599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,185600,353095960,1354,1354,1354,1354,3613
|
|
20240924,185500,353095960,1354,1354,1354,1354,0
|
|
20240924,185400,353095960,1354,1354,1354,1354,0
|
|
20240924,185300,353095960,1354,1354,1354,1354,0
|
|
20240924,185200,353095960,1354,1354,1354,1354,0
|
|
20240924,185100,353095960,1354,1354,1354,1354,0
|
|
20240924,185000,353095960,1354,1354,1354,1354,0
|
|
20240924,184900,353095960,1354,1354,1354,1354,0
|
|
20240924,184800,353095960,1354,1354,1354,1354,0
|
|
20240924,184700,353095960,1354,1354,1354,1354,0
|
|
20240924,184600,353095960,1354,1354,1354,1354,0
|
|
20240924,184500,353095960,1354,1354,1354,1354,0
|
|
20240924,184400,353095960,1354,1354,1354,1354,0
|
|
20240924,184300,353095960,1354,1354,1354,1354,0
|
|
20240924,184200,353095960,1354,1354,1354,1354,0
|
|
20240924,184100,353095960,1354,1354,1354,1354,0
|
|
20240924,184000,353095960,1354,1354,1354,1354,0
|
|
20240924,183900,353095960,1354,1354,1354,1354,0
|
|
20240924,183800,353095960,1354,1354,1354,1354,0
|
|
20240924,183700,353095960,1354,1354,1354,1354,0
|
|
20240924,183600,353095960,1354,1354,1354,1354,0
|
|
20240924,183500,353095960,1354,1354,1354,1354,0
|
|
20240924,183400,353095960,1354,1354,1354,1354,0
|
|
20240924,183300,353095960,1354,1354,1354,1354,0
|
|
20240924,183200,353095960,1354,1354,1354,1354,0
|
|
20240924,183100,353095960,1354,1354,1354,1354,0
|
|
20240924,183000,353095960,1354,1354,1354,1354,0
|
|
20240924,182900,353095960,1354,1354,1354,1354,0
|
|
20240924,182800,353095960,1354,1354,1354,1354,0
|
|
20240924,182700,353095960,1354,1354,1354,1354,0
|
|
20240924,182600,353095960,1354,1354,1354,1354,3613
|
|
20240924,182500,353095960,1354,1354,1354,1354,0
|
|
20240924,182400,353095960,1354,1354,1354,1354,0
|
|
20240924,182300,353095960,1354,1354,1354,1354,0
|
|
20240924,182200,353095960,1354,1354,1354,1354,0
|
|
20240924,182100,353095960,1354,1354,1354,1354,0
|
|
20240924,182000,353095960,1354,1354,1354,1354,0
|
|
20240924,181900,353095960,1354,1354,1354,1354,0
|
|
20240924,181800,353095960,1354,1354,1354,1354,0
|
|
20240924,181700,353095960,1354,1354,1354,1354,0
|
|
20240924,181600,353095960,1354,1354,1354,1354,0
|
|
20240924,181500,353095960,1354,1354,1354,1354,0
|
|
20240924,181400,353095960,1354,1354,1354,1354,0
|
|
20240924,181300,353095960,1354,1354,1354,1354,0
|
|
20240924,181200,353095960,1354,1354,1354,1354,0
|
|
20240924,181100,353095960,1354,1354,1354,1354,0
|
|
20240924,181000,353095960,1354,1354,1354,1354,0
|
|
20240924,180900,353095960,1354,1354,1354,1354,0
|
|
20240924,180800,353095960,1354,1354,1354,1354,0
|
|
20240924,180700,353095960,1354,1354,1354,1354,0
|
|
20240924,180600,353095960,1354,1354,1354,1354,0
|
|
20240924,180500,353095960,1354,1354,1354,1354,0
|
|
20240924,180400,353095960,1354,1354,1354,1354,0
|
|
20240924,180300,353095960,1354,1354,1354,1354,0
|
|
20240924,180200,353095960,1354,1354,1354,1354,0
|
|
20240924,180100,353095960,1354,1354,1354,1354,0
|
|
20240924,180000,353095960,1354,1354,1354,1354,0
|
|
20240924,175900,353095960,1354,1354,1354,1354,0
|
|
20240924,175800,353095960,1354,1354,1354,1354,0
|
|
20240924,175700,353095960,1354,1354,1354,1354,0
|
|
20240924,175600,353095960,1354,1354,1354,1354,3613
|
|
20240924,175500,353095960,1354,1354,1354,1354,0
|
|
20240924,175400,353095960,1354,1354,1354,1354,0
|
|
20240924,175300,353095960,1354,1354,1354,1354,0
|
|
20240924,175200,353095960,1354,1354,1354,1354,0
|
|
20240924,175100,353095960,1354,1354,1354,1354,0
|
|
20240924,175000,353095960,1354,1354,1354,1354,0
|
|
20240924,174900,353095960,1354,1354,1354,1354,0
|
|
20240924,174800,353095960,1354,1354,1354,1354,0
|
|
20240924,174700,353095960,1354,1354,1354,1354,0
|
|
20240924,174600,353095960,1354,1354,1354,1354,0
|
|
20240924,174500,353095960,1354,1354,1354,1354,0
|
|
20240924,174400,353095960,1354,1354,1354,1354,0
|
|
20240924,174300,353095960,1354,1354,1354,1354,0
|
|
20240924,174200,353095960,1354,1354,1354,1354,0
