599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,185600,177337933,1356,1356,1356,1356,3116
|
|
20240925,185500,177337933,1356,1356,1356,1356,0
|
|
20240925,185400,177337933,1356,1356,1356,1356,0
|
|
20240925,185300,177337933,1356,1356,1356,1356,0
|
|
20240925,185200,177337933,1356,1356,1356,1356,0
|
|
20240925,185100,177337933,1356,1356,1356,1356,0
|
|
20240925,185000,177337933,1356,1356,1356,1356,0
|
|
20240925,184900,177337933,1356,1356,1356,1356,0
|
|
20240925,184800,177337933,1356,1356,1356,1356,0
|
|
20240925,184700,177337933,1356,1356,1356,1356,0
|
|
20240925,184600,177337933,1356,1356,1356,1356,0
|
|
20240925,184500,177337933,1356,1356,1356,1356,0
|
|
20240925,184400,177337933,1356,1356,1356,1356,0
|
|
20240925,184300,177337933,1356,1356,1356,1356,0
|
|
20240925,184200,177337933,1356,1356,1356,1356,0
|
|
20240925,184100,177337933,1356,1356,1356,1356,0
|
|
20240925,184000,177337933,1356,1356,1356,1356,0
|
|
20240925,183900,177337933,1356,1356,1356,1356,0
|
|
20240925,183800,177337933,1356,1356,1356,1356,0
|
|
20240925,183700,177337933,1356,1356,1356,1356,0
|
|
20240925,183600,177337933,1356,1356,1356,1356,0
|
|
20240925,183500,177337933,1356,1356,1356,1356,0
|
|
20240925,183400,177337933,1356,1356,1356,1356,0
|
|
20240925,183300,177337933,1356,1356,1356,1356,0
|
|
20240925,183200,177337933,1356,1356,1356,1356,0
|
|
20240925,183100,177337933,1356,1356,1356,1356,0
|
|
20240925,183000,177337933,1356,1356,1356,1356,0
|
|
20240925,182900,177337933,1356,1356,1356,1356,0
|
|
20240925,182800,177337933,1356,1356,1356,1356,0
|
|
20240925,182700,177337933,1356,1356,1356,1356,0
|
|
20240925,182600,177337933,1356,1356,1356,1356,3116
|
|
20240925,182500,177337933,1356,1356,1356,1356,0
|
|
20240925,182400,177337933,1356,1356,1356,1356,0
|
|
20240925,182300,177337933,1356,1356,1356,1356,0
|
|
20240925,182200,177337933,1356,1356,1356,1356,0
|
|
20240925,182100,177337933,1356,1356,1356,1356,0
|
|
20240925,182000,177337933,1356,1356,1356,1356,0
|
|
20240925,181900,177337933,1356,1356,1356,1356,0
|
|
20240925,181800,177337933,1356,1356,1356,1356,0
|
|
20240925,181700,177337933,1356,1356,1356,1356,0
|
|
20240925,181600,177337933,1356,1356,1356,1356,0
|
|
20240925,181500,177337933,1356,1356,1356,1356,0
|
|
20240925,181400,177337933,1356,1356,1356,1356,0
|
|
20240925,181300,177337933,1356,1356,1356,1356,0
|
|
20240925,181200,177337933,1356,1356,1356,1356,0
|
|
20240925,181100,177337933,1356,1356,1356,1356,0
|
|
20240925,181000,177337933,1356,1356,1356,1356,0
|
|
20240925,180900,177337933,1356,1356,1356,1356,0
|
|
20240925,180800,177337933,1356,1356,1356,1356,0
|
|
20240925,180700,177337933,1356,1356,1356,1356,0
|
|
20240925,180600,177337933,1356,1356,1356,1356,0
|
|
20240925,180500,177337933,1356,1356,1356,1356,0
|
|
20240925,180400,177337933,1356,1356,1356,1356,0
|
|
20240925,180300,177337933,1356,1356,1356,1356,0
|
|
20240925,180200,177337933,1356,1356,1356,1356,0
|
|
20240925,180100,177337933,1356,1356,1356,1356,0
|
|
20240925,180000,177337933,1356,1356,1356,1356,0
|
|
20240925,175900,177337933,1356,1356,1356,1356,0
|
|
20240925,175800,177337933,1356,1356,1356,1356,0
|
|
20240925,175700,177337933,1356,1356,1356,1356,0
|
|
20240925,175600,177337933,1356,1356,1356,1356,3116
|
|
20240925,175500,177337933,1356,1356,1356,1356,0
|
|
20240925,175400,177337933,1356,1356,1356,1356,0
|
|
20240925,175300,177337933,1356,1356,1356,1356,0
|
|
20240925,175200,177337933,1356,1356,1356,1356,0
|
|
20240925,175100,177337933,1356,1356,1356,1356,0
|
|
20240925,175000,177337933,1356,1356,1356,1356,0
|
|
20240925,174900,177337933,1356,1356,1356,1356,0
|
|
20240925,174800,177337933,1356,1356,1356,1356,0
|
|
20240925,174700,177337933,1356,1356,1356,1356,0
|
|
20240925,174600,177337933,1356,1356,1356,1356,0
|
|
20240925,174500,177337933,1356,1356,1356,1356,0
|
|
20240925,174400,177337933,1356,1356,1356,1356,0
|
|
20240925,174300,177337933,1356,1356,1356,1356,0
