618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,191500,459957212,1156,1156,1156,1156,7596
|
|
20240927,191400,459957212,1156,1156,1156,1156,0
|
|
20240927,191300,459957212,1156,1156,1156,1156,0
|
|
20240927,191200,459957212,1156,1156,1156,1156,0
|
|
20240927,191100,459957212,1156,1156,1156,1156,0
|
|
20240927,191000,459957212,1156,1156,1156,1156,0
|
|
20240927,190900,459957212,1156,1156,1156,1156,0
|
|
20240927,190800,459957212,1156,1156,1156,1156,0
|
|
20240927,190700,459957212,1156,1156,1156,1156,0
|
|
20240927,190600,459957212,1156,1156,1156,1156,0
|
|
20240927,190500,459957212,1156,1156,1156,1156,0
|
|
20240927,190400,459957212,1156,1156,1156,1156,0
|
|
20240927,190300,459957212,1156,1156,1156,1156,0
|
|
20240927,190200,459957212,1156,1156,1156,1156,0
|
|
20240927,190100,459957212,1156,1156,1156,1156,0
|
|
20240927,190000,459957212,1156,1156,1156,1156,0
|
|
20240927,185900,459957212,1156,1156,1156,1156,0
|
|
20240927,185800,459957212,1156,1156,1156,1156,0
|
|
20240927,185700,459957212,1156,1156,1156,1156,0
|
|
20240927,185600,459957212,1156,1156,1156,1156,0
|
|
20240927,185500,459957212,1156,1156,1156,1156,0
|
|
20240927,185400,459957212,1156,1156,1156,1156,0
|
|
20240927,185300,459957212,1156,1156,1156,1156,0
|
|
20240927,185200,459957212,1156,1156,1156,1156,0
|
|
20240927,185100,459957212,1156,1156,1156,1156,0
|
|
20240927,185000,459957212,1156,1156,1156,1156,0
|
|
20240927,184900,459957212,1156,1156,1156,1156,0
|
|
20240927,184800,459957212,1156,1156,1156,1156,0
|
|
20240927,184700,459957212,1156,1156,1156,1156,0
|
|
20240927,184600,459957212,1156,1156,1156,1156,0
|
|
20240927,184500,459957212,1156,1156,1156,1156,7596
|
|
20240927,184400,459957212,1156,1156,1156,1156,0
|
|
20240927,184300,459957212,1156,1156,1156,1156,0
|
|
20240927,184200,459957212,1156,1156,1156,1156,0
|
|
20240927,184100,459957212,1156,1156,1156,1156,0
|
|
20240927,184000,459957212,1156,1156,1156,1156,0
|
|
20240927,183900,459957212,1156,1156,1156,1156,0
|
|
20240927,183800,459957212,1156,1156,1156,1156,0
|
|
20240927,183700,459957212,1156,1156,1156,1156,0
|
|
20240927,183600,459957212,1156,1156,1156,1156,0
|
|
20240927,183500,459957212,1156,1156,1156,1156,0
|
|
20240927,183400,459957212,1156,1156,1156,1156,0
|
|
20240927,183300,459957212,1156,1156,1156,1156,0
|
|
20240927,183200,459957212,1156,1156,1156,1156,0
|
|
20240927,183100,459957212,1156,1156,1156,1156,0
|
|
20240927,183000,459957212,1156,1156,1156,1156,0
|
|
20240927,182900,459957212,1156,1156,1156,1156,0
|
|
20240927,182800,459957212,1156,1156,1156,1156,0
|
|
20240927,182700,459957212,1156,1156,1156,1156,0
|
|
20240927,182600,459957212,1156,1156,1156,1156,0
|
|
20240927,182500,459957212,1156,1156,1156,1156,0
|
|
20240927,182400,459957212,1156,1156,1156,1156,0
|
|
20240927,182300,459957212,1156,1156,1156,1156,0
|
|
20240927,182200,459957212,1156,1156,1156,1156,0
|
|
20240927,182100,459957212,1156,1156,1156,1156,0
|
|
20240927,182000,459957212,1156,1156,1156,1156,0
|
|
20240927,181900,459957212,1156,1156,1156,1156,0
|
|
20240927,181800,459957212,1156,1156,1156,1156,0
|
|
20240927,181700,459957212,1156,1156,1156,1156,0
|
|
20240927,181600,459957212,1156,1156,1156,1156,0
|
|
20240927,181500,459957212,1156,1156,1156,1156,7596
|
|
20240927,181400,459957212,1156,1156,1156,1156,0
|
|
20240927,181300,459957212,1156,1156,1156,1156,0
|
|
20240927,181200,459957212,1156,1156,1156,1156,0
|
|
20240927,181100,459957212,1156,1156,1156,1156,0
|
|
20240927,181000,459957212,1156,1156,1156,1156,0
|
|
20240927,180900,459957212,1156,1156,1156,1156,0
|
|
20240927,180800,459957212,1156,1156,1156,1156,0
|
|
20240927,180700,459957212,1156,1156,1156,1156,0
|
|
20240927,180600,459957212,1156,1156,1156,1156,0
|
|
20240927,180500,459957212,1156,1156,1156,1156,0
|
|
20240927,180400,459957212,1156,1156,1156,1156,0
|
|
20240927,180300,459957212,1156,1156,1156,1156,0
|
|
20240927,180200,459957212,1156,1156,1156,1156,0
|
|
20240927,180100,459957212,1156,1156,1156,1156,0
|
|
20240927,180000,459957212,1156,1156,1156,1156,0
|
|
20240927,175900,459957212,1156,1156,1156,1156,0