|
|
20240924,174100,353095960,1354,1354,1354,1354,0
|
|
20240924,174000,353095960,1354,1354,1354,1354,0
|
|
20240924,173900,353095960,1354,1354,1354,1354,0
|
|
20240924,173800,353095960,1354,1354,1354,1354,0
|
|
20240924,173700,353095960,1354,1354,1354,1354,0
|
|
20240924,173600,353095960,1354,1354,1354,1354,0
|
|
20240924,173500,353095960,1354,1354,1354,1354,0
|
|
20240924,173400,353095960,1354,1354,1354,1354,0
|
|
20240924,173300,353095960,1354,1354,1354,1354,0
|
|
20240924,173200,353095960,1354,1354,1354,1354,0
|
|
20240924,173100,353095960,1354,1354,1354,1354,0
|
|
20240924,173000,353095960,1354,1354,1354,1354,0
|
|
20240924,172900,353095960,1354,1354,1354,1354,0
|
|
20240924,172800,353095960,1354,1354,1354,1354,0
|
|
20240924,172700,353095960,1354,1354,1354,1354,0
|
|
20240924,172600,353095960,1354,1354,1354,1354,3613
|
|
20240924,172500,353095960,1354,1354,1354,1354,0
|
|
20240924,172400,353095960,1354,1354,1354,1354,0
|
|
20240924,172300,353095960,1354,1354,1354,1354,0
|
|
20240924,172200,353095960,1354,1354,1354,1354,0
|
|
20240924,172100,353095960,1354,1354,1354,1354,0
|
|
20240924,172000,353095960,1354,1354,1354,1354,0
|
|
20240924,171900,353095960,1354,1354,1354,1354,0
|
|
20240924,171800,353095960,1354,1354,1354,1354,0
|
|
20240924,171700,353095960,1354,1354,1354,1354,0
|
|
20240924,171600,353095960,1354,1354,1354,1354,0
|
|
20240924,171500,353095960,1354,1354,1354,1354,0
|
|
20240924,171400,353095960,1354,1354,1354,1354,0
|
|
20240924,171300,353095960,1354,1354,1354,1354,0
|
|
20240924,171200,353095960,1354,1354,1354,1354,0
|
|
20240924,171100,353095960,1354,1354,1354,1354,0
|
|
20240924,171000,353095960,1354,1354,1354,1354,0
|
|
20240924,170900,353095960,1354,1354,1354,1354,0
|
|
20240924,170800,353095960,1354,1354,1354,1354,0
|
|
20240924,170700,353095960,1354,1354,1354,1354,0
|
|
20240924,170600,353095960,1354,1354,1354,1354,0
|
|
20240924,170500,353095960,1354,1354,1354,1354,0
|
|
20240924,170400,353095960,1354,1354,1354,1354,0
|
|
20240924,170300,353095960,1354,1354,1354,1354,0
|
|
20240924,170200,353095960,1354,1354,1354,1354,0
|
|
20240924,170100,353095960,1354,1354,1354,1354,0
|
|
20240924,170000,353095960,1354,1354,1354,1354,0
|
|
20240924,165900,353095960,1354,1354,1354,1354,0
|
|
20240924,165800,353095960,1354,1354,1354,1354,0
|
|
20240924,165700,353095960,1354,1354,1354,1354,0
|
|
20240924,165600,353095960,1354,1354,1354,1354,3613
|
|
20240924,165500,353095960,1354,1354,1354,1354,0
|
|
20240924,165400,353095960,1354,1354,1354,1354,0
|
|
20240924,165300,353095960,1354,1354,1354,1354,0
|
|
20240924,165200,353095960,1354,1354,1354,1354,0
|
|
20240924,165100,353095960,1354,1354,1354,1354,0
|
|
20240924,165000,353095960,1354,1354,1354,1354,0
|
|
20240924,164900,353095960,1354,1354,1354,1354,0
|
|
20240924,164800,353095960,1354,1354,1354,1354,0
|
|
20240924,164700,353095960,1354,1354,1354,1354,0
|
|
20240924,164600,353095960,1354,1354,1354,1354,0
|
|
20240924,164500,353095960,1354,1354,1354,1354,0
|
|
20240924,164400,353095960,1354,1354,1354,1354,0
|
|
20240924,164300,353095960,1354,1354,1354,1354,0
|
|
20240924,164200,353095960,1354,1354,1354,1354,0
|
|
20240924,164100,353095960,1354,1354,1354,1354,0
|
|
20240924,164000,353095960,1354,1354,1354,1354,0
|
|
20240924,163900,353095960,1354,1354,1354,1354,0
|
|
20240924,163800,353095960,1354,1354,1354,1354,0
|
|
20240924,163700,353095960,1354,1354,1354,1354,0
|
|
20240924,163600,353095960,1354,1354,1354,1354,0
|
|
20240924,163500,353095960,1354,1354,1354,1354,0
|
|
20240924,163400,353095960,1354,1354,1354,1354,0
|
|
20240924,163300,353095960,1354,1354,1354,1354,0
|
|
20240924,163200,353095960,1354,1354,1354,1354,0
|
|
20240924,163100,353095960,1354,1354,1354,1354,0
|
|
20240924,163000,353095960,1354,1354,1354,1354,0
|
|
20240924,162900,353095960,1354,1354,1354,1354,0
|
|
20240924,162800,353095960,1354,1354,1354,1354,0
|
|
20240924,162700,353095960,1354,1354,1354,1354,0
|
|
