630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,192700,410395303,1649,1649,1649,1649,3254
|
|
20240924,192600,410395303,1649,1649,1649,1649,0
|
|
20240924,192500,410395303,1649,1649,1649,1649,0
|
|
20240924,192400,410395303,1649,1649,1649,1649,0
|
|
20240924,192300,410395303,1649,1649,1649,1649,0
|
|
20240924,192200,410395303,1649,1649,1649,1649,0
|
|
20240924,192100,410395303,1649,1649,1649,1649,0
|
|
20240924,192000,410395303,1649,1649,1649,1649,0
|
|
20240924,191900,410395303,1649,1649,1649,1649,0
|
|
20240924,191800,410395303,1649,1649,1649,1649,0
|
|
20240924,191700,410395303,1649,1649,1649,1649,0
|
|
20240924,191600,410395303,1649,1649,1649,1649,0
|
|
20240924,191500,410395303,1649,1649,1649,1649,0
|
|
20240924,191400,410395303,1649,1649,1649,1649,0
|
|
20240924,191300,410395303,1649,1649,1649,1649,0
|
|
20240924,191200,410395303,1649,1649,1649,1649,0
|
|
20240924,191100,410395303,1649,1649,1649,1649,0
|
|
20240924,191000,410395303,1649,1649,1649,1649,0
|
|
20240924,190900,410395303,1649,1649,1649,1649,0
|
|
20240924,190800,410395303,1649,1649,1649,1649,0
|
|
20240924,190700,410395303,1649,1649,1649,1649,0
|
|
20240924,190600,410395303,1649,1649,1649,1649,0
|
|
20240924,190500,410395303,1649,1649,1649,1649,0
|
|
20240924,190400,410395303,1649,1649,1649,1649,0
|
|
20240924,190300,410395303,1649,1649,1649,1649,0
|
|
20240924,190200,410395303,1649,1649,1649,1649,0
|
|
20240924,190100,410395303,1649,1649,1649,1649,0
|
|
20240924,190000,410395303,1649,1649,1649,1649,0
|
|
20240924,185900,410395303,1649,1649,1649,1649,0
|
|
20240924,185800,410395303,1649,1649,1649,1649,0
|
|
20240924,185700,410395303,1649,1649,1649,1649,3254
|
|
20240924,185600,410395303,1649,1649,1649,1649,0
|
|
20240924,185500,410395303,1649,1649,1649,1649,0
|
|
20240924,185400,410395303,1649,1649,1649,1649,0
|
|
20240924,185300,410395303,1649,1649,1649,1649,0
|
|
20240924,185200,410395303,1649,1649,1649,1649,0
|
|
20240924,185100,410395303,1649,1649,1649,1649,0
|
|
20240924,185000,410395303,1649,1649,1649,1649,0
|
|
20240924,184900,410395303,1649,1649,1649,1649,0
|
|
20240924,184800,410395303,1649,1649,1649,1649,0
|
|
20240924,184700,410395303,1649,1649,1649,1649,0
|
|
20240924,184600,410395303,1649,1649,1649,1649,0
|
|
20240924,184500,410395303,1649,1649,1649,1649,0
|
|
20240924,184400,410395303,1649,1649,1649,1649,0
|
|
20240924,184300,410395303,1649,1649,1649,1649,0
|
|
20240924,184200,410395303,1649,1649,1649,1649,0
|
|
20240924,184100,410395303,1649,1649,1649,1649,0
|
|
20240924,184000,410395303,1649,1649,1649,1649,0
|
|
20240924,183900,410395303,1649,1649,1649,1649,0
|
|
20240924,183800,410395303,1649,1649,1649,1649,0
|
|
20240924,183700,410395303,1649,1649,1649,1649,0
|
|
20240924,183600,410395303,1649,1649,1649,1649,0
|
|
20240924,183500,410395303,1649,1649,1649,1649,0
|
|
20240924,183400,410395303,1649,1649,1649,1649,0
|
|
20240924,183300,410395303,1649,1649,1649,1649,0
|
|
20240924,183200,410395303,1649,1649,1649,1649,0
|
|