|
|
20240927,175800,459957212,1156,1156,1156,1156,0
|
|
20240927,175700,459957212,1156,1156,1156,1156,0
|
|
20240927,175600,459957212,1156,1156,1156,1156,0
|
|
20240927,175500,459957212,1156,1156,1156,1156,0
|
|
20240927,175400,459957212,1156,1156,1156,1156,0
|
|
20240927,175300,459957212,1156,1156,1156,1156,0
|
|
20240927,175200,459957212,1156,1156,1156,1156,0
|
|
20240927,175100,459957212,1156,1156,1156,1156,0
|
|
20240927,175000,459957212,1156,1156,1156,1156,0
|
|
20240927,174900,459957212,1156,1156,1156,1156,0
|
|
20240927,174800,459957212,1156,1156,1156,1156,0
|
|
20240927,174700,459957212,1156,1156,1156,1156,0
|
|
20240927,174600,459957212,1156,1156,1156,1156,0
|
|
20240927,174500,459957212,1156,1156,1156,1156,7596
|
|
20240927,174400,459957212,1156,1156,1156,1156,0
|
|
20240927,174300,459957212,1156,1156,1156,1156,0
|
|
20240927,174200,459957212,1156,1156,1156,1156,0
|
|
20240927,174100,459957212,1156,1156,1156,1156,0
|
|
20240927,174000,459957212,1156,1156,1156,1156,0
|
|
20240927,173900,459957212,1156,1156,1156,1156,0
|
|
20240927,173800,459957212,1156,1156,1156,1156,0
|
|
20240927,173700,459957212,1156,1156,1156,1156,0
|
|
20240927,173600,459957212,1156,1156,1156,1156,0
|
|
20240927,173500,459957212,1156,1156,1156,1156,0
|
|
20240927,173400,459957212,1156,1156,1156,1156,0
|
|
20240927,173300,459957212,1156,1156,1156,1156,0
|
|
20240927,173200,459957212,1156,1156,1156,1156,0
|
|
20240927,173100,459957212,1156,1156,1156,1156,0
|
|
20240927,173000,459957212,1156,1156,1156,1156,0
|
|
20240927,172900,459957212,1156,1156,1156,1156,0
|
|
20240927,172800,459957212,1156,1156,1156,1156,0
|
|
20240927,172700,459957212,1156,1156,1156,1156,0
|
|
20240927,172600,459957212,1156,1156,1156,1156,0
|
|
20240927,172500,459957212,1156,1156,1156,1156,0
|
|
20240927,172400,459957212,1156,1156,1156,1156,0
|
|
20240927,172300,459957212,1156,1156,1156,1156,0
|
|
20240927,172200,459957212,1156,1156,1156,1156,0
|
|
20240927,172100,459957212,1156,1156,1156,1156,0
|
|
20240927,172000,459957212,1156,1156,1156,1156,0
|
|
20240927,171900,459957212,1156,1156,1156,1156,0
|
|
20240927,171800,459957212,1156,1156,1156,1156,0
|
|
20240927,171700,459957212,1156,1156,1156,1156,0
|
|
20240927,171600,459957212,1156,1156,1156,1156,0
|
|
20240927,171500,459957212,1156,1156,1156,1156,7596
|
|
20240927,171400,459957212,1156,1156,1156,1156,0
|
|
20240927,171300,459957212,1156,1156,1156,1156,0
|
|
20240927,171200,459957212,1156,1156,1156,1156,0
|
|
20240927,171100,459957212,1156,1156,1156,1156,0
|
|
20240927,171000,459957212,1156,1156,1156,1156,0
|
|
20240927,170900,459957212,1156,1156,1156,1156,0
|
|
20240927,170800,459957212,1156,1156,1156,1156,0
|
|
20240927,170700,459957212,1156,1156,1156,1156,0
|
|
20240927,170600,459957212,1156,1156,1156,1156,0
|
|
20240927,170500,459957212,1156,1156,1156,1156,0
|
|
20240927,170400,459957212,1156,1156,1156,1156,0
|
|
20240927,170300,459957212,1156,1156,1156,1156,0
|
|
20240927,170200,459957212,1156,1156,1156,1156,0
|
|
20240927,170100,459957212,1156,1156,1156,1156,0
|
|
20240927,170000,459957212,1156,1156,1156,1156,0
|
|
20240927,165900,459957212,1156,1156,1156,1156,0
|
|
20240927,165800,459957212,1156,1156,1156,1156,0
|
|
20240927,165700,459957212,1156,1156,1156,1156,0
|
|
20240927,165600,459957212,1156,1156,1156,1156,0
|
|
20240927,165500,459957212,1156,1156,1156,1156,0
|
|
20240927,165400,459957212,1156,1156,1156,1156,0
|
|
20240927,165300,459957212,1156,1156,1156,1156,0
|
|
20240927,165200,459957212,1156,1156,1156,1156,0
|
|
20240927,165100,459957212,1156,1156,1156,1156,0
|
|
20240927,165000,459957212,1156,1156,1156,1156,0
|
|
20240927,164900,459957212,1156,1156,1156,1156,0
|
|
20240927,164800,459957212,1156,1156,1156,1156,0
|
|
20240927,164700,459957212,1156,1156,1156,1156,0
|
|
20240927,164600,459957212,1156,1156,1156,1156,0
|
|
20240927,164500,459957212,1156,1156,1156,1156,7596
|
|
20240927,164400,459957212,1156,1156,1156,1156,0
|
|
20240927,164300,459957212,1156,1156,1156,1156,0
|
|
20240927,164200,459957212,1156,1156,1156,1156,0
|
|