|
|
20240925,174200,177337933,1356,1356,1356,1356,0
|
|
20240925,174100,177337933,1356,1356,1356,1356,0
|
|
20240925,174000,177337933,1356,1356,1356,1356,0
|
|
20240925,173900,177337933,1356,1356,1356,1356,0
|
|
20240925,173800,177337933,1356,1356,1356,1356,0
|
|
20240925,173700,177337933,1356,1356,1356,1356,0
|
|
20240925,173600,177337933,1356,1356,1356,1356,0
|
|
20240925,173500,177337933,1356,1356,1356,1356,0
|
|
20240925,173400,177337933,1356,1356,1356,1356,0
|
|
20240925,173300,177337933,1356,1356,1356,1356,0
|
|
20240925,173200,177337933,1356,1356,1356,1356,0
|
|
20240925,173100,177337933,1356,1356,1356,1356,0
|
|
20240925,173000,177337933,1356,1356,1356,1356,0
|
|
20240925,172900,177337933,1356,1356,1356,1356,0
|
|
20240925,172800,177337933,1356,1356,1356,1356,0
|
|
20240925,172700,177337933,1356,1356,1356,1356,0
|
|
20240925,172600,177337933,1356,1356,1356,1356,3116
|
|
20240925,172500,177337933,1356,1356,1356,1356,0
|
|
20240925,172400,177337933,1356,1356,1356,1356,0
|
|
20240925,172300,177337933,1356,1356,1356,1356,0
|
|
20240925,172200,177337933,1356,1356,1356,1356,0
|
|
20240925,172100,177337933,1356,1356,1356,1356,0
|
|
20240925,172000,177337933,1356,1356,1356,1356,0
|
|
20240925,171900,177337933,1356,1356,1356,1356,0
|
|
20240925,171800,177337933,1356,1356,1356,1356,0
|
|
20240925,171700,177337933,1356,1356,1356,1356,0
|
|
20240925,171600,177337933,1356,1356,1356,1356,0
|
|
20240925,171500,177337933,1356,1356,1356,1356,0
|
|
20240925,171400,177337933,1356,1356,1356,1356,0
|
|
20240925,171300,177337933,1356,1356,1356,1356,0
|
|
20240925,171200,177337933,1356,1356,1356,1356,0
|
|
20240925,171100,177337933,1356,1356,1356,1356,0
|
|
20240925,171000,177337933,1356,1356,1356,1356,0
|
|
20240925,170900,177337933,1356,1356,1356,1356,0
|
|
20240925,170800,177337933,1356,1356,1356,1356,0
|
|
20240925,170700,177337933,1356,1356,1356,1356,0
|
|
20240925,170600,177337933,1356,1356,1356,1356,0
|
|
20240925,170500,177337933,1356,1356,1356,1356,0
|
|
20240925,170400,177337933,1356,1356,1356,1356,0
|
|
20240925,170300,177337933,1356,1356,1356,1356,0
|
|
20240925,170200,177337933,1356,1356,1356,1356,0
|
|
20240925,170100,177337933,1356,1356,1356,1356,0
|
|
20240925,170000,177337933,1356,1356,1356,1356,0
|
|
20240925,165900,177337933,1356,1356,1356,1356,0
|
|
20240925,165800,177337933,1356,1356,1356,1356,0
|
|
20240925,165700,177337933,1356,1356,1356,1356,0
|
|
20240925,165600,177337933,1356,1356,1356,1356,3116
|
|
20240925,165500,177337933,1356,1356,1356,1356,0
|
|
20240925,165400,177337933,1356,1356,1356,1356,0
|
|
20240925,165300,177337933,1356,1356,1356,1356,0
|
|
20240925,165200,177337933,1356,1356,1356,1356,0
|
|
20240925,165100,177337933,1356,1356,1356,1356,0
|
|
20240925,165000,177337933,1356,1356,1356,1356,0
|
|
20240925,164900,177337933,1356,1356,1356,1356,0
|
|
20240925,164800,177337933,1356,1356,1356,1356,0
|
|
20240925,164700,177337933,1356,1356,1356,1356,0
|
|
20240925,164600,177337933,1356,1356,1356,1356,0
|
|
20240925,164500,177337933,1356,1356,1356,1356,0
|
|
20240925,164400,177337933,1356,1356,1356,1356,0
|
|
20240925,164300,177337933,1356,1356,1356,1356,0
|
|
20240925,164200,177337933,1356,1356,1356,1356,0
|
|
20240925,164100,177337933,1356,1356,1356,1356,0
|
|
20240925,164000,177337933,1356,1356,1356,1356,0
|
|
20240925,163900,177337933,1356,1356,1356,1356,0
|
|
20240925,163800,177337933,1356,1356,1356,1356,0
|
|
20240925,163700,177337933,1356,1356,1356,1356,0
|
|
20240925,163600,177337933,1356,1356,1356,1356,0
|
|
20240925,163500,177337933,1356,1356,1356,1356,0
|
|
20240925,163400,177337933,1356,1356,1356,1356,0
|
|
20240925,163300,177337933,1356,1356,1356,1356,0
|
|
20240925,163200,177337933,1356,1356,1356,1356,0
|
|
20240925,163100,177337933,1356,1356,1356,1356,0
|
|
20240925,163000,177337933,1356,1356,1356,1356,0
|
|
20240925,162900,177337933,1356,1356,1356,1356,0
|
|