20240924,183100,410395303,1649,1649,1649,1649,0
|
|
20240924,183000,410395303,1649,1649,1649,1649,0
|
|
20240924,182900,410395303,1649,1649,1649,1649,0
|
|
20240924,182800,410395303,1649,1649,1649,1649,0
|
|
20240924,182700,410395303,1649,1649,1649,1649,3254
|
|
20240924,182600,410395303,1649,1649,1649,1649,0
|
|
20240924,182500,410395303,1649,1649,1649,1649,0
|
|
20240924,182400,410395303,1649,1649,1649,1649,0
|
|
20240924,182300,410395303,1649,1649,1649,1649,0
|
|
20240924,182200,410395303,1649,1649,1649,1649,0
|
|
20240924,182100,410395303,1649,1649,1649,1649,0
|
|
20240924,182000,410395303,1649,1649,1649,1649,0
|
|
20240924,181900,410395303,1649,1649,1649,1649,0
|
|
20240924,181800,410395303,1649,1649,1649,1649,0
|
|
20240924,181700,410395303,1649,1649,1649,1649,0
|
|
20240924,181600,410395303,1649,1649,1649,1649,0
|
|
20240924,181500,410395303,1649,1649,1649,1649,0
|
|
20240924,181400,410395303,1649,1649,1649,1649,0
|
|
20240924,181300,410395303,1649,1649,1649,1649,0
|
|
20240924,181200,410395303,1649,1649,1649,1649,0
|
|
20240924,181100,410395303,1649,1649,1649,1649,0
|
|
20240924,181000,410395303,1649,1649,1649,1649,0
|
|
20240924,180900,410395303,1649,1649,1649,1649,0
|
|
20240924,180800,410395303,1649,1649,1649,1649,0
|
|
20240924,180700,410395303,1649,1649,1649,1649,0
|
|
20240924,180600,410395303,1649,1649,1649,1649,0
|
|
20240924,180500,410395303,1649,1649,1649,1649,0
|
|
20240924,180400,410395303,1649,1649,1649,1649,0
|
|
20240924,180300,410395303,1649,1649,1649,1649,0
|
|
20240924,180200,410395303,1649,1649,1649,1649,0
|
|
20240924,180100,410395303,1649,1649,1649,1649,0
|
|
20240924,180000,410395303,1649,1649,1649,1649,0
|
|
20240924,175900,410395303,1649,1649,1649,1649,0
|
|
20240924,175800,410395303,1649,1649,1649,1649,0
|
|
20240924,175700,410395303,1649,1649,1649,1649,3254
|
|
20240924,175600,410395303,1649,1649,1649,1649,0
|
|
20240924,175500,410395303,1649,1649,1649,1649,0
|
|
20240924,175400,410395303,1649,1649,1649,1649,0
|
|
20240924,175300,410395303,1649,1649,1649,1649,0
|
|
20240924,175200,410395303,1649,1649,1649,1649,0
|
|
20240924,175100,410395303,1649,1649,1649,1649,0
|
|
20240924,175000,410395303,1649,1649,1649,1649,0
|
|
20240924,174900,410395303,1649,1649,1649,1649,0
|
|
20240924,174800,410395303,1649,1649,1649,1649,0
|
|
20240924,174700,410395303,1649,1649,1649,1649,0
|
|
20240924,174600,410395303,1649,1649,1649,1649,0
|
|
20240924,174500,410395303,1649,1649,1649,1649,0
|
|
20240924,174400,410395303,1649,1649,1649,1649,0
|
|
20240924,174300,410395303,1649,1649,1649,1649,0
|
|
20240924,174200,410395303,1649,1649,1649,1649,0
|
|
20240924,174100,410395303,1649,1649,1649,1649,0
|
|
20240924,174000,410395303,1649,1649,1649,1649,0
|
|
20240924,173900,410395303,1649,1649,1649,1649,0
|
|
20240924,173800,410395303,1649,1649,1649,1649,0
|
|
20240924,173700,410395303,1649,1649,1649,1649,0
|
|
20240924,173600,410395303,1649,1649,1649,1649,0
|
|
20240924,173500,410395303,1649,1649,1649,1649,0
|
|
20240924,173400,410395303,1649,1649,1649,1649,0