20240927,164100,459957212,1156,1156,1156,1156,0
|
|
20240927,164000,459957212,1156,1156,1156,1156,0
|
|
20240927,163900,459957212,1156,1156,1156,1156,0
|
|
20240927,163800,459957212,1156,1156,1156,1156,0
|
|
20240927,163700,459957212,1156,1156,1156,1156,0
|
|
20240927,163600,459957212,1156,1156,1156,1156,0
|
|
20240927,163500,459957212,1156,1156,1156,1156,0
|
|
20240927,163400,459957212,1156,1156,1156,1156,0
|
|
20240927,163300,459957212,1156,1156,1156,1156,0
|
|
20240927,163200,459957212,1156,1156,1156,1156,0
|
|
20240927,163100,459957212,1156,1156,1156,1156,0
|
|
20240927,163000,459957212,1156,1156,1156,1156,0
|
|
20240927,162900,459957212,1156,1156,1156,1156,0
|
|
20240927,162800,459957212,1156,1156,1156,1156,0
|
|
20240927,162700,459957212,1156,1156,1156,1156,0
|
|
20240927,162600,459957212,1156,1156,1156,1156,0
|
|
20240927,162500,459957212,1156,1156,1156,1156,0
|
|
20240927,162400,459957212,1156,1156,1156,1156,0
|
|
20240927,162300,459957212,1156,1156,1156,1156,0
|
|
20240927,162200,459957212,1156,1156,1156,1156,0
|
|
20240927,162100,459957212,1156,1156,1156,1156,0
|
|
20240927,162000,459957212,1156,1156,1156,1156,0
|
|
20240927,161900,459957212,1156,1156,1156,1156,0
|
|
20240927,161800,459957212,1156,1156,1156,1156,0
|
|
20240927,161700,459957212,1156,1156,1156,1156,0
|
|
20240927,161600,459957212,1156,1156,1156,1156,0
|
|
20240927,161500,459957212,1156,1156,1156,1156,7596
|
|
20240927,161400,459957212,1156,1156,1156,1156,0
|
|
20240927,161300,459957212,1156,1156,1156,1156,0
|
|
20240927,161200,459957212,1156,1156,1156,1156,0
|
|
20240927,161100,459957212,1156,1156,1156,1156,0
|
|
20240927,161000,459957212,1156,1156,1156,1156,0
|
|
20240927,160900,459957212,1156,1156,1156,1156,0
|
|
20240927,160800,459957212,1156,1156,1156,1156,0
|
|
20240927,160700,459957212,1156,1156,1156,1156,0
|
|
20240927,160600,459957212,1156,1156,1156,1156,0
|
|
20240927,160500,459957212,1156,1156,1156,1156,0
|
|
20240927,160400,459957212,1156,1156,1156,1156,0
|
|
20240927,160300,459957212,1156,1156,1156,1156,0
|
|
20240927,160200,459957212,1156,1156,1156,1156,0
|
|
20240927,160100,459957212,1156,1156,1156,1156,0
|
|
20240927,160000,459957212,1156,1156,1156,1156,0
|
|
20240927,155900,459957212,1156,1156,1156,1156,0
|
|
20240927,155800,459957212,1156,1156,1156,1156,0
|
|
20240927,155700,459957212,1156,1156,1156,1156,0
|
|
20240927,155600,459957212,1156,1156,1156,1156,0
|
|
20240927,155500,459957212,1156,1156,1156,1156,0
|
|
20240927,155400,459957212,1156,1156,1156,1156,0
|
|
20240927,155300,459957212,1156,1156,1156,1156,0
|
|
20240927,155200,459957212,1156,1156,1156,1156,0
|
|
20240927,155100,459957212,1156,1156,1156,1156,0
|
|
20240927,155000,459957212,1156,1156,1156,1156,0
|
|
20240927,154900,459957212,1156,1156,1156,1156,0
|
|
20240927,154800,459957212,1156,1156,1156,1156,0
|
|
20240927,154700,459957212,1156,1156,1156,1156,0
|
|
20240927,154600,459957212,1156,1156,1156,1156,0
|
|
20240927,154500,459957212,1156,1156,1156,1156,7596
|
|
20240927,154400,459957212,1156,1156,1156,1156,0
|
|
20240927,154300,459957212,1156,1156,1156,1156,0
|
|
20240927,154200,459957212,1156,1156,1156,1156,0
|
|
20240927,154100,459957212,1156,1156,1156,1156,0
|
|
20240927,154000,459957212,1156,1156,1156,1156,0
|
|
20240927,153900,459957212,1156,1156,1156,1156,0
|
|
20240927,153800,459957212,1156,1156,1156,1156,0
|
|
20240927,153700,459957212,1156,1156,1156,1156,0
|
|
20240927,153600,459957212,1156,1156,1156,1156,0
|
|
20240927,153500,459957212,1156,1156,1156,1156,0
|
|
20240927,153400,459957212,1156,1156,1156,1156,0
|
|
20240927,153300,459957212,1156,1156,1156,1156,0
|
|
20240927,153200,459957212,1156,1156,1156,1156,0
|
|
20240927,153100,459957212,1156,1156,1156,1156,0
|
|
20240927,153000,459957212,1156,1156,1156,1156,7596
|
|
20240927,152900,451176236,1156,1156,1156,1156,0
|
|
20240927,152800,451176236,1156,1156,1156,1156,0
|
|
20240927,152700,451176236,1156,1156,1156,1156,0
|
|
20240927,152600,451176236,1156,1156,1156,1156,0
|
|
20240927,152500,451176236,1156,1156,1156,1156,0
|
|
20240927,152400,451176236,1156,1156,1156,1156,0
|