20240925,162800,177337933,1356,1356,1356,1356,0
|
|
20240925,162700,177337933,1356,1356,1356,1356,0
|
|
20240925,162600,177337933,1356,1356,1356,1356,3116
|
|
20240925,162500,177337933,1356,1356,1356,1356,0
|
|
20240925,162400,177337933,1356,1356,1356,1356,0
|
|
20240925,162300,177337933,1356,1356,1356,1356,0
|
|
20240925,162200,177337933,1356,1356,1356,1356,0
|
|
20240925,162100,177337933,1356,1356,1356,1356,0
|
|
20240925,162000,177337933,1356,1356,1356,1356,0
|
|
20240925,161900,177337933,1356,1356,1356,1356,0
|
|
20240925,161800,177337933,1356,1356,1356,1356,0
|
|
20240925,161700,177337933,1356,1356,1356,1356,0
|
|
20240925,161600,177337933,1356,1356,1356,1356,0
|
|
20240925,161500,177337933,1356,1356,1356,1356,0
|
|
20240925,161400,177337933,1356,1356,1356,1356,0
|
|
20240925,161300,177337933,1356,1356,1356,1356,0
|
|
20240925,161200,177337933,1356,1356,1356,1356,0
|
|
20240925,161100,177337933,1356,1356,1356,1356,0
|
|
20240925,161000,177337933,1356,1356,1356,1356,0
|
|
20240925,160900,177337933,1356,1356,1356,1356,0
|
|
20240925,160800,177337933,1356,1356,1356,1356,0
|
|
20240925,160700,177337933,1356,1356,1356,1356,0
|
|
20240925,160600,177337933,1356,1356,1356,1356,0
|
|
20240925,160500,177337933,1356,1356,1356,1356,0
|
|
20240925,160400,177337933,1356,1356,1356,1356,0
|
|
20240925,160300,177337933,1356,1356,1356,1356,0
|
|
20240925,160200,177337933,1356,1356,1356,1356,0
|
|
20240925,160100,177337933,1356,1356,1356,1356,0
|
|
20240925,160000,177337933,1356,1356,1356,1356,0
|
|
20240925,155900,177337933,1356,1356,1356,1356,0
|
|
20240925,155800,177337933,1356,1356,1356,1356,0
|
|
20240925,155700,177337933,1356,1356,1356,1356,0
|
|
20240925,155600,177337933,1356,1356,1356,1356,3116
|
|
20240925,155500,177337933,1356,1356,1356,1356,0
|
|
20240925,155400,177337933,1356,1356,1356,1356,0
|
|
20240925,155300,177337933,1356,1356,1356,1356,0
|
|
20240925,155200,177337933,1356,1356,1356,1356,0
|
|
20240925,155100,177337933,1356,1356,1356,1356,0
|
|
20240925,155000,177337933,1356,1356,1356,1356,0
|
|
20240925,154900,177337933,1356,1356,1356,1356,0
|
|
20240925,154800,177337933,1356,1356,1356,1356,0
|
|
20240925,154700,177337933,1356,1356,1356,1356,0
|
|
20240925,154600,177337933,1356,1356,1356,1356,0
|
|
20240925,154500,177337933,1356,1356,1356,1356,0
|
|
20240925,154400,177337933,1356,1356,1356,1356,0
|
|
20240925,154300,177337933,1356,1356,1356,1356,0
|
|
20240925,154200,177337933,1356,1356,1356,1356,0
|
|
20240925,154100,177337933,1356,1356,1356,1356,0
|
|
20240925,154000,177337933,1356,1356,1356,1356,0
|
|
20240925,153900,177337933,1356,1356,1356,1356,0
|
|
20240925,153800,177337933,1356,1356,1356,1356,0
|
|
20240925,153700,177337933,1356,1356,1356,1356,0
|
|
20240925,153600,177337933,1356,1356,1356,1356,0
|
|
20240925,153500,177337933,1356,1356,1356,1356,0
|
|
20240925,153400,177337933,1356,1356,1356,1356,0
|
|
20240925,153300,177337933,1356,1356,1356,1356,0
|
|
20240925,153200,177337933,1356,1356,1356,1356,0
|
|
20240925,153100,177337933,1356,1356,1356,1356,0
|
|
20240925,153000,177337933,1356,1356,1356,1356,3116
|
|
20240925,152900,173112637,1349,1349,1349,1349,0
|
|
20240925,152800,173112637,1349,1349,1349,1349,0
|
|
20240925,152700,173112637,1349,1349,1349,1349,0
|
|
20240925,152600,173112637,1349,1349,1349,1349,0
|
|
20240925,152500,173112637,1349,1349,1349,1349,0
|
|
20240925,152400,173112637,1349,1349,1349,1349,0
|
|
20240925,152300,173112637,1349,1349,1349,1349,0
|
|
20240925,152200,173112637,1349,1349,1349,1349,0
|
|
20240925,152100,173112637,1349,1349,1349,1349,0
|
|
20240925,152000,173112637,1349,1349,1349,1349,0
|
|
20240925,151900,173112637,1349,1358,1358,1349,1824
|
|
20240925,151800,170640980,1358,1358,1358,1358,2000
|
|
20240925,151700,167924980,1358,1358,1358,1358,193
|
|
20240925,151600,167662886,1378,1378,1378,1378,0
|
|
20240925,151500,167662886,1378,1372,1378,1372,227
|
|
20240925,151400,167350101,1371,1361,1371,1361,451