20240924,162600,353095960,1354,1354,1354,1354,3613
|
|
20240924,162500,353095960,1354,1354,1354,1354,0
|
|
20240924,162400,353095960,1354,1354,1354,1354,0
|
|
20240924,162300,353095960,1354,1354,1354,1354,0
|
|
20240924,162200,353095960,1354,1354,1354,1354,0
|
|
20240924,162100,353095960,1354,1354,1354,1354,0
|
|
20240924,162000,353095960,1354,1354,1354,1354,0
|
|
20240924,161900,353095960,1354,1354,1354,1354,0
|
|
20240924,161800,353095960,1354,1354,1354,1354,0
|
|
20240924,161700,353095960,1354,1354,1354,1354,0
|
|
20240924,161600,353095960,1354,1354,1354,1354,0
|
|
20240924,161500,353095960,1354,1354,1354,1354,0
|
|
20240924,161400,353095960,1354,1354,1354,1354,0
|
|
20240924,161300,353095960,1354,1354,1354,1354,0
|
|
20240924,161200,353095960,1354,1354,1354,1354,0
|
|
20240924,161100,353095960,1354,1354,1354,1354,0
|
|
20240924,161000,353095960,1354,1354,1354,1354,0
|
|
20240924,160900,353095960,1354,1354,1354,1354,0
|
|
20240924,160800,353095960,1354,1354,1354,1354,0
|
|
20240924,160700,353095960,1354,1354,1354,1354,0
|
|
20240924,160600,353095960,1354,1354,1354,1354,0
|
|
20240924,160500,353095960,1354,1354,1354,1354,0
|
|
20240924,160400,353095960,1354,1354,1354,1354,0
|
|
20240924,160300,353095960,1354,1354,1354,1354,0
|
|
20240924,160200,353095960,1354,1354,1354,1354,0
|
|
20240924,160100,353095960,1354,1354,1354,1354,0
|
|
20240924,160000,353095960,1354,1354,1354,1354,0
|
|
20240924,155900,353095960,1354,1354,1354,1354,0
|
|
20240924,155800,353095960,1354,1354,1354,1354,0
|
|
20240924,155700,353095960,1354,1354,1354,1354,0
|
|
20240924,155600,353095960,1354,1354,1354,1354,3613
|
|
20240924,155500,353095960,1354,1354,1354,1354,0
|
|
20240924,155400,353095960,1354,1354,1354,1354,0
|
|
20240924,155300,353095960,1354,1354,1354,1354,0
|
|
20240924,155200,353095960,1354,1354,1354,1354,0
|
|
20240924,155100,353095960,1354,1354,1354,1354,0
|
|
20240924,155000,353095960,1354,1354,1354,1354,0
|
|
20240924,154900,353095960,1354,1354,1354,1354,0
|
|
20240924,154800,353095960,1354,1354,1354,1354,0
|
|
20240924,154700,353095960,1354,1354,1354,1354,0
|
|
20240924,154600,353095960,1354,1354,1354,1354,0
|
|
20240924,154500,353095960,1354,1354,1354,1354,0
|
|
20240924,154400,353095960,1354,1354,1354,1354,0
|
|
20240924,154300,353095960,1354,1354,1354,1354,0
|
|
20240924,154200,353095960,1354,1354,1354,1354,0
|
|
20240924,154100,353095960,1354,1354,1354,1354,0
|
|
20240924,154000,353095960,1354,1354,1354,1354,0
|
|
20240924,153900,353095960,1354,1354,1354,1354,0
|
|
20240924,153800,353095960,1354,1354,1354,1354,0
|
|
20240924,153700,353095960,1354,1354,1354,1354,0
|
|
20240924,153600,353095960,1354,1354,1354,1354,0
|
|
20240924,153500,353095960,1354,1354,1354,1354,0
|
|
20240924,153400,353095960,1354,1354,1354,1354,0
|
|
20240924,153300,353095960,1354,1354,1354,1354,0
|
|
20240924,153200,353095960,1354,1354,1354,1354,0
|
|
20240924,153100,353095960,1354,1354,1354,1354,0
|
|
20240924,153000,353095960,1354,1354,1354,1354,3613
|
|
20240924,152900,348203958,1355,1355,1355,1355,0
|
|
20240924,152800,348203958,1355,1355,1355,1355,0
|
|
20240924,152700,348203958,1355,1355,1355,1355,0
|
|
20240924,152600,348203958,1355,1355,1355,1355,0
|
|
20240924,152500,348203958,1355,1355,1355,1355,0
|
|
20240924,152400,348203958,1355,1355,1355,1355,0
|
|
20240924,152300,348203958,1355,1355,1355,1355,0
|
|
20240924,152200,348203958,1355,1355,1355,1355,0
|
|
20240924,152100,348203958,1355,1355,1355,1355,0
|
|
20240924,152000,348203958,1355,1355,1355,1355,0
|
|
20240924,151900,348203958,1355,1358,1363,1355,788
|
|
20240924,151800,347135268,1365,1365,1365,1365,0
|
|
20240924,151700,347135268,1365,1365,1365,1365,0
|
|
20240924,151600,347135268,1365,1365,1365,1365,0
|
|
20240924,151500,347135268,1365,1365,1365,1365,1
|
|
20240924,151400,347133903,1355,1355,1355,1355,0
|
|
20240924,151300,347133903,1355,1355,1355,1355,0
|
|
20240924,151200,347133903,1355,1355,1355,1355,0
|
|
