,185900,431723347,1130,1130,1130,1130,0
|
|
20240925,185800,431723347,1130,1130,1130,1130,0
|
|
20240925,185700,431723347,1130,1130,1130,1130,0
|
|
20240925,185600,431723347,1130,1130,1130,1130,0
|
|
20240925,185500,431723347,1130,1130,1130,1130,0
|
|
20240925,185400,431723347,1130,1130,1130,1130,0
|
|
20240925,185300,431723347,1130,1130,1130,1130,0
|
|
20240925,185200,431723347,1130,1130,1130,1130,0
|
|
20240925,185100,431723347,1130,1130,1130,1130,0
|
|
20240925,185000,431723347,1130,1130,1130,1130,0
|
|
20240925,184900,431723347,1130,1130,1130,1130,0
|
|
20240925,184800,431723347,1130,1130,1130,1130,0
|
|
20240925,184700,431723347,1130,1130,1130,1130,0
|
|
20240925,184600,431723347,1130,1130,1130,1130,0
|
|
20240925,184500,431723347,1130,1130,1130,1130,3933
|
|
20240925,184400,431723347,1130,1130,1130,1130,0
|
|
20240925,184300,431723347,1130,1130,1130,1130,0
|
|
20240925,184200,431723347,1130,1130,1130,1130,0
|
|
20240925,184100,431723347,1130,1130,1130,1130,0
|
|
20240925,184000,431723347,1130,1130,1130,1130,0
|
|
20240925,183900,431723347,1130,1130,1130,1130,0
|
|
20240925,183800,431723347,1130,1130,1130,1130,0
|
|
20240925,183700,431723347,1130,1130,1130,1130,0
|
|
20240925,183600,431723347,1130,1130,1130,1130,0
|
|
20240925,183500,431723347,1130,1130,1130,1130,0
|
|
20240925,183400,431723347,1130,1130,1130,1130,0
|
|
20240925,183300,431723347,1130,1130,1130,1130,0
|
|
20240925,183200,431723347,1130,1130,1130,1130,0
|
|
20240925,183100,431723347,1130,1130,1130,1130,0
|
|
20240925,183000,431723347,1130,1130,1130,1130,0
|
|
20240925,182900,431723347,1130,1130,1130,1130,0
|
|
20240925,182800,431723347,1130,1130,1130,1130,0
|
|
20240925,182700,431723347,1130,1130,1130,1130,0
|
|
20240925,182600,431723347,1130,1130,1130,1130,0
|
|
20240925,182500,431723347,1130,1130,1130,1130,0
|
|
20240925,182400,431723347,1130,1130,1130,1130,0
|
|
20240925,182300,431723347,1130,1130,1130,1130,0
|
|
20240925,182200,431723347,1130,1130,1130,1130,0
|
|
20240925,182100,431723347,1130,1130,1130,1130,0
|
|
20240925,182000,431723347,1130,1130,1130,1130,0
|
|
20240925,181900,431723347,1130,1130,1130,1130,0
|
|
20240925,181800,431723347,1130,1130,1130,1130,0
|
|
20240925,181700,431723347,1130,1130,1130,1130,0
|
|
20240925,181600,431723347,1130,1130,1130,1130,0
|
|
20240925,181500,431723347,1130,1130,1130,1130,3933
|
|
20240925,181400,431723347,1130,1130,1130,1130,0
|
|
20240925,181300,431723347,1130,1130,1130,1130,0
|
|
20240925,181200,431723347,1130,1130,1130,1130,0
|
|
20240925,181100,431723347,1130,1130,1130,1130,0
|
|
20240925,181000,431723347,1130,1130,1130,1130,0
|
|
20240925,180900,431723347,1130,1130,1130,1130,0
|
|
20240925,180800,431723347,1130,1130,1130,1130,0
|
|
20240925,180700,431723347,1130,1130,1130,1130,0
|
|
20240925,180600,431723347,1130,1130,1130,1130,0
|
|
20240925,180500,431723347,1130,1130,1130,1130,0
|
|
20240925,180400,431723347,1130,1130,1130,1130,0
|
|
20240925,180300,431723347,1130,1130,1130,1130,0
|
|
20240925,180200,431723347,1130,1130,1130,1130,0
|
|
20240925,180100,431723347,1130,1130,1130,1130,0
|
|
20240925,180000,431723347,1130,1130,1130,1130,0
|
|
20240925,175900,431723347,1130,1130,1130,1130,0
|
|
20240925,175800,431723347,1130,1130,1130,1130,0
|
|
20240925,175700,431723347,1130,1130,1130,1130,0
|
|
20240925,175600,431723347,1130,1130,1130,1130,0
|
|
20240925,175500,431723347,1130,1130,1130,1130,0
|
|
20240925,175400,431723347,1130,1130,1130,1130,0
|
|
20240925,175300,431723347,1130,1130,1130,1130,0
|
|
20240925,175200,431723347,1130,1130,1130,1130,0
|
|
20240925,175100,431723347,1130,1130,1130,1130,0
|
|
20240925,175000,431723347,1130,1130,1130,1130,0
|
|
20240925,174900,431723347,1130,1130,1130,1130,0
|
|
20240925,174800,431723347,1130,1130,1130,1130,0
|
|
20240925,174700,431723347,1130,1130,1130,1130,0
|
|
20240925,174600,431723347,1130,1130,1130,1130,0
|
|
20240925,174500,431723347,1130,1130,1130,1130,3933
|
|
20240925,174400,431723347,1130,1130,1130,1130,0