|
|
20240925,151300,166735237,1361,1361,1361,1361,0
|
|
20240925,151200,166735237,1361,1352,1361,1352,930
|
|
20240925,151100,165475854,1359,1359,1359,1359,0
|
|
20240925,151000,165475854,1359,1359,1359,1359,0
|
|
20240925,150900,165475854,1359,1359,1359,1359,0
|
|
20240925,150800,165475854,1359,1359,1359,1359,0
|
|
20240925,150700,165475854,1359,1359,1359,1359,0
|
|
20240925,150600,165475854,1359,1359,1359,1359,0
|
|
20240925,150500,165475854,1359,1359,1359,1359,10
|
|
20240925,150400,165462264,1352,1352,1352,1352,0
|
|
20240925,150300,165462264,1352,1352,1352,1352,1600
|
|
20240925,150200,163299064,1360,1360,1360,1360,0
|
|
20240925,150100,163299064,1360,1360,1360,1360,0
|
|
20240925,150000,163299064,1360,1354,1360,1354,11
|
|
20240925,145900,163284110,1353,1353,1353,1353,0
|
|
20240925,145800,163284110,1353,1353,1353,1353,0
|
|
20240925,145700,163284110,1353,1353,1353,1353,438
|
|
20240925,145600,162691496,1354,1354,1354,1354,0
|
|
20240925,145500,162691496,1354,1352,1354,1352,5518
|
|
20240925,145400,155227562,1353,1356,1356,1353,1163
|
|
20240925,145300,153652007,1359,1359,1359,1359,0
|
|
20240925,145200,153652007,1359,1359,1359,1359,5
|
|
20240925,145100,153645212,1359,1359,1359,1359,0
|
|
20240925,145000,153645212,1359,1359,1359,1359,0
|
|
20240925,144900,153645212,1359,1359,1359,1359,0
|
|
20240925,144800,153645212,1359,1359,1359,1359,6
|
|
20240925,144700,153637058,1359,1359,1359,1359,0
|
|
20240925,144600,153637058,1359,1359,1359,1359,0
|
|
20240925,144500,153637058,1359,1359,1359,1359,0
|
|
20240925,144400,153637058,1359,1359,1359,1359,0
|
|
20240925,144300,153637058,1359,1359,1359,1359,0
|
|
20240925,144200,153637058,1359,1359,1359,1359,300
|
|
20240925,144100,153229358,1359,1359,1359,1359,0
|
|
20240925,144000,153229358,1359,1359,1359,1359,0
|
|
20240925,143900,153229358,1359,1359,1359,1359,100
|
|
20240925,143800,153093458,1365,1365,1365,1365,0
|
|
20240925,143700,153093458,1365,1365,1365,1365,0
|
|
20240925,143600,153093458,1365,1365,1365,1365,0
|
|
20240925,143500,153093458,1365,1365,1365,1365,0
|
|
20240925,143400,153093458,1365,1365,1365,1365,0
|
|
20240925,143300,153093458,1365,1365,1365,1365,0
|
|
20240925,143200,153093458,1365,1365,1365,1365,0
|
|
20240925,143100,153093458,1365,1364,1365,1364,1136
|
|
20240925,143000,151543653,1360,1360,1360,1360,0
|
|
20240925,142900,151543653,1360,1360,1360,1360,0
|
|
20240925,142800,151543653,1360,1360,1360,1360,0
|
|
20240925,142700,151543653,1360,1360,1360,1360,0
|
|
20240925,142600,151543653,1360,1360,1360,1360,0
|
|
20240925,142500,151543653,1360,1360,1360,1360,0
|
|
20240925,142400,151543653,1360,1360,1360,1360,0
|
|
20240925,142300,151543653,1360,1360,1360,1360,0
|
|
20240925,142200,151543653,1360,1358,1360,1358,121
|
|
20240925,142100,151379193,1364,1364,1364,1364,0
|
|
20240925,142000,151379193,1364,1364,1364,1364,4
|
|
20240925,141900,151373737,1364,1362,1364,1362,1138
|
|
20240925,141800,149821930,1358,1356,1358,1356,1892
|
|
20240925,141700,147253194,1356,1357,1357,1356,724
|
|
20240925,141600,146271413,1358,1358,1358,1358,1
|
|
20240925,141500,146270055,1358,1358,1358,1358,0
|
|
20240925,141400,146270055,1358,1358,1358,1358,40
|
|
20240925,141300,146215735,1358,1358,1358,1358,0
|
|
20240925,141200,146215735,1358,1358,1358,1358,10
|
|
20240925,141100,146202155,1358,1358,1358,1358,0
|
|
20240925,141000,146202155,1358,1358,1358,1358,0
|
|
20240925,140900,146202155,1358,1358,1358,1358,0
|
|
20240925,140800,146202155,1358,1358,1358,1358,300
|
|
20240925,140700,145794755,1358,1358,1358,1358,1138
|
|
20240925,140600,144249351,1362,1362,1362,1362,41
|
|
20240925,140500,144193509,1362,1362,1362,1362,0
|
|
20240925,140400,144193509,1362,1362,1362,1362,0
|
|
20240925,140300,144193509,1362,1362,1362,1362,0
|
|
20240925,140200,144193509,1362,1362,1362,1362,45
|
|
20240925,140100,144132219,1362,1362,1362,1362,0
|
|
20240925,140000,144132219,1362,1362,1362,1362,10