|
|
20240924,173300,410395303,1649,1649,1649,1649,0
|
|
20240924,173200,410395303,1649,1649,1649,1649,0
|
|
20240924,173100,410395303,1649,1649,1649,1649,0
|
|
20240924,173000,410395303,1649,1649,1649,1649,0
|
|
20240924,172900,410395303,1649,1649,1649,1649,0
|
|
20240924,172800,410395303,1649,1649,1649,1649,0
|
|
20240924,172700,410395303,1649,1649,1649,1649,3254
|
|
20240924,172600,410395303,1649,1649,1649,1649,0
|
|
20240924,172500,410395303,1649,1649,1649,1649,0
|
|
20240924,172400,410395303,1649,1649,1649,1649,0
|
|
20240924,172300,410395303,1649,1649,1649,1649,0
|
|
20240924,172200,410395303,1649,1649,1649,1649,0
|
|
20240924,172100,410395303,1649,1649,1649,1649,0
|
|
20240924,172000,410395303,1649,1649,1649,1649,0
|
|
20240924,171900,410395303,1649,1649,1649,1649,0
|
|
20240924,171800,410395303,1649,1649,1649,1649,0
|
|
20240924,171700,410395303,1649,1649,1649,1649,0
|
|
20240924,171600,410395303,1649,1649,1649,1649,0
|
|
20240924,171500,410395303,1649,1649,1649,1649,0
|
|
20240924,171400,410395303,1649,1649,1649,1649,0
|
|
20240924,171300,410395303,1649,1649,1649,1649,0
|
|
20240924,171200,410395303,1649,1649,1649,1649,0
|
|
20240924,171100,410395303,1649,1649,1649,1649,0
|
|
20240924,171000,410395303,1649,1649,1649,1649,0
|
|
20240924,170900,410395303,1649,1649,1649,1649,0
|
|
20240924,170800,410395303,1649,1649,1649,1649,0
|
|
20240924,170700,410395303,1649,1649,1649,1649,0
|
|
20240924,170600,410395303,1649,1649,1649,1649,0
|
|
20240924,170500,410395303,1649,1649,1649,1649,0
|
|
20240924,170400,410395303,1649,1649,1649,1649,0
|
|
20240924,170300,410395303,1649,1649,1649,1649,0
|
|
20240924,170200,410395303,1649,1649,1649,1649,0
|
|
20240924,170100,410395303,1649,1649,1649,1649,0
|
|
20240924,170000,410395303,1649,1649,1649,1649,0
|
|
20240924,165900,410395303,1649,1649,1649,1649,0
|
|
20240924,165800,410395303,1649,1649,1649,1649,0
|
|
20240924,165700,410395303,1649,1649,1649,1649,3254
|
|
20240924,165600,410395303,1649,1649,1649,1649,0
|
|
20240924,165500,410395303,1649,1649,1649,1649,0
|
|
20240924,165400,410395303,1649,1649,1649,1649,0
|
|
20240924,165300,410395303,1649,1649,1649,1649,0
|
|
20240924,165200,410395303,1649,1649,1649,1649,0
|
|
20240924,165100,410395303,1649,1649,1649,1649,0
|
|
20240924,165000,410395303,1649,1649,1649,1649,0
|
|
20240924,164900,410395303,1649,1649,1649,1649,0
|
|
20240924,164800,410395303,1649,1649,1649,1649,0
|
|
20240924,164700,410395303,1649,1649,1649,1649,0
|
|
20240924,164600,410395303,1649,1649,1649,1649,0
|
|
20240924,164500,410395303,1649,1649,1649,1649,0
|
|
20240924,164400,410395303,1649,1649,1649,1649,0
|
|
20240924,164300,410395303,1649,1649,1649,1649,0
|
|
20240924,164200,410395303,1649,1649,1649,1649,0
|
|
20240924,164100,410395303,1649,1649,1649,1649,0
|
|
20240924,164000,410395303,1649,1649,1649,1649,0
|
|
20240924,163900,410395303,1649,1649,1649,1649,0
|
|
20240924,163800,410395303,1649,1649,1649,1649,0
|
|
20240924,163700,410395303,1649,1649,1649,1649,0