|
20240927,152300,451176236,1156,1156,1156,1156,0
|
|
20240927,152200,451176236,1156,1156,1156,1156,0
|
|
20240927,152100,451176236,1156,1156,1156,1156,0
|
|
20240927,152000,451176236,1156,1156,1156,1156,0
|
|
20240927,151900,451176236,1156,1156,1156,1156,0
|
|
20240927,151800,451176236,1156,1156,1156,1156,0
|
|
20240927,151700,451176236,1156,1156,1156,1156,0
|
|
20240927,151600,451176236,1156,1157,1157,1156,207
|
|
20240927,151500,450936738,1166,1166,1166,1166,0
|
|
20240927,151400,450936738,1166,1166,1166,1166,0
|
|
20240927,151300,450936738,1166,1166,1166,1166,0
|
|
20240927,151200,450936738,1166,1166,1166,1166,0
|
|
20240927,151100,450936738,1166,1157,1166,1157,31
|
|
20240927,151000,450900862,1156,1157,1157,1156,473
|
|
20240927,150900,450353929,1166,1157,1166,1157,171
|
|
20240927,150800,450156073,1157,1157,1157,1157,100
|
|
20240927,150700,450040373,1160,1160,1160,1156,4370
|
|
20240927,150600,444987836,1160,1161,1161,1160,350
|
|
20240927,150500,444581835,1160,1160,1169,1160,244
|
|
20240927,150400,444297452,1159,1151,1159,1151,3330
|
|
20240927,150300,440453760,1143,1150,1150,1143,2000
|
|
20240927,150200,438163411,1151,1151,1151,1151,311
|
|
20240927,150100,437805450,1151,1151,1151,1151,253
|
|
20240927,150000,437514247,1150,1151,1151,1143,1500
|
|
20240927,145900,435794574,1151,1151,1151,1151,0
|
|
20240927,145800,435794574,1151,1150,1151,1150,65
|
|
20240927,145700,435719761,1151,1151,1151,1151,35
|
|
20240927,145600,435679476,1141,1136,1154,1136,12709
|
|
20240927,145500,421225494,1136,1145,1145,1136,13139
|
|
20240927,145400,406254662,1146,1154,1154,1146,6617
|
|
20240927,145300,398654703,1155,1167,1167,1155,13751
|
|
20240927,145200,382702199,1167,1167,1167,1167,245
|
|
20240927,145100,382416284,1167,1167,1167,1167,0
|
|
20240927,145000,382416284,1167,1167,1167,1167,6
|
|
20240927,144900,382409282,1167,1168,1168,1167,20
|
|
20240927,144800,382385941,1168,1168,1168,1168,9
|
|
20240927,144700,382375429,1167,1167,1167,1167,100
|
|
20240927,144600,382258729,1167,1167,1167,1167,0
|
|
20240927,144500,382258729,1167,1167,1167,1167,0
|
|
20240927,144400,382258729,1167,1168,1168,1167,363
|
|
20240927,144300,381835031,1168,1168,1168,1168,0
|
|
20240927,144200,381835031,1168,1168,1168,1168,0
|
|
20240927,144100,381835031,1168,1168,1168,1168,26
|
|
20240927,144000,381804663,1170,1170,1170,1170,0
|
|
20240927,143900,381804663,1170,1170,1170,1170,0
|
|
20240927,143800,381804663,1170,1170,1170,1170,104
|
|
20240927,143700,381682983,1167,1167,1167,1167,0
|
|
20240927,143600,381682983,1167,1167,1167,1167,0
|
|
20240927,143500,381682983,1167,1167,1167,1167,738
|
|
20240927,143400,380821737,1167,1167,1167,1167,229
|
|
20240927,143300,380554494,1167,1167,1167,1167,0
|
|
20240927,143200,380554494,1167,1167,1167,1167,0
|
|
20240927,143100,380554494,1167,1167,1167,1167,1000
|
|
20240927,143000,379387494,1168,1168,1168,1168,60
|
|
20240927,142900,379317414,1168,1168,1168,1168,499
|
|
20240927,142800,378734582,1172,1172,1172,1172,0
|
|
20240927,142700,378734582,1172,1172,1172,1172,0
|
|
20240927,142600,378734582,1172,1172,1172,1172,0
|
|
20240927,142500,378734582,1172,1172,1172,1172,0
|
|
20240927,142400,378734582,1172,1172,1172,1172,0
|
|
20240927,142300,378734582,1172,1172,1172,1172,0
|
|
20240927,142200,378734582,1172,1172,1172,1172,0
|
|
20240927,142100,378734582,1172,1172,1172,1172,0
|
|
20240927,142000,378734582,1172,1172,1172,1172,0
|
|
20240927,141900,378734582,1172,1172,1172,1172,0
|
|
20240927,141800,378734582,1172,1172,1172,1172,0
|
|
20240927,141700,378734582,1172,1172,1172,1172,0
|
|
20240927,141600,378734582,1172,1172,1172,1172,0
|
|
20240927,141500,378734582,1172,1172,1172,1172,0
|
|
20240927,141400,378734582,1172,1172,1172,1172,0
|
|
20240927,141300,378734582,1172,1172,1172,1172,115
|
|
20240927,141200,378599802,1166,1166,1166,1166,0
|
|
20240927,141100,378599802,1166,1166,1166,1166,0
|
|
20240927,141000,378599802,1166,1166,1166,1166,0
|
|
20240927,140900,378599802,1166,1166,1166,1166,0
|
|
20240927,140800,378599802,1166,1167,1167,1166,1000
|
|