|
|
20240925,135900,144118599,1362,1362,1362,1362,0
|
|
20240925,135800,144118599,1362,1362,1362,1362,0
|
|
20240925,135700,144118599,1362,1362,1362,1362,0
|
|
20240925,135600,144118599,1362,1362,1362,1362,3
|
|
20240925,135500,144114513,1362,1362,1362,1362,0
|
|
20240925,135400,144114513,1362,1362,1362,1362,270
|
|
20240925,135300,143746773,1362,1361,1362,1361,28
|
|
20240925,135200,143708638,1362,1362,1362,1362,0
|
|
20240925,135100,143708638,1362,1362,1362,1362,0
|
|
20240925,135000,143708638,1362,1362,1362,1362,0
|
|
20240925,134900,143708638,1362,1362,1362,1362,0
|
|
20240925,134800,143708638,1362,1362,1362,1362,0
|
|
20240925,134700,143708638,1362,1362,1362,1362,0
|
|
20240925,134600,143708638,1362,1362,1362,1362,1
|
|
20240925,134500,143707276,1362,1362,1362,1362,1
|
|
20240925,134400,143705914,1362,1362,1362,1362,0
|
|
20240925,134300,143705914,1362,1362,1362,1362,0
|
|
20240925,134200,143705914,1362,1362,1362,1362,0
|
|
20240925,134100,143705914,1362,1362,1362,1362,0
|
|
20240925,134000,143705914,1362,1362,1362,1362,0
|
|
20240925,133900,143705914,1362,1362,1362,1362,97
|
|
20240925,133800,143573800,1356,1356,1356,1356,0
|
|
20240925,133700,143573800,1356,1356,1356,1356,1000
|
|
20240925,133600,142217800,1362,1362,1362,1362,2
|
|
20240925,133500,142215076,1362,1362,1362,1362,0
|
|
20240925,133400,142215076,1362,1362,1362,1362,2
|
|
20240925,133300,142212352,1363,1363,1363,1363,56
|
|
20240925,133200,142136024,1363,1363,1363,1363,0
|
|
20240925,133100,142136024,1363,1363,1363,1363,0
|
|
20240925,133000,142136024,1363,1363,1363,1363,56
|
|
20240925,132900,142059696,1363,1363,1363,1363,0
|
|
20240925,132800,142059696,1363,1363,1363,1356,42
|
|
20240925,132700,142002590,1364,1364,1364,1364,0
|
|
20240925,132600,142002590,1364,1363,1364,1363,297
|
|
20240925,132500,141597707,1365,1365,1365,1365,0
|
|
20240925,132400,141597707,1365,1369,1369,1354,5646
|
|
20240925,132300,133942791,1372,1372,1372,1372,13
|
|
20240925,132200,133924955,1378,1378,1378,1378,0
|
|
20240925,132100,133924955,1378,1378,1378,1378,0
|
|
20240925,132000,133924955,1378,1378,1378,1378,0
|
|
20240925,131900,133924955,1378,1378,1378,1378,0
|
|
20240925,131800,133924955,1378,1378,1378,1378,0
|
|
20240925,131700,133924955,1378,1377,1378,1377,20
|
|
20240925,131600,133897396,1378,1378,1378,1378,0
|
|
20240925,131500,133897396,1378,1378,1378,1378,2
|
|
20240925,131400,133894640,1376,1376,1376,1376,0
|
|
20240925,131300,133894640,1376,1376,1376,1376,0
|
|
20240925,131200,133894640,1376,1376,1376,1376,0
|
|
20240925,131100,133894640,1376,1376,1376,1376,0
|
|
20240925,131000,133894640,1376,1372,1376,1372,158
|
|
20240925,130900,133677703,1376,1376,1376,1376,0
|
|
20240925,130800,133677703,1376,1376,1376,1376,0
|
|
20240925,130700,133677703,1376,1376,1376,1376,0
|
|
20240925,130600,133677703,1376,1376,1376,1376,0
|
|
20240925,130500,133677703,1376,1375,1376,1352,19644
|
|
20240925,130400,107019595,1392,1383,1392,1383,678
|
|
20240925,130300,106078089,1367,1376,1376,1367,1500
|
|
20240925,130200,104021558,1392,1390,1392,1390,3235
|
|
20240925,130100,99519692,1393,1393,1393,1393,0
|
|
20240925,130000,99519692,1393,1393,1393,1393,0
|
|
20240925,125900,99519692,1393,1393,1393,1393,0
|
|
20240925,125800,99519692,1393,1380,1393,1380,900
|
|
20240925,125700,98268652,1373,1373,1373,1373,759
|
|
20240925,125600,97226545,1393,1393,1393,1393,50
|
|
20240925,125500,97156895,1394,1363,1394,1363,3371
|
|
20240925,125400,92483036,1362,1367,1367,1362,345
|
|
20240925,125300,92012807,1376,1376,1376,1376,0
|
|
20240925,125200,92012807,1376,1376,1376,1376,0
|
|
20240925,125100,92012807,1376,1376,1376,1376,0
|
|
20240925,125000,92012807,1376,1376,1376,1376,0
|
|
20240925,124900,92012807,1376,1376,1376,1376,0
|
|
20240925,124800,92012807,1376,1376,1376,1376,0
|
|
20240925,124700,92012807,1376,1376,1376,1376,0
|
|
20240925,124600,92012807,1376,1375,1376,1375,13
|
|