|
|
20240925,174300,431723347,1130,1130,1130,1130,0
|
|
20240925,174200,431723347,1130,1130,1130,1130,0
|
|
20240925,174100,431723347,1130,1130,1130,1130,0
|
|
20240925,174000,431723347,1130,1130,1130,1130,0
|
|
20240925,173900,431723347,1130,1130,1130,1130,0
|
|
20240925,173800,431723347,1130,1130,1130,1130,0
|
|
20240925,173700,431723347,1130,1130,1130,1130,0
|
|
20240925,173600,431723347,1130,1130,1130,1130,0
|
|
20240925,173500,431723347,1130,1130,1130,1130,0
|
|
20240925,173400,431723347,1130,1130,1130,1130,0
|
|
20240925,173300,431723347,1130,1130,1130,1130,0
|
|
20240925,173200,431723347,1130,1130,1130,1130,0
|
|
20240925,173100,431723347,1130,1130,1130,1130,0
|
|
20240925,173000,431723347,1130,1130,1130,1130,0
|
|
20240925,172900,431723347,1130,1130,1130,1130,0
|
|
20240925,172800,431723347,1130,1130,1130,1130,0
|
|
20240925,172700,431723347,1130,1130,1130,1130,0
|
|
20240925,172600,431723347,1130,1130,1130,1130,0
|
|
20240925,172500,431723347,1130,1130,1130,1130,0
|
|
20240925,172400,431723347,1130,1130,1130,1130,0
|
|
20240925,172300,431723347,1130,1130,1130,1130,0
|
|
20240925,172200,431723347,1130,1130,1130,1130,0
|
|
20240925,172100,431723347,1130,1130,1130,1130,0
|
|
20240925,172000,431723347,1130,1130,1130,1130,0
|
|
20240925,171900,431723347,1130,1130,1130,1130,0
|
|
20240925,171800,431723347,1130,1130,1130,1130,0
|
|
20240925,171700,431723347,1130,1130,1130,1130,0
|
|
20240925,171600,431723347,1130,1130,1130,1130,0
|
|
20240925,171500,431723347,1130,1130,1130,1130,3933
|
|
20240925,171400,431723347,1130,1130,1130,1130,0
|
|
20240925,171300,431723347,1130,1130,1130,1130,0
|
|
20240925,171200,431723347,1130,1130,1130,1130,0
|
|
20240925,171100,431723347,1130,1130,1130,1130,0
|
|
20240925,171000,431723347,1130,1130,1130,1130,0
|
|
20240925,170900,431723347,1130,1130,1130,1130,0
|
|
20240925,170800,431723347,1130,1130,1130,1130,0
|
|
20240925,170700,431723347,1130,1130,1130,1130,0
|
|
20240925,170600,431723347,1130,1130,1130,1130,0
|
|
20240925,170500,431723347,1130,1130,1130,1130,0
|
|
20240925,170400,431723347,1130,1130,1130,1130,0
|
|
20240925,170300,431723347,1130,1130,1130,1130,0
|
|
20240925,170200,431723347,1130,1130,1130,1130,0
|
|
20240925,170100,431723347,1130,1130,1130,1130,0
|
|
20240925,170000,431723347,1130,1130,1130,1130,0
|
|
20240925,165900,431723347,1130,1130,1130,1130,0
|
|
20240925,165800,431723347,1130,1130,1130,1130,0
|
|
20240925,165700,431723347,1130,1130,1130,1130,0
|
|
20240925,165600,431723347,1130,1130,1130,1130,0
|
|
20240925,165500,431723347,1130,1130,1130,1130,0
|
|
20240925,165400,431723347,1130,1130,1130,1130,0
|
|
20240925,165300,431723347,1130,1130,1130,1130,0
|
|
20240925,165200,431723347,1130,1130,1130,1130,0
|
|
20240925,165100,431723347,1130,1130,1130,1130,0
|
|
20240925,165000,431723347,1130,1130,1130,1130,0
|
|
20240925,164900,431723347,1130,1130,1130,1130,0
|
|
20240925,164800,431723347,1130,1130,1130,1130,0
|
|
20240925,164700,431723347,1130,1130,1130,1130,0
|
|
20240925,164600,431723347,1130,1130,1130,1130,0
|
|
20240925,164500,431723347,1130,1130,1130,1130,3933
|
|
20240925,164400,431723347,1130,1130,1130,1130,0
|
|
20240925,164300,431723347,1130,1130,1130,1130,0
|
|
20240925,164200,431723347,1130,1130,1130,1130,0
|
|
20240925,164100,431723347,1130,1130,1130,1130,0
|
|
20240925,164000,431723347,1130,1130,1130,1130,0
|
|
20240925,163900,431723347,1130,1130,1130,1130,0
|
|
20240925,163800,431723347,1130,1130,1130,1130,0
|
|
20240925,163700,431723347,1130,1130,1130,1130,0
|
|
20240925,163600,431723347,1130,1130,1130,1130,0
|
|
20240925,163500,431723347,1130,1130,1130,1130,0
|
|
20240925,163400,431723347,1130,1130,1130,1130,0
|
|
20240925,163300,431723347,1130,1130,1130,1130,0
|
|
20240925,163200,431723347,1130,1130,1130,1130,0
|
|
20240925,163100,431723347,1130,1130,1130,1130,0
|
|
20240925,163000,431723347,1130,1130,1130,1130,0
|
|
20240925,162900,431723347,1130,1130,1130,1130,0
|
|
20240925,162800,431723347,1130,1130,1130,1130,0