20240927,140700,377432857,1166,1166,1166,1166,0
|
|
20240927,140600,377432857,1166,1166,1166,1166,0
|
|
20240927,140500,377432857,1166,1166,1166,1166,0
|
|
20240927,140400,377432857,1166,1166,1166,1166,600
|
|
20240927,140300,376733257,1166,1166,1166,1166,0
|
|
20240927,140200,376733257,1166,1173,1173,1166,7364
|
|
20240927,140100,368140479,1172,1171,1172,1171,351
|
|
20240927,140000,367729123,1171,1171,1171,1171,211
|
|
20240927,135900,367482042,1166,1166,1166,1166,0
|
|
20240927,135800,367482042,1166,1166,1166,1166,895
|
|
20240927,135700,366438472,1166,1166,1166,1166,6834
|
|
20240927,135600,358470028,1166,1166,1166,1166,7000
|
|
20240927,135500,350308028,1166,1168,1168,1166,11156
|
|
20240927,135400,337298949,1166,1166,1166,1166,0
|
|
20240927,135300,337298949,1166,1169,1169,1166,3701
|
|
20240927,135200,332980517,1174,1171,1174,1169,10374
|
|
20240927,135100,320835323,1172,1172,1172,1172,1798
|
|
20240927,135000,318728067,1172,1172,1172,1172,210
|
|
20240927,134900,318481947,1173,1173,1173,1173,0
|
|
20240927,134800,318481947,1173,1173,1173,1173,16
|
|
20240927,134700,318463179,1173,1173,1173,1173,0
|
|
20240927,134600,318463179,1173,1173,1173,1173,0
|
|
20240927,134500,318463179,1173,1173,1173,1173,0
|
|
20240927,134400,318463179,1173,1173,1173,1173,1
|
|
20240927,134300,318462006,1174,1174,1174,1174,0
|
|
20240927,134200,318462006,1174,1174,1174,1174,500
|
|
20240927,134100,317875006,1174,1174,1174,1174,2497
|
|
20240927,134000,314943528,1174,1174,1174,1174,0
|
|
20240927,133900,314943528,1174,1176,1176,1174,1572
|
|
20240927,133800,313096163,1181,1181,1181,1181,0
|
|
20240927,133700,313096163,1181,1181,1181,1181,85
|
|
20240927,133600,312995778,1176,1176,1176,1176,0
|
|
20240927,133500,312995778,1176,1176,1176,1176,0
|
|
20240927,133400,312995778,1176,1176,1176,1176,212
|
|
20240927,133300,312746466,1182,1182,1182,1182,0
|
|
20240927,133200,312746466,1182,1182,1182,1182,0
|
|
20240927,133100,312746466,1182,1182,1182,1182,0
|
|
20240927,133000,312746466,1182,1182,1182,1182,0
|
|
20240927,132900,312746466,1182,1182,1182,1182,20
|
|
20240927,132800,312722826,1182,1182,1182,1182,0
|
|
20240927,132700,312722826,1182,1176,1182,1176,1856
|
|
20240927,132600,310535094,1182,1182,1182,1182,0
|
|
20240927,132500,310535094,1182,1182,1182,1182,0
|
|
20240927,132400,310535094,1182,1182,1182,1182,0
|
|
20240927,132300,310535094,1182,1182,1182,1182,0
|
|
20240927,132200,310535094,1182,1182,1182,1182,0
|
|
20240927,132100,310535094,1182,1182,1182,1182,0
|
|
20240927,132000,310535094,1182,1182,1182,1182,5
|
|
20240927,131900,310529184,1182,1182,1182,1182,1
|
|
20240927,131800,310528002,1185,1185,1185,1185,0
|
|
20240927,131700,310528002,1185,1179,1185,1179,2000
|
|
20240927,131600,308161416,1175,1175,1175,1175,0
|
|
20240927,131500,308161416,1175,1175,1175,1175,0
|
|
20240927,131400,308161416,1175,1175,1175,1175,0
|
|
20240927,131300,308161416,1175,1175,1175,1175,0
|
|
20240927,131200,308161416,1175,1175,1175,1175,0
|
|
20240927,131100,308161416,1175,1175,1175,1175,150
|
|
20240927,131000,307985166,1175,1175,1175,1175,750
|
|
20240927,130900,307103916,1175,1179,1179,1175,515
|
|
20240927,130800,306498383,1185,1185,1185,1185,0
|
|
20240927,130700,306498383,1185,1185,1185,1185,0
|
|
20240927,130600,306498383,1185,1185,1185,1185,1
|
|
20240927,130500,306497198,1179,1181,1181,1179,40
|
|
20240927,130400,306449979,1185,1185,1185,1185,0
|
|
20240927,130300,306449979,1185,1185,1185,1185,5000
|
|
20240927,130200,300524979,1185,1185,1185,1185,0
|
|
20240927,130100,300524979,1185,1184,1185,1184,5016
|
|
20240927,130000,294581035,1185,1185,1185,1185,0
|
|
20240927,125900,294581035,1185,1185,1185,1185,2
|
|
20240927,125800,294578665,1190,1190,1190,1190,0
|
|
20240927,125700,294578665,1190,1190,1190,1190,0
|
|
20240927,125600,294578665,1190,1190,1190,1190,0
|
|
20240927,125500,294578665,1190,1185,1190,1185,10000
|
|
20240927,125400,282710538,1185,1182,1185,1182,65
|
|
20240927,125300,282633561,1185,1184,1185,1184,7196
|
|
20240927,125200,274106701,1185,1174,1185,1174,30000
|
|
20240927,125100,238584973,1175,1175,1175,1175,0