20240925,124500,91994928,1367,1367,1367,1367,50
|
|
20240925,124400,91926578,1367,1367,1367,1367,0
|
|
20240925,124300,91926578,1367,1367,1367,1367,1
|
|
20240925,124200,91925211,1375,1375,1375,1375,1
|
|
20240925,124100,91923836,1375,1375,1375,1375,0
|
|
20240925,124000,91923836,1375,1375,1375,1375,0
|
|
20240925,123900,91923836,1375,1375,1375,1375,0
|
|
20240925,123800,91923836,1375,1375,1375,1375,0
|
|
20240925,123700,91923836,1375,1375,1375,1375,387
|
|
20240925,123600,91391711,1374,1374,1374,1374,113
|
|
20240925,123500,91236449,1370,1370,1370,1370,0
|
|
20240925,123400,91236449,1370,1370,1370,1370,10
|
|
20240925,123300,91222749,1370,1370,1370,1370,0
|
|
20240925,123200,91222749,1370,1370,1370,1370,0
|
|
20240925,123100,91222749,1370,1362,1370,1362,13498
|
|
20240925,123000,72775592,1362,1362,1362,1362,0
|
|
20240925,122900,72775592,1362,1362,1362,1362,0
|
|
20240925,122800,72775592,1362,1362,1362,1362,0
|
|
20240925,122700,72775592,1362,1362,1362,1362,0
|
|
20240925,122600,72775592,1362,1362,1362,1362,800
|
|
20240925,122500,71685992,1360,1360,1360,1360,0
|
|
20240925,122400,71685992,1360,1360,1360,1360,0
|
|
20240925,122300,71685992,1360,1360,1360,1360,0
|
|
20240925,122200,71685992,1360,1360,1360,1360,0
|
|
20240925,122100,71685992,1360,1360,1360,1360,0
|
|
20240925,122000,71685992,1360,1360,1360,1360,100
|
|
20240925,121900,71549992,1360,1360,1360,1360,0
|
|
20240925,121800,71549992,1360,1360,1360,1360,318
|
|
20240925,121700,71117512,1360,1360,1360,1360,1
|
|
20240925,121600,71116152,1360,1360,1360,1360,0
|
|
20240925,121500,71116152,1360,1360,1360,1360,0
|
|
20240925,121400,71116152,1360,1360,1360,1360,0
|
|
20240925,121300,71116152,1360,1360,1360,1360,0
|
|
20240925,121200,71116152,1360,1360,1360,1360,0
|
|
20240925,121100,71116152,1360,1360,1360,1360,0
|
|
20240925,121000,71116152,1360,1360,1360,1360,0
|
|
20240925,120900,71116152,1360,1360,1360,1360,0
|
|
20240925,120800,71116152,1360,1360,1360,1360,300
|
|
20240925,120700,70708152,1358,1358,1358,1358,0
|
|
20240925,120600,70708152,1358,1358,1358,1358,0
|
|
20240925,120500,70708152,1358,1358,1358,1358,0
|
|
20240925,120400,70708152,1358,1358,1358,1358,0
|
|
20240925,120300,70708152,1358,1358,1358,1358,0
|
|
20240925,120200,70708152,1358,1358,1358,1358,0
|
|
20240925,120100,70708152,1358,1358,1358,1358,0
|
|
20240925,120000,70708152,1358,1358,1358,1358,0
|
|
20240925,115900,70708152,1358,1358,1358,1358,0
|
|
20240925,115800,70708152,1358,1358,1358,1358,4
|
|
20240925,115700,70702720,1358,1358,1358,1358,2
|
|
20240925,115600,70700004,1358,1358,1358,1358,0
|
|
20240925,115500,70700004,1358,1358,1358,1358,0
|
|
20240925,115400,70700004,1358,1359,1359,1358,1105
|
|
20240925,115300,69199188,1363,1363,1363,1363,0
|
|
20240925,115200,69199188,1363,1363,1363,1363,0
|
|
20240925,115100,69199188,1363,1363,1363,1363,888
|
|
20240925,115000,67988844,1366,1366,1366,1366,0
|
|
20240925,114900,67988844,1366,1366,1366,1366,0
|
|
20240925,114800,67988844,1366,1366,1366,1366,0
|
|
20240925,114700,67988844,1366,1366,1366,1366,0
|
|
20240925,114600,67988844,1366,1366,1366,1366,0
|
|
20240925,114500,67988844,1366,1366,1366,1366,0
|
|
20240925,114400,67988844,1366,1366,1366,1366,0
|
|
20240925,114300,67988844,1366,1366,1366,1366,0
|
|
20240925,114200,67988844,1366,1366,1366,1366,0
|
|
20240925,114100,67988844,1366,1366,1366,1366,165
|
|
20240925,114000,67763454,1367,1367,1367,1367,0
|
|
20240925,113900,67763454,1367,1367,1367,1367,0
|
|
20240925,113800,67763454,1367,1363,1367,1363,301
|
|
20240925,113700,67353187,1363,1363,1363,1363,0
|
|
20240925,113600,67353187,1363,1363,1363,1363,0
|
|
20240925,113500,67353187,1363,1363,1363,1363,627
|
|
20240925,113400,66498586,1363,1363,1363,1363,114
|
|
20240925,113300,66343204,1366,1366,1366,1366,0
|
|
20240925,113200,66343204,1366,1366,1366,1366,186
|
|
20240925,113100,66089128,1366,1366,1366,1366,0
|
|
20240925,113000,66089128,1366,1366,1366,1366,50