20240924,151100,347133903,1355,1361,1361,1355,50
|
|
20240924,151000,347065924,1361,1361,1361,1361,19
|
|
20240924,150900,347040065,1361,1361,1361,1361,0
|
|
20240924,150800,347040065,1361,1360,1361,1360,444
|
|
20240924,150700,346436039,1355,1355,1355,1355,0
|
|
20240924,150600,346436039,1355,1355,1355,1355,0
|
|
20240924,150500,346436039,1355,1357,1357,1355,2940
|
|
20240924,150400,342447339,1358,1358,1358,1358,2126
|
|
20240924,150300,339560231,1358,1358,1358,1358,0
|
|
20240924,150200,339560231,1358,1360,1360,1358,309
|
|
20240924,150100,339140328,1360,1360,1360,1360,0
|
|
20240924,150000,339140328,1360,1360,1360,1360,0
|
|
20240924,145900,339140328,1360,1360,1360,1360,0
|
|
20240924,145800,339140328,1360,1360,1360,1360,0
|
|
20240924,145700,339140328,1360,1360,1360,1360,0
|
|
20240924,145600,339140328,1360,1360,1360,1360,0
|
|
20240924,145500,339140328,1360,1360,1360,1360,0
|
|
20240924,145400,339140328,1360,1360,1361,1360,972
|
|
20240924,145300,337818232,1366,1366,1366,1366,0
|
|
20240924,145200,337818232,1366,1366,1366,1366,0
|
|
20240924,145100,337818232,1366,1366,1366,1366,0
|
|
20240924,145000,337818232,1366,1368,1368,1366,326
|
|
20240924,144900,337372882,1366,1367,1367,1366,204
|
|
20240924,144800,337094188,1368,1368,1368,1368,0
|
|
20240924,144700,337094188,1368,1366,1368,1366,220
|
|
20240924,144600,336793316,1366,1366,1366,1366,9
|
|
20240924,144500,336781022,1368,1368,1368,1368,0
|
|
20240924,144400,336781022,1368,1368,1368,1368,203
|
|
20240924,144300,336503318,1368,1368,1368,1368,0
|
|
20240924,144200,336503318,1368,1368,1368,1368,8
|
|
20240924,144100,336492374,1368,1368,1368,1368,100
|
|
20240924,144000,336355574,1360,1362,1363,1360,769
|
|
20240924,143900,335307438,1357,1357,1357,1357,0
|
|
20240924,143800,335307438,1357,1357,1357,1357,5
|
|
20240924,143700,335300653,1357,1357,1357,1357,4
|
|
20240924,143600,335295225,1353,1353,1353,1353,0
|
|
20240924,143500,335295225,1353,1353,1353,1353,0
|
|
20240924,143400,335295225,1353,1353,1353,1353,0
|
|
20240924,143300,335295225,1353,1353,1353,1353,0
|
|
20240924,143200,335295225,1353,1353,1353,1353,0
|
|
20240924,143100,335295225,1353,1353,1353,1353,0
|
|
20240924,143000,335295225,1353,1353,1353,1353,0
|
|
20240924,142900,335295225,1353,1353,1353,1353,0
|
|
20240924,142800,335295225,1353,1353,1353,1353,0
|
|
20240924,142700,335295225,1353,1353,1353,1353,0
|
|
20240924,142600,335295225,1353,1353,1353,1353,0
|
|
20240924,142500,335295225,1353,1353,1353,1353,0
|
|
20240924,142400,335295225,1353,1353,1353,1353,0
|
|
20240924,142300,335295225,1353,1353,1353,1353,0
|
|
20240924,142200,335295225,1353,1353,1353,1353,0
|
|
20240924,142100,335295225,1353,1353,1353,1353,0
|
|
20240924,142000,335295225,1353,1353,1353,1353,0
|
|
20240924,141900,335295225,1353,1354,1354,1353,4937
|
|
20240924,141800,328615446,1363,1363,1363,1363,0
|
|
20240924,141700,328615446,1363,1363,1363,1363,0
|
|
20240924,141600,328615446,1363,1363,1363,1363,0
|
|
20240924,141500,328615446,1363,1361,1363,1361,90
|
|
20240924,141400,328492943,1354,1354,1354,1354,200
|
|
20240924,141300,328222143,1353,1354,1354,1353,36
|
|
20240924,141200,328173430,1353,1353,1353,1353,0
|
|
20240924,141100,328173430,1353,1353,1353,1353,50
|
|
20240924,141000,328105780,1353,1353,1353,1353,0
|
|
20240924,140900,328105780,1353,1353,1353,1353,2
|
|
20240924,140800,328103074,1351,1351,1351,1351,0
|
|
20240924,140700,328103074,1351,1351,1351,1351,0
|
|
20240924,140600,328103074,1351,1353,1353,1351,2393
|
|
20240924,140500,324869615,1357,1357,1357,1357,0
|
|
20240924,140400,324869615,1357,1357,1357,1357,0
|
|
20240924,140300,324869615,1357,1357,1357,1357,0
|
|
20240924,140200,324869615,1357,1357,1357,1357,0
|
|
20240924,140100,324869615,1357,1357,1357,1357,0
|
|
20240924,140000,324869615,1357,1357,1357,1357,0
|
|
20240924,135900,324869615,1357,1357,1357,1357,0
|
|
20240924,135800,324869615,1357,1357,1357,1357,1331
|
|
20240924,135700,323063448,1352,1352,1352,1352,200
|
|