|
|
20240924,163600,410395303,1649,1649,1649,1649,0
|
|
20240924,163500,410395303,1649,1649,1649,1649,0
|
|
20240924,163400,410395303,1649,1649,1649,1649,0
|
|
20240924,163300,410395303,1649,1649,1649,1649,0
|
|
20240924,163200,410395303,1649,1649,1649,1649,0
|
|
20240924,163100,410395303,1649,1649,1649,1649,0
|
|
20240924,163000,410395303,1649,1649,1649,1649,0
|
|
20240924,162900,410395303,1649,1649,1649,1649,0
|
|
20240924,162800,410395303,1649,1649,1649,1649,0
|
|
20240924,162700,410395303,1649,1649,1649,1649,3254
|
|
20240924,162600,410395303,1649,1649,1649,1649,0
|
|
20240924,162500,410395303,1649,1649,1649,1649,0
|
|
20240924,162400,410395303,1649,1649,1649,1649,0
|
|
20240924,162300,410395303,1649,1649,1649,1649,0
|
|
20240924,162200,410395303,1649,1649,1649,1649,0
|
|
20240924,162100,410395303,1649,1649,1649,1649,0
|
|
20240924,162000,410395303,1649,1649,1649,1649,0
|
|
20240924,161900,410395303,1649,1649,1649,1649,0
|
|
20240924,161800,410395303,1649,1649,1649,1649,0
|
|
20240924,161700,410395303,1649,1649,1649,1649,0
|
|
20240924,161600,410395303,1649,1649,1649,1649,0
|
|
20240924,161500,410395303,1649,1649,1649,1649,0
|
|
20240924,161400,410395303,1649,1649,1649,1649,0
|
|
20240924,161300,410395303,1649,1649,1649,1649,0
|
|
20240924,161200,410395303,1649,1649,1649,1649,0
|
|
20240924,161100,410395303,1649,1649,1649,1649,0
|
|
20240924,161000,410395303,1649,1649,1649,1649,0
|
|
20240924,160900,410395303,1649,1649,1649,1649,0
|
|
20240924,160800,410395303,1649,1649,1649,1649,0
|
|
20240924,160700,410395303,1649,1649,1649,1649,0
|
|
20240924,160600,410395303,1649,1649,1649,1649,0
|
|
20240924,160500,410395303,1649,1649,1649,1649,0
|
|
20240924,160400,410395303,1649,1649,1649,1649,0
|
|
20240924,160300,410395303,1649,1649,1649,1649,0
|
|
20240924,160200,410395303,1649,1649,1649,1649,0
|
|
20240924,160100,410395303,1649,1649,1649,1649,0
|
|
20240924,160000,410395303,1649,1649,1649,1649,0
|
|
20240924,155900,410395303,1649,1649,1649,1649,0
|
|
20240924,155800,410395303,1649,1649,1649,1649,0
|
|
20240924,155700,410395303,1649,1649,1649,1649,3254
|
|
20240924,155600,410395303,1649,1649,1649,1649,0
|
|
20240924,155500,410395303,1649,1649,1649,1649,0
|
|
20240924,155400,410395303,1649,1649,1649,1649,0
|
|
20240924,155300,410395303,1649,1649,1649,1649,0
|
|
20240924,155200,410395303,1649,1649,1649,1649,0
|
|
20240924,155100,410395303,1649,1649,1649,1649,0
|
|
20240924,155000,410395303,1649,1649,1649,1649,0
|
|
20240924,154900,410395303,1649,1649,1649,1649,0
|
|
20240924,154800,410395303,1649,1649,1649,1649,0
|
|
20240924,154700,410395303,1649,1649,1649,1649,0
|
|
20240924,154600,410395303,1649,1649,1649,1649,0
|
|
20240924,154500,410395303,1649,1649,1649,1649,0
|
|
20240924,154400,410395303,1649,1649,1649,1649,0
|
|
20240924,154300,410395303,1649,1649,1649,1649,0
|
|
20240924,154200,410395303,1649,1649,1649,1649,0
|
|
20240924,154100,410395303,1649,1649,1649,1649,0
|
|
20240924,154000,410395303,1649,1649,1649,1649,0
|
|