|
|
20240927,125000,238584973,1175,1175,1175,1175,234
|
|
20240927,124900,238310023,1175,1175,1175,1175,0
|
|
20240927,124800,238310023,1175,1175,1175,1175,0
|
|
20240927,124700,238310023,1175,1175,1175,1175,218
|
|
20240927,124600,238053873,1175,1175,1175,1175,0
|
|
20240927,124500,238053873,1175,1175,1175,1175,0
|
|
20240927,124400,238053873,1175,1175,1175,1175,0
|
|
20240927,124300,238053873,1175,1175,1175,1175,112
|
|
20240927,124200,237922273,1172,1172,1172,1172,80
|
|
20240927,124100,237828513,1175,1175,1175,1175,0
|
|
20240927,124000,237828513,1175,1175,1175,1175,0
|
|
20240927,123900,237828513,1175,1175,1175,1175,0
|
|
20240927,123800,237828513,1175,1175,1175,1175,0
|
|
20240927,123700,237828513,1175,1175,1175,1175,0
|
|
20240927,123600,237828513,1175,1175,1175,1175,32
|
|
20240927,123500,237790913,1176,1176,1176,1176,0
|
|
20240927,123400,237790913,1176,1176,1176,1176,0
|
|
20240927,123300,237790913,1176,1176,1176,1176,0
|
|
20240927,123200,237790913,1176,1176,1176,1176,0
|
|
20240927,123100,237790913,1176,1176,1176,1176,0
|
|
20240927,123000,237790913,1176,1176,1176,1176,0
|
|
20240927,122900,237790913,1176,1176,1176,1176,0
|
|
20240927,122800,237790913,1176,1176,1176,1176,0
|
|
20240927,122700,237790913,1176,1176,1176,1176,0
|
|
20240927,122600,237790913,1176,1173,1176,1173,145
|
|
20240927,122500,237620670,1173,1176,1176,1173,11
|
|
20240927,122400,237607737,1177,1177,1177,1177,0
|
|
20240927,122300,237607737,1177,1177,1177,1177,0
|
|
20240927,122200,237607737,1177,1177,1177,1177,0
|
|
20240927,122100,237607737,1177,1177,1177,1177,0
|
|
20240927,122000,237607737,1177,1177,1177,1177,30
|
|
20240927,121900,237572427,1177,1176,1177,1176,482
|
|
20240927,121800,237005447,1177,1177,1177,1177,0
|
|
20240927,121700,237005447,1177,1177,1177,1177,0
|
|
20240927,121600,237005447,1177,1177,1177,1177,0
|
|
20240927,121500,237005447,1177,1177,1177,1177,0
|
|
20240927,121400,237005447,1177,1177,1177,1177,0
|
|
20240927,121300,237005447,1177,1177,1177,1177,1
|
|
20240927,121200,237004270,1172,1172,1172,1172,90
|
|
20240927,121100,236898790,1178,1178,1178,1178,0
|
|
20240927,121000,236898790,1178,1178,1178,1178,0
|
|
20240927,120900,236898790,1178,1178,1178,1178,0
|
|
20240927,120800,236898790,1178,1178,1178,1178,1
|
|
20240927,120700,236897612,1172,1172,1172,1172,0
|
|
20240927,120600,236897612,1172,1176,1176,1172,1671
|
|
20240927,120500,234938219,1178,1178,1178,1178,0
|
|
20240927,120400,234938219,1178,1178,1178,1178,0
|
|
20240927,120300,234938219,1178,1178,1178,1178,0
|
|
20240927,120200,234938219,1178,1178,1178,1178,0
|
|
20240927,120100,234938219,1178,1178,1178,1178,0
|
|
20240927,120000,234938219,1178,1178,1178,1178,0
|
|
20240927,115900,234938219,1178,1178,1178,1178,85
|
|
20240927,115800,234838089,1178,1178,1178,1178,0
|
|
20240927,115700,234838089,1178,1178,1178,1178,10
|
|
20240927,115600,234826309,1178,1178,1178,1178,0
|
|
20240927,115500,234826309,1178,1178,1178,1178,0
|
|
20240927,115400,234826309,1178,1178,1178,1178,0
|
|
20240927,115300,234826309,1178,1178,1178,1178,0
|
|
20240927,115200,234826309,1178,1178,1178,1178,1
|
|
20240927,115100,234825131,1175,1175,1175,1175,1
|
|
20240927,115000,234823956,1175,1175,1175,1175,846
|
|
20240927,114900,233829906,1175,1175,1175,1175,55
|
|
20240927,114800,233765281,1175,1175,1175,1175,0
|
|
20240927,114700,233765281,1175,1175,1175,1175,0
|
|
20240927,114600,233765281,1175,1175,1175,1175,0
|
|
20240927,114500,233765281,1175,1175,1175,1175,0
|
|
20240927,114400,233765281,1175,1175,1175,1175,0
|
|
20240927,114300,233765281,1175,1175,1175,1175,0
|
|
20240927,114200,233765281,1175,1175,1175,1175,135
|
|
20240927,114100,233606656,1179,1179,1179,1179,424
|
|
20240927,114000,233106760,1179,1179,1179,1179,50
|
|
20240927,113900,233047810,1179,1179,1179,1179,0
|
|
20240927,113800,233047810,1179,1179,1179,1179,0
|
|
20240927,113700,233047810,1179,1179,1179,1179,0
|
|
20240927,113600,233047810,1179,1179,1179,1179,1
|
|
20240927,113500,233046631,1174,1174,1174,1174,0
|
|
20240927,113400,233046631,1174,1174,1174,1174,0
|
|