20240924,135600,322793048,1351,1351,1351,1351,0
|
|
20240924,135500,322793048,1351,1351,1351,1351,0
|
|
20240924,135400,322793048,1351,1351,1351,1351,0
|
|
20240924,135300,322793048,1351,1351,1351,1351,0
|
|
20240924,135200,322793048,1351,1351,1351,1351,0
|
|
20240924,135100,322793048,1351,1351,1351,1351,0
|
|
20240924,135000,322793048,1351,1351,1351,1351,0
|
|
20240924,134900,322793048,1351,1350,1351,1350,14
|
|
20240924,134800,322774138,1361,1361,1361,1361,0
|
|
20240924,134700,322774138,1361,1361,1361,1361,0
|
|
20240924,134600,322774138,1361,1361,1361,1361,0
|
|
20240924,134500,322774138,1361,1361,1361,1361,0
|
|
20240924,134400,322774138,1361,1360,1361,1348,244
|
|
20240924,134300,322443088,1353,1353,1353,1353,0
|
|
20240924,134200,322443088,1353,1353,1353,1353,0
|
|
20240924,134100,322443088,1353,1360,1360,1353,202
|
|
20240924,134000,322169735,1362,1362,1362,1362,0
|
|
20240924,133900,322169735,1362,1362,1362,1362,0
|
|
20240924,133800,322169735,1362,1362,1362,1362,0
|
|
20240924,133700,322169735,1362,1362,1362,1362,0
|
|
20240924,133600,322169735,1362,1362,1362,1362,0
|
|
20240924,133500,322169735,1362,1362,1362,1362,0
|
|
20240924,133400,322169735,1362,1362,1362,1362,7
|
|
20240924,133300,322160201,1362,1362,1362,1362,255
|
|
20240924,133200,321812891,1361,1356,1361,1356,800
|
|
20240924,133100,320725268,1354,1354,1354,1354,148
|
|
20240924,133000,320524876,1347,1347,1347,1347,0
|
|
20240924,132900,320524876,1347,1347,1347,1347,0
|
|
20240924,132800,320524876,1347,1347,1347,1347,0
|
|
20240924,132700,320524876,1347,1348,1348,1347,34
|
|
20240924,132600,320479076,1345,1345,1345,1345,0
|
|
20240924,132500,320479076,1345,1352,1352,1345,3210
|
|
20240924,132400,316148815,1355,1355,1355,1355,1
|
|
20240924,132300,316147460,1369,1369,1369,1369,0
|
|
20240924,132200,316147460,1369,1369,1369,1369,0
|
|
20240924,132100,316147460,1369,1369,1369,1369,0
|
|
20240924,132000,316147460,1369,1369,1369,1369,0
|
|
20240924,131900,316147460,1369,1369,1369,1369,0
|
|
20240924,131800,316147460,1369,1369,1369,1369,64
|
|
20240924,131700,316059844,1369,1353,1369,1345,4757
|
|
20240924,131600,309632894,1353,1357,1357,1353,7840
|
|
20240924,131500,299021691,1355,1358,1358,1355,425
|
|
20240924,131400,298445157,1358,1360,1360,1358,1344
|
|
20240924,131300,296619342,1361,1365,1365,1360,517
|
|
20240924,131200,295915373,1365,1365,1365,1365,1044
|
|
20240924,131100,294490313,1366,1369,1369,1365,977
|
|
20240924,131000,293155550,1369,1369,1369,1369,244
|
|
20240924,130900,292821514,1370,1376,1376,1370,3777
|
|
20240924,130800,287632432,1378,1378,1378,1378,926
|
|
20240924,130700,286356404,1379,1379,1379,1379,1000
|
|
20240924,130600,284977404,1380,1380,1380,1380,2248
|
|
20240924,130500,281875164,1380,1380,1380,1380,0
|
|
20240924,130400,281875164,1380,1380,1380,1380,0
|
|
20240924,130300,281875164,1380,1380,1380,1380,300
|
|
20240924,130200,281461164,1380,1380,1380,1380,603
|
|
20240924,130100,280629024,1383,1383,1383,1383,0
|
|
20240924,130000,280629024,1383,1383,1383,1383,0
|
|
20240924,125900,280629024,1383,1383,1383,1383,0
|
|
20240924,125800,280629024,1383,1383,1383,1383,0
|
|
20240924,125700,280629024,1383,1383,1383,1383,0
|
|
20240924,125600,280629024,1383,1383,1383,1383,0
|
|
20240924,125500,280629024,1383,1383,1383,1383,0
|
|
20240924,125400,280629024,1383,1383,1383,1383,0
|
|
20240924,125300,280629024,1383,1383,1383,1383,0
|
|
20240924,125200,280629024,1383,1383,1383,1383,0
|
|
20240924,125100,280629024,1383,1383,1383,1383,0
|
|
20240924,125000,280629024,1383,1383,1383,1383,0
|
|
20240924,124900,280629024,1383,1383,1383,1383,1
|
|
20240924,124800,280627641,1380,1380,1380,1380,0
|
|
20240924,124700,280627641,1380,1380,1380,1380,0
|
|
20240924,124600,280627641,1380,1380,1380,1380,481
|
|
20240924,124500,279963861,1380,1380,1380,1380,0
|
|
20240924,124400,279963861,1380,1380,1380,1380,0
|
|
20240924,124300,279963861,1380,1381,1381,1380,1260
|
|
20240924,124200,278224992,1387,1387,1387,1387,0