|
|
20240925,162700,431723347,1130,1130,1130,1130,0
|
|
20240925,162600,431723347,1130,1130,1130,1130,0
|
|
20240925,162500,431723347,1130,1130,1130,1130,0
|
|
20240925,162400,431723347,1130,1130,1130,1130,0
|
|
20240925,162300,431723347,1130,1130,1130,1130,0
|
|
20240925,162200,431723347,1130,1130,1130,1130,0
|
|
20240925,162100,431723347,1130,1130,1130,1130,0
|
|
20240925,162000,431723347,1130,1130,1130,1130,0
|
|
20240925,161900,431723347,1130,1130,1130,1130,0
|
|
20240925,161800,431723347,1130,1130,1130,1130,0
|
|
20240925,161700,431723347,1130,1130,1130,1130,0
|
|
20240925,161600,431723347,1130,1130,1130,1130,0
|
|
20240925,161500,431723347,1130,1130,1130,1130,3933
|
|
20240925,161400,431723347,1130,1130,1130,1130,0
|
|
20240925,161300,431723347,1130,1130,1130,1130,0
|
|
20240925,161200,431723347,1130,1130,1130,1130,0
|
|
20240925,161100,431723347,1130,1130,1130,1130,0
|
|
20240925,161000,431723347,1130,1130,1130,1130,0
|
|
20240925,160900,431723347,1130,1130,1130,1130,0
|
|
20240925,160800,431723347,1130,1130,1130,1130,0
|
|
20240925,160700,431723347,1130,1130,1130,1130,0
|
|
20240925,160600,431723347,1130,1130,1130,1130,0
|
|
20240925,160500,431723347,1130,1130,1130,1130,0
|
|
20240925,160400,431723347,1130,1130,1130,1130,0
|
|
20240925,160300,431723347,1130,1130,1130,1130,0
|
|
20240925,160200,431723347,1130,1130,1130,1130,0
|
|
20240925,160100,431723347,1130,1130,1130,1130,0
|
|
20240925,160000,431723347,1130,1130,1130,1130,0
|
|
20240925,155900,431723347,1130,1130,1130,1130,0
|
|
20240925,155800,431723347,1130,1130,1130,1130,0
|
|
20240925,155700,431723347,1130,1130,1130,1130,0
|
|
20240925,155600,431723347,1130,1130,1130,1130,0
|
|
20240925,155500,431723347,1130,1130,1130,1130,0
|
|
20240925,155400,431723347,1130,1130,1130,1130,0
|
|
20240925,155300,431723347,1130,1130,1130,1130,0
|
|
20240925,155200,431723347,1130,1130,1130,1130,0
|
|
20240925,155100,431723347,1130,1130,1130,1130,0
|
|
20240925,155000,431723347,1130,1130,1130,1130,0
|
|
20240925,154900,431723347,1130,1130,1130,1130,0
|
|
20240925,154800,431723347,1130,1130,1130,1130,0
|
|
20240925,154700,431723347,1130,1130,1130,1130,0
|
|
20240925,154600,431723347,1130,1130,1130,1130,0
|
|
20240925,154500,431723347,1130,1130,1130,1130,3933
|
|
20240925,154400,431723347,1130,1130,1130,1130,0
|
|
20240925,154300,431723347,1130,1130,1130,1130,0
|
|
20240925,154200,431723347,1130,1130,1130,1130,0
|
|
20240925,154100,431723347,1130,1130,1130,1130,0
|
|
20240925,154000,431723347,1130,1130,1130,1130,0
|
|
20240925,153900,431723347,1130,1130,1130,1130,0
|
|
20240925,153800,431723347,1130,1130,1130,1130,0
|
|
20240925,153700,431723347,1130,1130,1130,1130,0
|
|
20240925,153600,431723347,1130,1130,1130,1130,0
|
|
20240925,153500,431723347,1130,1130,1130,1130,0
|
|
20240925,153400,431723347,1130,1130,1130,1130,0
|
|
20240925,153300,431723347,1130,1130,1130,1130,0
|
|
20240925,153200,431723347,1130,1130,1130,1130,0
|
|
20240925,153100,431723347,1130,1130,1130,1130,0
|
|
20240925,153000,431723347,1130,1130,1130,1130,3933
|
|
20240925,152900,427279057,1131,1131,1131,1131,0
|
|
20240925,152800,427279057,1131,1131,1131,1131,0
|
|
20240925,152700,427279057,1131,1131,1131,1131,0
|
|
20240925,152600,427279057,1131,1131,1131,1131,0
|
|
20240925,152500,427279057,1131,1131,1131,1131,0
|
|
20240925,152400,427279057,1131,1131,1131,1131,0
|
|
20240925,152300,427279057,1131,1131,1131,1131,0
|
|
20240925,152200,427279057,1131,1131,1131,1131,0
|
|
20240925,152100,427279057,1131,1131,1131,1131,0
|
|
20240925,152000,427279057,1131,1131,1131,1131,0
|
|
20240925,151900,427279057,1131,1131,1131,1131,34
|
|
20240925,151800,427240603,1135,1135,1135,1135,170
|
|
20240925,151700,427047653,1134,1131,1135,1131,683
|
|
20240925,151600,426273437,1135,1135,1135,1135,21
|
|
20240925,151500,426249602,1135,1135,1135,1135,407
|
|
20240925,151400,425787657,1134,1134,1134,1134,9
|
|
20240925,151300,425777451,1135,1135,1135,1130,1919
|
|