|
|
20240925,112900,66020828,1367,1366,1367,1366,592
|
|
20240925,112800,65211864,1367,1367,1367,1367,0
|
|
20240925,112700,65211864,1367,1365,1367,1365,6400
|
|
20240925,112600,56463153,1367,1367,1367,1367,0
|
|
20240925,112500,56463153,1367,1367,1367,1367,0
|
|
20240925,112400,56463153,1367,1367,1367,1367,0
|
|
20240925,112300,56463153,1367,1367,1367,1367,0
|
|
20240925,112200,56463153,1367,1367,1367,1367,0
|
|
20240925,112100,56463153,1367,1367,1367,1367,0
|
|
20240925,112000,56463153,1367,1367,1367,1367,0
|
|
20240925,111900,56463153,1367,1367,1367,1367,0
|
|
20240925,111800,56463153,1367,1367,1367,1367,0
|
|
20240925,111700,56463153,1367,1367,1367,1367,0
|
|
20240925,111600,56463153,1367,1367,1367,1367,0
|
|
20240925,111500,56463153,1367,1367,1367,1367,0
|
|
20240925,111400,56463153,1367,1367,1367,1367,0
|
|
20240925,111300,56463153,1367,1367,1367,1367,150
|
|
20240925,111200,56258103,1367,1367,1367,1367,0
|
|
20240925,111100,56258103,1367,1367,1367,1367,0
|
|
20240925,111000,56258103,1367,1367,1367,1367,1
|
|
20240925,110900,56256736,1359,1359,1359,1359,0
|
|
20240925,110800,56256736,1359,1359,1359,1359,0
|
|
20240925,110700,56256736,1359,1359,1359,1359,0
|
|
20240925,110600,56256736,1359,1359,1359,1359,0
|
|
20240925,110500,56256736,1359,1359,1359,1359,0
|
|
20240925,110400,56256736,1359,1360,1360,1359,1501
|
|
20240925,110300,54216605,1372,1372,1372,1372,0
|
|
20240925,110200,54216605,1372,1372,1372,1372,300
|
|
20240925,110100,53805005,1360,1360,1360,1360,774
|
|
20240925,110000,52752365,1370,1370,1370,1370,500
|
|
20240925,105900,52067365,1360,1361,1361,1360,1077
|
|
20240925,105800,50602468,1366,1366,1366,1366,0
|
|
20240925,105700,50602468,1366,1366,1366,1366,17
|
|
20240925,105600,50579246,1360,1360,1360,1360,148
|
|
20240925,105500,50377966,1366,1366,1366,1366,311
|
|
20240925,105400,49953140,1366,1366,1366,1366,99
|
|
20240925,105300,49817906,1375,1375,1375,1375,0
|
|
20240925,105200,49817906,1375,1373,1375,1373,1300
|
|
20240925,105100,48030426,1373,1373,1373,1373,0
|
|
20240925,105000,48030426,1373,1373,1373,1373,0
|
|
20240925,104900,48030426,1373,1370,1373,1370,502
|
|
20240925,104800,47342680,1360,1360,1360,1360,0
|
|
20240925,104700,47342680,1360,1360,1360,1360,0
|
|
20240925,104600,47342680,1360,1360,1360,1360,871
|
|
20240925,104500,46158120,1360,1360,1360,1360,0
|
|
20240925,104400,46158120,1360,1360,1360,1360,0
|
|
20240925,104300,46158120,1360,1360,1360,1360,0
|
|
20240925,104200,46158120,1360,1360,1360,1360,0
|
|
20240925,104100,46158120,1360,1360,1360,1360,0
|
|
20240925,104000,46158120,1360,1360,1360,1360,0
|
|
20240925,103900,46158120,1360,1360,1360,1360,0
|
|
20240925,103800,46158120,1360,1360,1360,1360,2
|
|
20240925,103700,46155400,1361,1362,1362,1361,824
|
|
20240925,103600,45033919,1362,1362,1362,1362,143
|
|
20240925,103500,44839153,1362,1362,1362,1362,20
|
|
20240925,103400,44811913,1374,1364,1374,1363,1001
|
|
20240925,103300,43447526,1373,1373,1373,1373,500
|
|
20240925,103200,42761026,1379,1379,1379,1379,0
|
|
20240925,103100,42761026,1379,1379,1379,1379,0
|
|
20240925,103000,42761026,1379,1379,1379,1379,0
|
|
20240925,102900,42761026,1379,1379,1379,1379,0
|
|
20240925,102800,42761026,1379,1370,1379,1370,1010
|
|
20240925,102700,41372851,1363,1363,1363,1363,86
|
|
20240925,102600,41255633,1363,1365,1365,1363,212
|
|
20240925,102500,40966551,1367,1367,1367,1367,0
|
|
20240925,102400,40966551,1367,1367,1367,1367,0
|
|
20240925,102300,40966551,1367,1367,1367,1367,0
|
|
20240925,102200,40966551,1367,1370,1370,1367,175
|
|
20240925,102100,40727032,1368,1368,1368,1368,1
|
|
20240925,102000,40725664,1366,1366,1366,1366,1
|
|
20240925,101900,40724298,1364,1364,1364,1364,0
|
|
20240925,101800,40724298,1364,1364,1364,1364,0
|
|
20240925,101700,40724298,1364,1364,1364,1364,423
|
|
20240925,101600,40147326,1365,1370,1370,1365,1934
|
|
20240925,101500,37505492,1372,1372,1372,1372,500