|
|
20240924,124100,278224992,1387,1387,1387,1387,0
|
|
20240924,124000,278224992,1387,1387,1387,1387,0
|
|
20240924,123900,278224992,1387,1387,1387,1387,0
|
|
20240924,123800,278224992,1387,1387,1387,1387,0
|
|
20240924,123700,278224992,1387,1387,1387,1387,0
|
|
20240924,123600,278224992,1387,1387,1387,1387,0
|
|
20240924,123500,278224992,1387,1387,1387,1387,0
|
|
20240924,123400,278224992,1387,1387,1387,1387,200
|
|
20240924,123300,277947592,1387,1387,1387,1387,0
|
|
20240924,123200,277947592,1387,1380,1387,1380,899
|
|
20240924,123100,276703472,1380,1380,1380,1380,846
|
|
20240924,123000,275535992,1380,1380,1380,1380,0
|
|
20240924,122900,275535992,1380,1380,1380,1380,10
|
|
20240924,122800,275522192,1380,1380,1380,1380,0
|
|
20240924,122700,275522192,1380,1380,1380,1380,0
|
|
20240924,122600,275522192,1380,1382,1382,1380,126
|
|
20240924,122500,275348143,1382,1382,1382,1382,1
|
|
20240924,122400,275346761,1381,1381,1381,1381,7
|
|
20240924,122300,275337094,1381,1381,1381,1381,26
|
|
20240924,122200,275301188,1380,1380,1380,1380,0
|
|
20240924,122100,275301188,1380,1380,1380,1380,96
|
|
20240924,122000,275168708,1380,1380,1380,1380,288
|
|
20240924,121900,274771268,1380,1380,1381,1380,12
|
|
20240924,121800,274754705,1380,1382,1382,1380,741
|
|
20240924,121700,273731433,1382,1385,1385,1382,689
|
|
20240924,121600,272777924,1385,1385,1385,1385,192
|
|
20240924,121500,272512004,1385,1386,1386,1385,892
|
|
20240924,121400,271276024,1386,1386,1386,1386,15
|
|
20240924,121300,271255234,1387,1387,1387,1387,8
|
|
20240924,121200,271244138,1387,1387,1387,1387,0
|
|
20240924,121100,271244138,1387,1387,1389,1387,113
|
|
20240924,121000,271087405,1387,1387,1387,1387,0
|
|
20240924,120900,271087405,1387,1387,1387,1387,8
|
|
20240924,120800,271076309,1387,1387,1387,1387,7
|
|
20240924,120700,271066600,1387,1387,1387,1387,11
|
|
20240924,120600,271051343,1387,1389,1389,1387,139
|
|
20240924,120500,270858545,1389,1389,1389,1389,51
|
|
20240924,120400,270787706,1390,1390,1390,1390,0
|
|
20240924,120300,270787706,1390,1390,1390,1390,1
|
|
20240924,120200,270786316,1391,1392,1392,1391,2
|
|
20240924,120100,270783533,1396,1396,1396,1396,0
|
|
20240924,120000,270783533,1396,1396,1396,1396,0
|
|
20240924,115900,270783533,1396,1396,1396,1396,0
|
|
20240924,115800,270783533,1396,1396,1396,1396,0
|
|
20240924,115700,270783533,1396,1396,1396,1396,119
|
|
20240924,115600,270617409,1396,1396,1396,1396,200
|
|
20240924,115500,270338209,1386,1386,1386,1386,0
|
|
20240924,115400,270338209,1386,1386,1386,1386,0
|
|
20240924,115300,270338209,1386,1386,1386,1386,0
|
|
20240924,115200,270338209,1386,1386,1386,1386,0
|
|
20240924,115100,270338209,1386,1386,1386,1386,0
|
|
20240924,115000,270338209,1386,1386,1386,1386,0
|
|
20240924,114900,270338209,1386,1386,1386,1386,1
|
|
20240924,114800,270336823,1396,1396,1396,1396,6
|
|
20240924,114700,270328447,1398,1398,1398,1398,0
|
|
20240924,114600,270328447,1398,1398,1398,1398,0
|
|
20240924,114500,270328447,1398,1398,1398,1398,0
|
|
20240924,114400,270328447,1398,1398,1398,1398,0
|
|
20240924,114300,270328447,1398,1397,1398,1397,1101
|
|
20240924,114200,268789324,1397,1387,1397,1387,300
|
|
20240924,114100,268372580,1387,1387,1387,1387,0
|
|
20240924,114000,268372580,1387,1387,1387,1387,0
|
|
20240924,113900,268372580,1387,1381,1387,1381,9
|
|
20240924,113800,268360121,1387,1387,1387,1387,0
|
|
20240924,113700,268360121,1387,1387,1387,1387,1
|
|
20240924,113600,268358734,1381,1381,1381,1381,0
|
|
20240924,113500,268358734,1381,1381,1381,1381,693
|
|
20240924,113400,267401701,1381,1381,1381,1381,0
|
|
20240924,113300,267401701,1381,1381,1381,1381,1
|
|
20240924,113200,267400320,1381,1381,1381,1381,0
|
|
20240924,113100,267400320,1381,1381,1381,1381,0
|
|
20240924,113000,267400320,1381,1381,1385,1381,1324
|
|
20240924,112900,265571368,1381,1381,1381,1381,0
|
|
20240924,112800,265571368,1381,1381,1381,1381,0
|
|
20240924,112700,265571368,1381,1381,1381,1381,50