20240925,151200,423606975,1131,1135,1135,1131,408
|
|
20240925,151100,423143903,1135,1132,1135,1131,1521
|
|
20240925,151000,421423384,1133,1133,1133,1133,0
|
|
20240925,150900,421423384,1133,1133,1133,1133,151
|
|
20240925,150800,421252301,1133,1132,1133,1132,666
|
|
20240925,150700,420498323,1133,1134,1134,1132,2781
|
|
20240925,150600,417346863,1135,1135,1135,1135,100
|
|
20240925,150500,417233363,1135,1135,1135,1135,100
|
|
20240925,150400,417119863,1135,1135,1135,1135,2262
|
|
20240925,150300,414552493,1135,1135,1135,1135,0
|
|
20240925,150200,414552493,1135,1135,1135,1135,2
|
|
20240925,150100,414550223,1135,1141,1141,1135,1001
|
|
20240925,150000,413413264,1136,1136,1136,1135,1324
|
|
20240925,145900,411909216,1136,1137,1137,1136,2365
|
|
20240925,145800,409222558,1142,1142,1142,1142,0
|
|
20240925,145700,409222558,1142,1142,1142,1142,0
|
|
20240925,145600,409222558,1142,1142,1142,1142,1
|
|
20240925,145500,409221416,1142,1144,1144,1137,2202
|
|
20240925,145400,406717412,1138,1138,1138,1138,0
|
|
20240925,145300,406717412,1138,1146,1146,1138,502
|
|
20240925,145200,406145573,1139,1139,1139,1139,0
|
|
20240925,145100,406145573,1139,1142,1142,1139,1865
|
|
20240925,145000,404020532,1154,1154,1154,1154,0
|
|
20240925,144900,404020532,1154,1154,1154,1154,0
|
|
20240925,144800,404020532,1154,1147,1154,1147,200
|
|
20240925,144700,403790967,1140,1144,1144,1140,2200
|
|
20240925,144600,401282750,1154,1154,1154,1154,0
|
|
20240925,144500,401282750,1154,1154,1154,1154,600
|
|
20240925,144400,400590350,1145,1145,1145,1145,33
|
|
20240925,144300,400552565,1142,1142,1142,1142,0
|
|
20240925,144200,400552565,1142,1143,1143,1142,2
|
|
20240925,144100,400550280,1154,1154,1154,1154,99
|
|
20240925,144000,400436034,1154,1154,1154,1154,3
|
|
20240925,143900,400432572,1155,1144,1155,1144,10033
|
|
20240925,143800,388883561,1139,1139,1139,1139,47
|
|
20240925,143700,388830028,1139,1139,1139,1139,1
|
|
20240925,143600,388828889,1138,1138,1138,1138,0
|
|
20240925,143500,388828889,1138,1138,1138,1138,0
|
|
20240925,143400,388828889,1138,1138,1138,1138,0
|
|
20240925,143300,388828889,1138,1138,1138,1138,0
|
|
20240925,143200,388828889,1138,1144,1144,1138,885
|
|
20240925,143100,387816652,1144,1144,1144,1144,500
|
|
20240925,143000,387244652,1144,1143,1144,1143,2271
|
|
20240925,142900,384647490,1142,1142,1142,1142,0
|
|
20240925,142800,384647490,1142,1142,1142,1142,0
|
|
20240925,142700,384647490,1142,1142,1142,1142,20
|
|
20240925,142600,384624650,1142,1142,1142,1142,4208
|
|
20240925,142500,379819114,1142,1142,1142,1142,0
|
|
20240925,142400,379819114,1142,1142,1142,1142,0
|
|
20240925,142300,379819114,1142,1142,1142,1142,0
|
|
20240925,142200,379819114,1142,1142,1142,1142,0
|
|
20240925,142100,379819114,1142,1142,1142,1142,201
|
|
20240925,142000,379589572,1136,1136,1136,1136,0
|
|
20240925,141900,379589572,1136,1136,1136,1136,0
|
|
20240925,141800,379589572,1136,1136,1136,1136,0
|
|
20240925,141700,379589572,1136,1136,1136,1136,0
|
|
20240925,141600,379589572,1136,1136,1136,1136,0
|
|
20240925,141500,379589572,1136,1136,1136,1136,0
|
|
20240925,141400,379589572,1136,1136,1136,1136,0
|
|
20240925,141300,379589572,1136,1143,1143,1136,1098
|
|
20240925,141200,378337874,1140,1140,1140,1140,259
|
|
20240925,141100,378042614,1140,1140,1140,1140,102
|
|
20240925,141000,377926334,1140,1140,1140,1140,0
|
|
20240925,140900,377926334,1140,1140,1140,1140,0
|
|
20240925,140800,377926334,1140,1140,1140,1140,80
|
|
20240925,140700,377835134,1140,1140,1140,1140,0
|
|
20240925,140600,377835134,1140,1140,1140,1140,100
|
|
20240925,140500,377721134,1140,1140,1140,1140,0
|
|
20240925,140400,377721134,1140,1140,1140,1140,0
|
|
20240925,140300,377721134,1140,1140,1140,1140,0
|
|
20240925,140200,377721134,1140,1140,1140,1140,2094
|
|
20240925,140100,375333974,1140,1140,1140,1140,0
|
|
20240925,140000,375333974,1140,1140,1140,1140,7
|
|
20240925,135900,375325994,1140,1140,1140,1140,0
|
|
20240925,135800,375325994,1140,1140,1140,1140,2221