|
|
20240925,101400,36819492,1372,1372,1372,1372,0
|
|
20240925,101300,36819492,1372,1372,1372,1372,0
|
|
20240925,101200,36819492,1372,1372,1372,1372,0
|
|
20240925,101100,36819492,1372,1372,1372,1372,248
|
|
20240925,101000,36479236,1372,1372,1372,1372,0
|
|
20240925,100900,36479236,1372,1372,1372,1372,402
|
|
20240925,100800,35927692,1372,1373,1373,1372,963
|
|
20240925,100700,34605506,1382,1377,1382,1372,152
|
|
20240925,100600,34395821,1381,1379,1381,1372,269
|
|
20240925,100500,34025182,1372,1372,1372,1372,0
|
|
20240925,100400,34025182,1372,1372,1372,1372,68
|
|
20240925,100300,33931886,1372,1375,1387,1372,1413
|
|
20240925,100200,31991744,1374,1388,1388,1373,288
|
|
20240925,100100,31593450,1373,1373,1373,1373,0
|
|
20240925,100000,31593450,1373,1388,1390,1373,428
|
|
20240925,095900,31000909,1390,1390,1390,1390,0
|
|
20240925,095800,31000909,1390,1389,1390,1372,180
|
|
20240925,095700,30751520,1373,1390,1392,1373,822
|
|
20240925,095600,29621398,1391,1391,1391,1391,0
|
|
20240925,095500,29621398,1391,1397,1397,1374,127
|
|
20240925,095400,29445755,1397,1396,1398,1373,750
|
|
20240925,095300,28400983,1397,1375,1397,1371,727
|
|
20240925,095200,27394479,1375,1372,1375,1370,51
|
|
20240925,095100,27324516,1375,1375,1375,1375,0
|
|
20240925,095000,27324516,1375,1374,1375,1372,48
|
|
20240925,094900,27258605,1375,1375,1375,1375,0
|
|
20240925,094800,27258605,1375,1375,1375,1375,0
|
|
20240925,094700,27258605,1375,1375,1375,1372,234
|
|
20240925,094600,26936888,1375,1375,1375,1372,38
|
|
20240925,094500,26884698,1375,1372,1375,1372,476
|
|
20240925,094400,26231094,1372,1370,1372,1370,5
|
|
20240925,094300,26224242,1370,1370,1370,1370,3
|
|
20240925,094200,26220132,1372,1372,1372,1372,0
|
|
20240925,094100,26220132,1372,1372,1372,1372,0
|
|
20240925,094000,26220132,1372,1372,1372,1372,0
|
|
20240925,093900,26220132,1372,1372,1372,1372,0
|
|
20240925,093800,26220132,1372,1372,1372,1372,0
|
|
20240925,093700,26220132,1372,1372,1372,1372,0
|
|
20240925,093600,26220132,1372,1372,1372,1372,0
|
|
20240925,093500,26220132,1372,1372,1372,1372,4
|
|
20240925,093400,26214644,1372,1372,1372,1363,61
|
|
20240925,093300,26131420,1375,1375,1375,1375,0
|
|
20240925,093200,26131420,1375,1379,1379,1363,614
|
|
20240925,093100,25293294,1369,1372,1372,1369,404
|
|
20240925,093000,24739626,1384,1384,1384,1384,0
|
|
20240925,092900,24739626,1384,1372,1384,1371,73
|
|
20240925,092800,24639454,1371,1371,1371,1371,0
|
|
20240925,092700,24639454,1371,1373,1373,1371,216
|
|
20240925,092600,24343122,1378,1399,1400,1378,820
|
|
20240925,092500,23207603,1400,1380,1400,1380,7007
|
|
20240925,092400,13433192,1381,1370,1381,1370,500
|
|
20240925,092300,12744519,1369,1369,1369,1369,89
|
|
20240925,092200,12622678,1369,1369,1369,1369,0
|
|
20240925,092100,12622678,1369,1369,1369,1369,0
|
|
20240925,092000,12622678,1369,1369,1369,1369,0
|
|
20240925,091900,12622678,1369,1369,1369,1369,501
|
|
20240925,091800,11936809,1369,1369,1369,1369,0
|
|
20240925,091700,11936809,1369,1369,1369,1369,374
|
|
20240925,091600,11424803,1369,1369,1369,1369,200
|
|
20240925,091500,11151003,1356,1360,1360,1356,96
|
|
20240925,091400,11020795,1360,1358,1360,1358,602
|
|
20240925,091300,10202228,1357,1355,1357,1355,785
|
|
20240925,091200,9137983,1354,1354,1354,1354,49
|
|
20240925,091100,9071637,1354,1354,1354,1354,1
|
|
20240925,091000,9070283,1352,1352,1352,1352,81
|
|
20240925,090900,8960771,1349,1349,1349,1349,0
|
|
20240925,090800,8960771,1349,1349,1349,1349,0
|
|
20240925,090700,8960771,1349,1353,1356,1349,1235
|
|
20240925,090600,7290209,1353,1348,1353,1348,504
|
|
20240925,090500,6610767,1345,1345,1345,1345,0
|
|
20240925,090400,6610767,1345,1345,1347,1345,2110
|
|
20240925,090300,3771699,1345,1344,1345,1344,556
|
|
20240925,090200,3023895,1345,1345,1345,1345,10
|
|
20240925,090100,3010445,1345,1345,1345,1345,2
|
|
20240925,090000,3007755,1335,1335,1335,1335,2253
|