|
|
20240924,112600,265502318,1380,1380,1380,1380,0
|
|
20240924,112500,265502318,1380,1383,1383,1380,2701
|
|
20240924,112400,261773901,1383,1383,1383,1383,0
|
|
20240924,112300,261773901,1383,1383,1383,1383,11
|
|
20240924,112200,261758688,1390,1390,1390,1390,10
|
|
20240924,112100,261744788,1390,1389,1390,1389,117
|
|
20240924,112000,261582212,1384,1384,1384,1384,0
|
|
20240924,111900,261582212,1384,1384,1384,1384,0
|
|
20240924,111800,261582212,1384,1384,1384,1384,1245
|
|
20240924,111700,259859132,1384,1384,1384,1384,0
|
|
20240924,111600,259859132,1384,1384,1384,1384,0
|
|
20240924,111500,259859132,1384,1384,1384,1384,0
|
|
20240924,111400,259859132,1384,1384,1384,1384,0
|
|
20240924,111300,259859132,1384,1389,1389,1384,313
|
|
20240924,111200,259425514,1388,1388,1388,1388,0
|
|
20240924,111100,259425514,1388,1388,1388,1388,0
|
|
20240924,111000,259425514,1388,1389,1389,1388,2729
|
|
20240924,110900,255635062,1389,1393,1393,1389,987
|
|
20240924,110800,254261993,1391,1391,1391,1391,0
|
|
20240924,110700,254261993,1391,1391,1391,1391,0
|
|
20240924,110600,254261993,1391,1392,1392,1391,274
|
|
20240924,110500,253880769,1392,1392,1392,1392,91
|
|
20240924,110400,253754097,1392,1392,1392,1392,0
|
|
20240924,110300,253754097,1392,1392,1392,1392,0
|
|
20240924,110200,253754097,1392,1392,1392,1392,0
|
|
20240924,110100,253754097,1392,1392,1392,1392,0
|
|
20240924,110000,253754097,1392,1392,1392,1392,976
|
|
20240924,105900,252395505,1392,1392,1392,1392,0
|
|
20240924,105800,252395505,1392,1395,1395,1392,2275
|
|
20240924,105700,249225647,1395,1395,1395,1395,437
|
|
20240924,105600,248616032,1404,1404,1404,1404,0
|
|
20240924,105500,248616032,1404,1404,1404,1404,0
|
|
20240924,105400,248616032,1404,1404,1404,1404,12
|
|
20240924,105300,248599184,1405,1405,1405,1405,0
|
|
20240924,105200,248599184,1405,1405,1405,1405,114
|
|
20240924,105100,248439014,1405,1405,1405,1405,908
|
|
20240924,105000,247163274,1395,1395,1395,1395,0
|
|
20240924,104900,247163274,1395,1404,1404,1395,460
|
|
20240924,104800,246518278,1403,1400,1403,1393,1151
|
|
20240924,104700,244906935,1400,1400,1400,1400,0
|
|
20240924,104600,244906935,1400,1392,1407,1392,59
|
|
20240924,104500,244824336,1408,1407,1408,1407,591
|
|
20240924,104400,243992511,1409,1409,1409,1409,0
|
|
20240924,104300,243992511,1409,1393,1409,1393,351
|
|
20240924,104200,243500966,1393,1393,1393,1393,1
|
|
20240924,104100,243499573,1402,1402,1402,1402,1609
|
|
20240924,104000,241243755,1393,1393,1393,1393,609
|
|
20240924,103900,240395418,1392,1392,1392,1392,0
|
|
20240924,103800,240395418,1392,1391,1401,1391,16709
|
|
20240924,103700,217049193,1392,1391,1392,1391,3
|
|
20240924,103600,217045018,1390,1386,1390,1386,4661
|
|
20240924,103500,210573216,1386,1386,1386,1386,4000
|
|
20240924,103400,205029216,1384,1384,1384,1384,0
|
|
20240924,103300,205029216,1384,1384,1384,1384,0
|
|
20240924,103200,205029216,1384,1386,1386,1384,396
|
|
20240924,103100,204480800,1385,1385,1385,1385,1
|
|
20240924,103000,204479415,1386,1385,1386,1385,381
|
|
20240924,102900,203951605,1384,1384,1384,1383,2394
|
|
20240924,102800,200638379,1383,1383,1383,1383,0
|
|
20240924,102700,200638379,1383,1380,1383,1380,2395
|
|
20240924,102600,197331714,1380,1375,1380,1375,2
|
|
20240924,102500,197328959,1375,1375,1375,1375,0
|
|
20240924,102400,197328959,1375,1375,1375,1375,0
|
|
20240924,102300,197328959,1375,1375,1375,1375,0
|
|
20240924,102200,197328959,1375,1375,1375,1375,0
|
|
20240924,102100,197328959,1375,1375,1375,1375,0
|
|
20240924,102000,197328959,1375,1375,1375,1375,2600
|
|
20240924,101900,193753959,1375,1375,1375,1375,0
|
|
20240924,101800,193753959,1375,1375,1375,1375,96
|
|
20240924,101700,193621959,1375,1375,1375,1375,0
|
|
20240924,101600,193621959,1375,1376,1376,1375,1834
|
|
20240924,101500,191098815,1376,1376,1376,1376,163
|
|
20240924,101400,190874527,1376,1375,1376,1375,77
|
|
20240924,101300,190768615,1381,1381,1381,1381,702