20240927,113300,233046631,1174,1174,1174,1174,0
|
|
20240927,113200,233046631,1174,1174,1174,1174,303
|
|
20240927,113100,232690909,1175,1175,1175,1175,2415
|
|
20240927,113000,229853284,1175,1175,1175,1175,0
|
|
20240927,112900,229853284,1175,1175,1175,1175,0
|
|
20240927,112800,229853284,1175,1176,1176,1175,942
|
|
20240927,112700,228745899,1178,1178,1178,1178,0
|
|
20240927,112600,228745899,1178,1178,1178,1178,56
|
|
20240927,112500,228679931,1176,1176,1176,1176,0
|
|
20240927,112400,228679931,1176,1176,1176,1176,0
|
|
20240927,112300,228679931,1176,1176,1176,1176,0
|
|
20240927,112200,228679931,1176,1176,1176,1176,201
|
|
20240927,112100,228443555,1176,1176,1176,1176,0
|
|
20240927,112000,228443555,1176,1176,1176,1176,0
|
|
20240927,111900,228443555,1176,1176,1176,1176,0
|
|
20240927,111800,228443555,1176,1178,1178,1176,1466
|
|
20240927,111700,226717347,1178,1178,1178,1177,5216
|
|
20240927,111600,220577998,1182,1187,1187,1182,12859
|
|
20240927,111500,205367639,1187,1186,1187,1185,1832
|
|
20240927,111400,203194548,1186,1184,1186,1184,1864
|
|
20240927,111300,200987327,1183,1180,1183,1180,3560
|
|
20240927,111200,196780804,1181,1181,1181,1181,0
|
|
20240927,111100,196780804,1181,1181,1181,1181,0
|
|
20240927,111000,196780804,1181,1181,1181,1181,0
|
|
20240927,110900,196780804,1181,1181,1181,1181,0
|
|
20240927,110800,196780804,1181,1180,1181,1180,70
|
|
20240927,110700,196698184,1180,1180,1180,1180,499
|
|
20240927,110600,196109364,1176,1176,1176,1176,646
|
|
20240927,110500,195349668,1181,1180,1181,1180,299
|
|
20240927,110400,194996767,1181,1179,1181,1179,304
|
|
20240927,110300,194638263,1175,1175,1175,1175,0
|
|
20240927,110200,194638263,1175,1175,1175,1175,0
|
|
20240927,110100,194638263,1175,1175,1175,1175,10
|
|
20240927,110000,194626513,1179,1179,1179,1179,1
|
|
20240927,105900,194625334,1179,1175,1179,1175,3240
|
|
20240927,105800,190815381,1175,1173,1175,1172,1388
|
|
20240927,105700,189188622,1175,1175,1175,1175,0
|
|
20240927,105600,189188622,1175,1175,1175,1175,0
|
|
20240927,105500,189188622,1175,1175,1175,1175,1
|
|
20240927,105400,189187447,1172,1172,1172,1172,600
|
|
20240927,105300,188484247,1174,1174,1174,1174,596
|
|
20240927,105200,187784543,1172,1172,1172,1172,3
|
|
20240927,105100,187781027,1171,1171,1171,1171,0
|
|
20240927,105000,187781027,1171,1171,1171,1171,0
|
|
20240927,104900,187781027,1171,1171,1171,1171,0
|
|
20240927,104800,187781027,1171,1171,1171,1171,322
|
|
20240927,104700,187403965,1171,1171,1171,1171,3000
|
|
20240927,104600,183890965,1171,1171,1171,1171,0
|
|
20240927,104500,183890965,1171,1171,1171,1171,100
|
|
20240927,104400,183773865,1171,1171,1171,1171,100
|
|
20240927,104300,183656765,1172,1172,1172,1172,321
|
|
20240927,104200,183280553,1171,1171,1171,1171,1100
|
|
20240927,104100,181992453,1171,1171,1171,1171,2641
|
|
20240927,104000,178899842,1171,1171,1171,1171,3
|
|
20240927,103900,178896329,1172,1172,1172,1172,434
|
|
20240927,103800,178387681,1172,1173,1173,1172,662
|
|
20240927,103700,177611156,1173,1173,1173,1173,118
|
|
20240927,103600,177472742,1173,1173,1173,1173,18
|
|
20240927,103500,177451628,1173,1172,1173,1172,486
|
|
20240927,103400,176882035,1171,1171,1171,1171,1219
|
|
20240927,103300,175454586,1171,1173,1173,1171,3510
|
|
20240927,103200,171341065,1172,1172,1172,1172,0
|
|
20240927,103100,171341065,1172,1173,1173,1171,1519
|
|
20240927,103000,169562189,1171,1171,1171,1171,1301
|
|
20240927,102900,168038718,1170,1170,1170,1170,1
|
|
20240927,102800,168037548,1175,1175,1176,1168,22011
|
|
20240927,102700,142284149,1175,1177,1177,1174,5001
|
|
20240927,102600,136406091,1176,1180,1184,1176,16300
|
|
20240927,102500,117206120,1180,1186,1191,1179,14063
|
|
20240927,102400,100570182,1186,1189,1191,1180,24534
|
|
20240927,102300,71492195,1188,1174,1191,1174,31174
|
|
20240927,102200,34623376,1174,1169,1174,1169,2299
|
|
20240927,102100,31927468,1169,1169,1169,1169,0
|
|
20240927,102000,31927468,1169,1170,1170,1169,2
|
|
20240927,101900,31925129,1173,1172,1173,1172,300
|
|
20240927,101800,31573247,1168,1168,1168,1168,0