|
|
20240925,135700,372794054,1136,1137,1137,1136,600
|
|
20240925,135600,372112193,1140,1140,1140,1140,0
|
|
20240925,135500,372112193,1140,1140,1140,1140,0
|
|
20240925,135400,372112193,1140,1140,1140,1140,0
|
|
20240925,135300,372112193,1140,1140,1140,1140,0
|
|
20240925,135200,372112193,1140,1140,1140,1140,1204
|
|
20240925,135100,370739633,1140,1140,1140,1140,0
|
|
20240925,135000,370739633,1140,1140,1140,1140,0
|
|
20240925,134900,370739633,1140,1140,1140,1140,0
|
|
20240925,134800,370739633,1140,1140,1140,1140,0
|
|
20240925,134700,370739633,1140,1140,1140,1140,0
|
|
20240925,134600,370739633,1140,1140,1140,1140,0
|
|
20240925,134500,370739633,1140,1140,1140,1140,0
|
|
20240925,134400,370739633,1140,1140,1140,1140,0
|
|
20240925,134300,370739633,1140,1140,1140,1140,0
|
|
20240925,134200,370739633,1140,1140,1140,1140,0
|
|
20240925,134100,370739633,1140,1140,1140,1140,1476
|
|
20240925,134000,369056993,1140,1140,1140,1140,0
|
|
20240925,133900,369056993,1140,1140,1140,1140,0
|
|
20240925,133800,369056993,1140,1140,1140,1140,0
|
|
20240925,133700,369056993,1140,1140,1140,1140,0
|
|
20240925,133600,369056993,1140,1140,1140,1140,0
|
|
20240925,133500,369056993,1140,1140,1140,1140,0
|
|
20240925,133400,369056993,1140,1140,1140,1140,1
|
|
20240925,133300,369055853,1143,1143,1143,1143,0
|
|
20240925,133200,369055853,1143,1143,1143,1143,0
|
|
20240925,133100,369055853,1143,1143,1143,1143,0
|
|
20240925,133000,369055853,1143,1143,1143,1143,0
|
|
20240925,132900,369055853,1143,1143,1143,1143,0
|
|
20240925,132800,369055853,1143,1143,1143,1143,0
|
|
20240925,132700,369055853,1143,1143,1143,1143,0
|
|
20240925,132600,369055853,1143,1143,1143,1143,0
|
|
20240925,132500,369055853,1143,1143,1143,1143,0
|
|
20240925,132400,369055853,1143,1143,1143,1143,0
|
|
20240925,132300,369055853,1143,1143,1143,1143,0
|
|
20240925,132200,369055853,1143,1143,1143,1143,0
|
|
20240925,132100,369055853,1143,1143,1143,1143,0
|
|
20240925,132000,369055853,1143,1143,1143,1143,0
|
|
20240925,131900,369055853,1143,1143,1143,1143,0
|
|
20240925,131800,369055853,1143,1143,1143,1143,1
|
|
20240925,131700,369054710,1136,1136,1136,1136,0
|
|
20240925,131600,369054710,1136,1136,1136,1136,0
|
|
20240925,131500,369054710,1136,1136,1136,1136,0
|
|
20240925,131400,369054710,1136,1136,1136,1136,0
|
|
20240925,131300,369054710,1136,1136,1136,1136,0
|
|
20240925,131200,369054710,1136,1136,1136,1136,0
|
|
20240925,131100,369054710,1136,1138,1138,1136,433
|
|
20240925,131000,368562789,1136,1136,1136,1136,0
|
|
20240925,130900,368562789,1136,1136,1136,1136,0
|
|
20240925,130800,368562789,1136,1136,1136,1136,0
|
|
20240925,130700,368562789,1136,1136,1136,1136,0
|
|
20240925,130600,368562789,1136,1136,1136,1136,0
|
|
20240925,130500,368562789,1136,1136,1136,1136,0
|
|
20240925,130400,368562789,1136,1136,1136,1136,4
|
|
20240925,130300,368558245,1136,1136,1136,1136,0
|
|
20240925,130200,368558245,1136,1136,1136,1136,0
|
|
20240925,130100,368558245,1136,1136,1136,1136,0
|
|
20240925,130000,368558245,1136,1136,1136,1136,0
|
|
20240925,125900,368558245,1136,1136,1136,1136,0
|
|
20240925,125800,368558245,1136,1136,1136,1136,0
|
|
20240925,125700,368558245,1136,1136,1136,1136,0
|
|
20240925,125600,368558245,1136,1136,1136,1136,265
|
|
20240925,125500,368257205,1135,1135,1135,1135,0
|
|
20240925,125400,368257205,1135,1135,1135,1135,0
|
|
20240925,125300,368257205,1135,1135,1135,1135,0
|
|
20240925,125200,368257205,1135,1135,1135,1135,0
|
|
20240925,125100,368257205,1135,1135,1135,1135,0
|
|
20240925,125000,368257205,1135,1135,1135,1135,0
|
|
20240925,124900,368257205,1135,1135,1135,1135,0
|
|
20240925,124800,368257205,1135,1135,1135,1135,0
|
|
20240925,124700,368257205,1135,1141,1141,1135,8971
|
|
20240925,124600,358072280,1141,1141,1141,1141,4
|
|
20240925,124500,358067716,1141,1141,1141,1141,664
|
|
20240925,124400,357310092,1144,1144,1144,1144,0
|
|
20240925,124300,357310092,1144,1144,1144,1144,0
|
|