|
|
20240924,101200,189799153,1381,1381,1381,1381,0
|
|
20240924,101100,189799153,1381,1381,1381,1381,700
|
|
20240924,101000,188832453,1382,1382,1382,1382,0
|
|
20240924,100900,188832453,1382,1382,1382,1382,0
|
|
20240924,100800,188832453,1382,1382,1382,1382,0
|
|
20240924,100700,188832453,1382,1382,1382,1382,200
|
|
20240924,100600,188556053,1382,1380,1382,1380,4
|
|
20240924,100500,188550530,1373,1373,1373,1373,260
|
|
20240924,100400,188193550,1373,1380,1380,1373,2005
|
|
20240924,100300,185426685,1373,1373,1373,1373,0
|
|
20240924,100200,185426685,1373,1381,1381,1373,47
|
|
20240924,100100,185361794,1381,1381,1381,1381,10
|
|
20240924,100000,185347984,1374,1374,1374,1374,0
|
|
20240924,095900,185347984,1374,1374,1374,1374,100
|
|
20240924,095800,185210584,1373,1374,1374,1373,60
|
|
20240924,095700,185128169,1382,1382,1382,1382,0
|
|
20240924,095600,185128169,1382,1382,1382,1382,0
|
|
20240924,095500,185128169,1382,1382,1382,1382,771
|
|
20240924,095400,184062647,1382,1382,1382,1382,220
|
|
20240924,095300,183758607,1382,1382,1383,1382,80
|
|
20240924,095200,183647977,1382,1373,1382,1373,8136
|
|
20240924,095100,172446382,1372,1372,1372,1372,1
|
|
20240924,095000,172445010,1372,1372,1372,1372,0
|
|
20240924,094900,172445010,1372,1372,1372,1372,0
|
|
20240924,094800,172445010,1372,1372,1372,1372,0
|
|
20240924,094700,172445010,1372,1372,1372,1372,1000
|
|
20240924,094600,171073010,1372,1370,1372,1370,3000
|
|
20240924,094500,166960004,1370,1370,1370,1369,690
|
|
20240924,094400,166014797,1370,1364,1370,1364,1034
|
|
20240924,094300,164600606,1360,1360,1360,1360,0
|
|
20240924,094200,164600606,1360,1361,1361,1360,965
|
|
20240924,094100,163288039,1360,1363,1363,1360,1000
|
|
20240924,094000,161928015,1360,1361,1363,1360,1003
|
|
20240924,093900,160563429,1365,1365,1365,1365,0
|
|
20240924,093800,160563429,1365,1365,1365,1365,693
|
|
20240924,093700,159617484,1370,1365,1370,1365,4880
|
|
20240924,093600,152943115,1365,1365,1365,1358,14005
|
|
20240924,093500,133842901,1366,1366,1366,1366,0
|
|
20240924,093400,133842901,1366,1360,1366,1360,1001
|
|
20240924,093300,132481535,1366,1360,1366,1360,428
|
|
20240924,093200,131899401,1360,1360,1360,1360,250
|
|
20240924,093100,131559401,1360,1361,1361,1360,540
|
|
20240924,093000,130824996,1367,1366,1367,1366,1400
|
|
20240924,092900,128911620,1367,1360,1367,1360,235
|
|
20240924,092800,128591950,1360,1360,1360,1360,0
|
|
20240924,092700,128591950,1360,1361,1361,1360,2000
|
|
20240924,092600,125871362,1368,1366,1368,1366,571
|
|
20240924,092500,125091084,1355,1354,1355,1354,544
|
|
20240924,092400,124354494,1354,1358,1359,1353,2595
|
|
20240924,092300,120834973,1357,1357,1357,1357,0
|
|
20240924,092200,120834973,1357,1362,1362,1357,850
|
|
20240924,092100,119679085,1360,1360,1360,1360,0
|
|
20240924,092000,119679085,1360,1367,1367,1359,4999
|
|
20240924,091900,112853391,1367,1371,1371,1367,1100
|
|
20240924,091800,111347029,1371,1374,1374,1371,1147
|
|
20240924,091700,109773258,1374,1374,1374,1374,90
|
|
20240924,091600,109649598,1380,1381,1382,1380,1177
|
|
20240924,091500,108024877,1381,1381,1381,1380,192
|
|
20240924,091400,107759777,1373,1381,1381,1373,2667
|
|
20240924,091300,104089546,1381,1381,1381,1381,550
|
|
20240924,091200,103329996,1368,1380,1382,1367,7232
|
|
20240924,091100,93363809,1382,1388,1389,1340,5672
|
|
20240924,091000,85638094,1388,1388,1393,1382,5153
|
|
20240924,090900,78489288,1387,1371,1390,1371,24076
|
|
20240924,090800,45274336,1361,1370,1372,1361,1509
|
|
20240924,090700,43205980,1370,1367,1370,1367,4001
|
|
20240924,090600,37725463,1369,1369,1369,1369,0
|
|
20240924,090500,37725463,1369,1365,1369,1365,855
|
|
20240924,090400,36556578,1352,1350,1365,1350,7139
|
|
20240924,090300,26883576,1350,1350,1350,1350,934
|
|
20240924,090200,25622676,1350,1341,1350,1340,2758
|
|
20240924,090100,21923425,1341,1341,1341,1341,2002
|
|
20240924,090000,19238743,1341,1341,1351,1341,14313
|