|
|
20240927,101700,31573247,1168,1172,1172,1168,519
|
|
20240927,101600,30967051,1168,1168,1168,1168,0
|
|
20240927,101500,30967051,1168,1168,1168,1168,343
|
|
20240927,101400,30566427,1172,1171,1172,1171,2000
|
|
20240927,101300,28222467,1172,1172,1172,1172,0
|
|
20240927,101200,28222467,1172,1172,1172,1172,0
|
|
20240927,101100,28222467,1172,1172,1172,1172,0
|
|
20240927,101000,28222467,1172,1172,1172,1172,1
|
|
20240927,100900,28221295,1168,1168,1168,1168,0
|
|
20240927,100800,28221295,1168,1168,1168,1168,50
|
|
20240927,100700,28162895,1168,1168,1168,1168,1
|
|
20240927,100600,28161727,1172,1169,1172,1168,3
|
|
20240927,100500,28158218,1171,1171,1171,1171,343
|
|
20240927,100400,27756565,1170,1170,1170,1170,1
|
|
20240927,100300,27755395,1168,1168,1168,1168,1
|
|
20240927,100200,27754227,1171,1169,1171,1168,414
|
|
20240927,100100,27270256,1171,1171,1171,1171,0
|
|
20240927,100000,27270256,1171,1171,1171,1170,2374
|
|
20240927,095900,24491759,1171,1171,1171,1171,0
|
|
20240927,095800,24491759,1171,1171,1171,1171,0
|
|
20240927,095700,24491759,1171,1171,1171,1171,1
|
|
20240927,095600,24490588,1171,1171,1171,1171,100
|
|
20240927,095500,24373488,1171,1171,1171,1171,0
|
|
20240927,095400,24373488,1171,1171,1171,1171,0
|
|
20240927,095300,24373488,1171,1171,1171,1171,0
|
|
20240927,095200,24373488,1171,1171,1171,1171,0
|
|
20240927,095100,24373488,1171,1172,1172,1171,1029
|
|
20240927,095000,23167501,1172,1172,1172,1172,0
|
|
20240927,094900,23167501,1172,1172,1172,1172,20
|
|
20240927,094800,23144061,1172,1172,1172,1172,0
|
|
20240927,094700,23144061,1172,1172,1172,1172,0
|
|
20240927,094600,23144061,1172,1172,1172,1172,60
|
|
20240927,094500,23073741,1172,1173,1173,1172,109
|
|
20240927,094400,22945885,1174,1174,1174,1174,58
|
|
20240927,094300,22877793,1172,1173,1173,1172,81
|
|
20240927,094200,22782781,1174,1174,1174,1174,4
|
|
20240927,094100,22778085,1171,1174,1174,1171,3
|
|
20240927,094000,22774566,1171,1171,1171,1171,0
|
|
20240927,093900,22774566,1171,1171,1171,1171,2
|
|
20240927,093800,22772224,1170,1170,1170,1170,0
|
|
20240927,093700,22772224,1170,1170,1170,1170,0
|
|
20240927,093600,22772224,1170,1170,1170,1170,115
|
|
20240927,093500,22637674,1170,1170,1170,1170,0
|
|
20240927,093400,22637674,1170,1170,1170,1170,2
|
|
20240927,093300,22635334,1173,1170,1173,1170,512
|
|
20240927,093200,22034791,1171,1175,1175,1171,3762
|
|
20240927,093100,17626944,1173,1175,1175,1173,734
|
|
20240927,093000,16765762,1176,1174,1176,1174,1163
|
|
20240927,092900,15398806,1174,1174,1174,1174,1
|
|
20240927,092800,15397632,1172,1172,1172,1172,445
|
|
20240927,092700,14876092,1172,1172,1172,1172,300
|
|
20240927,092600,14524492,1172,1172,1172,1172,1
|
|
20240927,092500,14523320,1175,1172,1175,1172,1350
|
|
20240927,092400,12937264,1174,1174,1174,1174,0
|
|
20240927,092300,12937264,1174,1174,1174,1174,6
|
|
20240927,092200,12930220,1171,1171,1171,1171,0
|
|
20240927,092100,12930220,1171,1175,1176,1171,2051
|
|
20240927,092000,10520494,1175,1175,1175,1175,0
|
|
20240927,091900,10520494,1175,1175,1175,1175,497
|
|
20240927,091800,9936519,1175,1175,1175,1175,1101
|
|
20240927,091700,8642844,1175,1175,1175,1175,204
|
|
20240927,091600,8403144,1175,1175,1175,1175,1
|
|
20240927,091500,8401969,1169,1175,1175,1169,11
|
|
20240927,091400,8389078,1171,1171,1175,1171,105
|
|
20240927,091300,8266119,1170,1174,1175,1170,1535
|
|
20240927,091200,6466186,1170,1170,1170,1170,50
|
|
20240927,091100,6407686,1174,1174,1174,1174,0
|
|
20240927,091000,6407686,1174,1174,1174,1174,14
|
|
20240927,090900,6391250,1174,1173,1174,1173,1250
|
|
20240927,090800,4923800,1174,1168,1174,1168,260
|
|
20240927,090700,4619568,1168,1168,1168,1168,1
|
|
20240927,090600,4618400,1166,1166,1166,1166,0
|
|
20240927,090500,4618400,1166,1167,1167,1166,898
|
|
20240927,090400,3571100,1166,1164,1166,1164,2067
|
|
20240927,090300,1163150,1164,1164,1164,1164,0
|
|
20240927,090200,1163150,1164,1164,1164,1164,500
|
|
20240927,090100,581150,1160,1165,1165,1160,40
|
|
20240927,090000,534735,1165,1165,1165,1165,459
|