20240925,124200,357310092,1144,1144,1144,1144,0
|
|
20240925,124100,357310092,1144,1144,1144,1144,188
|
|
20240925,124000,357095020,1144,1144,1144,1144,0
|
|
20240925,123900,357095020,1144,1144,1144,1144,0
|
|
20240925,123800,357095020,1144,1144,1144,1144,0
|
|
20240925,123700,357095020,1144,1144,1144,1144,0
|
|
20240925,123600,357095020,1144,1139,1144,1139,9906
|
|
20240925,123500,345784807,1139,1139,1139,1139,706
|
|
20240925,123400,344980673,1138,1140,1140,1138,509
|
|
20240925,123300,344401413,1141,1141,1141,1141,0
|
|
20240925,123200,344401413,1141,1141,1141,1141,0
|
|
20240925,123100,344401413,1141,1141,1141,1141,127
|
|
20240925,123000,344256506,1141,1141,1141,1141,100
|
|
20240925,122900,344142406,1141,1141,1141,1141,275
|
|
20240925,122800,343828631,1141,1141,1141,1141,50
|
|
20240925,122700,343771581,1141,1141,1141,1141,0
|
|
20240925,122600,343771581,1141,1141,1141,1141,0
|
|
20240925,122500,343771581,1141,1141,1141,1141,111
|
|
20240925,122400,343644930,1141,1141,1141,1141,0
|
|
20240925,122300,343644930,1141,1141,1141,1141,1
|
|
20240925,122200,343643789,1141,1141,1141,1141,114
|
|
20240925,122100,343513715,1141,1141,1141,1141,0
|
|
20240925,122000,343513715,1141,1141,1141,1141,1
|
|
20240925,121900,343512574,1141,1141,1141,1141,2
|
|
20240925,121800,343510292,1141,1141,1141,1141,3
|
|
20240925,121700,343506869,1140,1140,1140,1140,21
|
|
20240925,121600,343482929,1141,1141,1141,1141,0
|
|
20240925,121500,343482929,1141,1141,1141,1141,0
|
|
20240925,121400,343482929,1141,1141,1141,1141,1
|
|
20240925,121300,343481788,1138,1138,1138,1138,3
|
|
20240925,121200,343478374,1138,1138,1138,1138,0
|
|
20240925,121100,343478374,1138,1138,1138,1138,2
|
|
20240925,121000,343476098,1138,1138,1138,1138,5
|
|
20240925,120900,343470408,1138,1138,1138,1137,35
|
|
20240925,120800,343430581,1138,1138,1138,1138,10
|
|
20240925,120700,343419201,1138,1140,1140,1137,465
|
|
20240925,120600,342890295,1137,1137,1137,1137,0
|
|
20240925,120500,342890295,1137,1137,1137,1137,0
|
|
20240925,120400,342890295,1137,1137,1137,1137,0
|
|
20240925,120300,342890295,1137,1137,1137,1137,0
|
|
20240925,120200,342890295,1137,1137,1137,1137,0
|
|
20240925,120100,342890295,1137,1138,1138,1137,335
|
|
20240925,120000,342509173,1143,1143,1143,1143,0
|
|
20240925,115900,342509173,1143,1143,1143,1143,0
|
|
20240925,115800,342509173,1143,1143,1143,1143,0
|
|
20240925,115700,342509173,1143,1143,1143,1143,454
|
|
20240925,115600,341990251,1137,1137,1137,1137,0
|
|
20240925,115500,341990251,1137,1139,1139,1137,580
|
|
20240925,115400,341330700,1139,1139,1139,1139,64
|
|
20240925,115300,341257804,1137,1139,1139,1137,231
|
|
20240925,115200,340995061,1137,1140,1140,1137,309
|
|
20240925,115100,340643409,1140,1140,1140,1140,0
|
|
20240925,115000,340643409,1140,1142,1142,1140,1000
|
|
20240925,114900,339503398,1143,1143,1143,1143,10
|
|
20240925,114800,339491968,1147,1147,1147,1147,0
|
|
20240925,114700,339491968,1147,1147,1147,1147,0
|
|
20240925,114600,339491968,1147,1147,1147,1147,0
|
|
20240925,114500,339491968,1147,1147,1147,1147,0
|
|
20240925,114400,339491968,1147,1147,1147,1147,0
|
|
20240925,114300,339491968,1147,1147,1147,1147,0
|
|
20240925,114200,339491968,1147,1147,1147,1147,0
|
|
20240925,114100,339491968,1147,1147,1147,1147,0
|
|
20240925,114000,339491968,1147,1147,1147,1147,0
|
|
20240925,113900,339491968,1147,1147,1147,1147,0
|
|
20240925,113800,339491968,1147,1147,1147,1147,0
|
|
20240925,113700,339491968,1147,1147,1147,1147,0
|
|
20240925,113600,339491968,1147,1141,1147,1140,4175
|
|
20240925,113500,334732263,1141,1141,1141,1141,1
|
|
20240925,113400,334731122,1145,1145,1145,1145,0
|
|
20240925,113300,334731122,1145,1145,1145,1145,0
|
|
20240925,113200,334731122,1145,1145,1145,1145,0
|
|
20240925,113100,334731122,1145,1145,1145,1145,0
|
|
20240925,113000,334731122,1145,1145,1145,1145,1082
|
|
20240925,112900,333492232,1146,1146,1146,1146,0
|
|
20240925,112800,333492232,1146,1146,1146,1146,0
|
|
20240925,112700,333492232,1146,1143,1147,1143,54
|
|
20240925,112600,333430380,1144,1140,1144,1140,1001
|
|
20240925,112500,332285241,1140,1140,1140,1140,0
|
|
20240925,112400,332285241,1140,1140,1140,1140,1396
|
|
20240925,112300,330693801,1140,1143,1144,1140,984
|
|
20240925,112200,329570858,1140,1140,1140,1140,1
|
|
20240925,112100,329569718,1143,1143,1143,1143,0
|
|
20240925,112000,329569718,1143,1143,1143,1143,0
|
|
20240925,111900,329569718,1143,1143,1143,1143,1050
|
|
20240925,111800,328369568,1137,1140,1140,1137,10
|
|
20240925,111700,328358183,1144,1140,1144,1140,691
|
|
20240925,111600,327568353,1144,1143,1144,1143,706
|
|
20240925,111500,326760691,1143,1143,1144,1143,228
|
|
20240925,111400,326499917,1144,1144,1144,1144,1
|
|
20240925,111300,326498773,1137,1137,1137,1137,0
|
|
20240925,111200,326498773,1137,1137,1137,1137,0
|
|
20240925,111100,326498773,1137,1138,1138,1137,271
|
|
20240925,111000,326190516,1136,1136,1136,1136,0
|
|
20240925,110900,326190516,1136,1136,1136,1136,0
|
|
20240925,110800,326190516,1136,1136,1136,1136,0
|
|
20240925,110700,326190516,1136,1136,1136,1136,0
|
|
20240925,110600,326190516,1136,1136,1136,1136,0
|
|
20240925,110500,326190516,1136,1136,1136,1136,0
|
|
20240925,110400,326190516,1136,1136,1136,1136,0
|
|
20240925,110300,326190516,1136,1136,1136,1136,0
|
|
20240925,110200,326190516,1136,1136,1136,1136,1000
|
|
20240925,110100,325054516,1136,1136,1136,1136,0
|
|
20240925,110000,325054516,1136,1136,1136,1136,50
|
|
20240925,105900,324997716,1135,1135,1135,1135,10
|
|
20240925,105800,324986366,1145,1145,1145,1145,1329
|
|
20240925,105700,323464661,1146,1146,1146,1146,2
|
|
20240925,105600,323462369,1132,1145,1145,1132,4285
|
|
20240925,105500,318584548,1144,1144,1144,1144,0
|
|
20240925,105400,318584548,1144,1144,1144,1144,493
|
|
20240925,105300,318020556,1144,1144,1144,1144,1
|
|
20240925,105200,318019412,1151,1151,1151,1151,52
|
|
20240925,105100,317959560,1151,1144,1151,1144,21
|
|
20240925,105000,317935529,1144,1144,1144,1144,1
|
|
20240925,104900,317934385,1155,1155,1155,1155,0
|
|
20240925,104800,317934385,1155,1148,1155,1140,5669
|
|
20240925,104700,311426674,1148,1149,1150,1148,2401
|
|
20240925,104600,308669676,1154,1150,1154,1149,110
|
|
20240925,104500,308543261,1149,1150,1154,1149,901
|
|
20240925,104400,307507761,1149,1155,1155,1149,336
|
|
20240925,104300,307121637,1156,1156,1156,1156,0
|
|
20240925,104200,307121637,1156,1151,1156,1148,4398
|
|
20240925,104100,302066388,1151,1157,1158,1151,88
|
|
20240925,104000,301965040,1151,1162,1162,1150,1639
|
|
20240925,103900,300067341,1162,1162,1162,1162,312
|
|
20240925,103800,299704797,1161,1161,1161,1161,2
|
|
20240925,103700,299702475,1161,1163,1163,1160,537
|
|
20240925,103600,299079023,1161,1166,1169,1161,2542
|
|
20240925,103500,296121948,1166,1169,1170,1166,3569
|
|
20240925,103400,291947765,1170,1167,1170,1165,5687
|
|
20240925,103300,285296187,1176,1159,1180,1159,14894
|
|
20240925,103200,267945678,1152,1147,1158,1147,4855
|
|
20240925,103100,262327277,1148,1175,1179,1148,9412
|
|
20240925,103000,251396195,1176,1189,1189,1175,25044
|
|
20240925,102900,221842929,1189,1137,1191,1137,49727
|
|
20240925,102800,163445089,1137,1136,1137,1136,230
|
|
20240925,102700,163183736,1132,1132,1132,1132,150
|
|
20240925,102600,163013936,1131,1131,1131,1131,1
|
|
20240925,102500,163012805,1130,1130,1130,1130,0
|
|
20240925,102400,163012805,1130,1130,1130,1130,0
|
|
20240925,102300,163012805,1130,1130,1130,1130,1000
|
|
20240925,102200,161882805,1134,1130,1134,1130,97
|
|
20240925,102100,161772811,1129,1129,1129,1129,0
|
|
20240925,102000,161772811,1129,1130,1130,1129,390
|
|
20240925,101900,161332496,1130,1130,1130,1130,445
|
|
20240925,101800,160829646,1130,1130,1130,1130,1322
|
|
20240925,101700,159335786,1130,1134,1134,1130,3085
|
|
20240925,101600,155844572,1134,1135,1135,1134,6500
|
|
20240925,101500,148472940,1137,1137,1137,1137,619
|
|
20240925,101400,147769137,1145,1145,1145,1145,1
|
|
20240925,101300,147767992,1135,1135,1135,1134,772
|
|
20240925,101200,146891863,1137,1137,1137,1137,10
|
|
20240925,101100,146880493,1145,1145,1145,1145,0
|
|
20240925,101000,146880493,1145,1145,1145,1145,0
|
|
20240925,100900,146880493,1145,1143,1145,1143,500
|
|
20240925,100800,146308667,1145,1137,1145,1137,581
|
|
20240925,100700,145647926,1133,1140,1140,1133,5405
|
|
20240925,100600,139523054,1135,1142,1148,1135,609
|
|
20240925,100500,138829860,1142,1141,1142,1134,1227
|
|
20240925,100400,137437213,1134,1140,1140,1134,5401
|
|
20240925,100300,131302876,1140,1142,1142,1140,1505
|
|
20240925,100200,129584494,1149,1143,1149,1142,1487
|
|
20240925,100100,127885297,1149,1149,1149,1149,0
|
|
20240925,100000,127885297,1149,1148,1149,1140,1300
|
|
20240925,095900,126402300,1148,1148,1149,1148,151
|
|
20240925,095800,126228810,1149,1149,1149,1149,0
|
|
20240925,095700,126228810,1149,1148,1149,1141,529
|
|
20240925,095600,125625087,1142,1149,1149,1142,462
|
|
20240925,095500,125096097,1151,1149,1151,1149,845
|
|
20240925,095400,124125190,1149,1155,1155,1149,710
|
|
20240925,095300,123306400,1156,1152,1158,1141,4136
|
|
20240925,095200,118551575,1152,1149,1163,1142,2707
|
|
20240925,095100,115436365,1149,1149,1149,1142,2293
|
|
20240925,095000,112806328,1149,1143,1158,1143,7623
|
|
20240925,094900,104006199,1143,1148,1148,1142,1349
|
|
20240925,094800,102464645,1141,1148,1148,1135,6730
|
|
20240925,094700,94775265,1148,1166,1187,1148,24075
|
|
20240925,094600,66843606,1167,1140,1167,1139,7023
|
|
20240925,094500,58774128,1140,1137,1140,1136,2174
|
|
20240925,094400,56302155,1138,1130,1138,1130,1597
|
|
20240925,094300,54497524,1130,1135,1135,1130,4431
|
|
20240925,094200,49487437,1138,1138,1138,1138,2
|
|
20240925,094100,49485161,1138,1139,1140,1135,861
|
|
20240925,094000,48505819,1139,1132,1139,1132,2639
|
|
20240925,093900,45509635,1132,1128,1132,1128,2082
|
|
20240925,093800,43157492,1128,1127,1128,1127,193
|
|
20240925,093700,42939891,1127,1127,1127,1127,0
|
|
20240925,093600,42939891,1127,1127,1127,1127,53
|
|
20240925,093500,42880160,1128,1127,1128,1127,506
|
|
20240925,093400,42309583,1126,1126,1126,1126,2
|
|
20240925,093300,42307331,1127,1127,1127,1127,1
|
|
20240925,093200,42306204,1127,1125,1127,1125,41
|
|
20240925,093100,42259999,1127,1127,1127,1127,0
|
|
20240925,093000,42259999,1127,1125,1127,1125,404
|
|
20240925,092900,41805291,1125,1125,1125,1125,1
|
|
20240925,092800,41804166,1127,1127,1127,1127,79
|
|
20240925,092700,41715133,1125,1125,1125,1125,250
|
|
20240925,092600,41433883,1124,1124,1124,1124,306
|
|
20240925,092500,41089939,1124,1124,1124,1124,680
|
|
20240925,092400,40325619,1124,1123,1124,1123,349
|
|
20240925,092300,39933344,1124,1124,1124,1124,231
|
|
20240925,092200,39673700,1124,1124,1124,1124,0
|
|
20240925,092100,39673700,1124,1124,1124,1124,20
|
|
20240925,092000,39651220,1123,1123,1123,1123,440
|
|
20240925,091900,39157100,1123,1123,1123,1123,128
|
|
20240925,091800,39013356,1122,1122,1122,1122,149
|
|
20240925,091700,38846178,1122,1122,1122,1122,376
|
|
20240925,091600,38424306,1122,1121,1122,1121,92
|
|
20240925,091500,38321083,1120,1120,1120,1120,201
|
|
20240925,091400,38095963,1120,1120,1120,1120,0
|
|
20240925,091300,38095963,1120,1120,1120,1120,600
|
|
20240925,091200,37423963,1120,1120,1120,1120,81
|
|
20240925,091100,37333243,1120,1123,1123,1120,190
|
|
20240925,091000,37120416,1124,1125,1125,1124,2417
|
|
20240925,090900,34401292,1126,1126,1126,1126,632
|
|
20240925,090800,33689660,1125,1124,1126,1124,1276
|
|
20240925,090700,32254290,1124,1124,1124,1124,157
|
|
20240925,090600,32077822,1122,1122,1122,1122,120
|
|
20240925,090500,31943182,1125,1120,1125,1120,3467
|
|
20240925,090400,28049059,1122,1122,1122,1122,58
|
|
20240925,090300,27983983,1121,1121,1121,1120,61
|
|
20240925,090200,27915653,1119,1120,1129,1119,3795
|
|
20240925,090100,23652766,1119,1117,1119,1117,1056
|
|
20240925,090000,22471175,1117,1110,1119,1110,20233
|