20240924,153900,410395303,1649,1649,1649,1649,0
|
|
20240924,153800,410395303,1649,1649,1649,1649,0
|
|
20240924,153700,410395303,1649,1649,1649,1649,0
|
|
20240924,153600,410395303,1649,1649,1649,1649,0
|
|
20240924,153500,410395303,1649,1649,1649,1649,0
|
|
20240924,153400,410395303,1649,1649,1649,1649,0
|
|
20240924,153300,410395303,1649,1649,1649,1649,0
|
|
20240924,153200,410395303,1649,1649,1649,1649,0
|
|
20240924,153100,410395303,1649,1649,1649,1649,0
|
|
20240924,153000,410395303,1649,1649,1649,1649,3254
|
|
20240924,152900,405029457,1646,1646,1646,1646,0
|
|
20240924,152800,405029457,1646,1646,1646,1646,0
|
|
20240924,152700,405029457,1646,1646,1646,1646,0
|
|
20240924,152600,405029457,1646,1646,1646,1646,0
|
|
20240924,152500,405029457,1646,1646,1646,1646,0
|
|
20240924,152400,405029457,1646,1646,1646,1646,0
|
|
20240924,152300,405029457,1646,1646,1646,1646,0
|
|
20240924,152200,405029457,1646,1646,1646,1646,0
|
|
20240924,152100,405029457,1646,1646,1646,1646,0
|
|
20240924,152000,405029457,1646,1646,1646,1646,0
|
|
20240924,151900,405029457,1646,1646,1646,1643,832
|
|
20240924,151800,403662450,1643,1644,1644,1643,917
|
|
20240924,151700,402155815,1643,1643,1643,1643,0
|
|
20240924,151600,402155815,1643,1643,1644,1643,2239
|
|
20240924,151500,398477102,1643,1644,1644,1643,2433
|
|
20240924,151400,394479581,1644,1646,1646,1644,100
|
|
20240924,151300,394314987,1646,1647,1647,1646,101
|
|
20240924,151200,394148641,1646,1644,1648,1643,25
|
|
20240924,151100,394107531,1644,1643,1645,1642,1819
|
|
20240924,151000,391117099,1642,1643,1644,1642,8242
|
|
20240924,150900,377568751,1643,1644,1644,1643,2959
|
|
20240924,150800,372706627,1645,1645,1645,1645,2200
|
|
20240924,150700,369087627,1644,1647,1647,1644,203
|
|
20240924,150600,368753489,1649,1649,1649,1649,0
|
|
20240924,150500,368753489,1649,1644,1649,1644,3
|
|
20240924,150400,368748547,1649,1649,1649,1644,42
|
|
20240924,150300,368679489,1642,1642,1642,1642,0
|
|
20240924,150200,368679489,1642,1647,1647,1642,24141
|
|
20240924,150100,329006976,1649,1646,1649,1646,1353
|
|
20240924,150000,326778837,1647,1648,1648,1647,1448
|
|
20240924,145900,324393924,1649,1648,1649,1648,24
|
|
20240924,145800,324354352,1648,1648,1648,1648,151
|
|
20240924,145700,324105504,1650,1650,1650,1648,2219
|
|
20240924,145600,320448581,1648,1648,1648,1648,0
|
|
20240924,145500,320448581,1648,1649,1649,1648,18
|
|
20240924,145400,320418913,1650,1650,1650,1650,0
|
|
20240924,145300,320418913,1650,1650,1650,1650,1000
|
|
20240924,145200,318768913,1650,1650,1650,1650,1100
|
|
20240924,145100,316953913,1650,1650,1650,1650,40
|
|
20240924,145000,316887913,1650,1650,1650,1650,1000
|
|
20240924,144900,315237913,1650,1650,1650,1650,0
|
|
20240924,144800,315237913,1650,1650,1650,1650,250
|
|
20240924,144700,314825413,1650,1650,1650,1650,0
|
|
20240924,144600,314825413,1650,1650,1650,1650,0
|
|
20240924,144500,314825413,1650,1650,1650,1650,0
|
|
20240924,144400,314825413,1650,1650,1650,1650,0
|
|
20240924,144300,314825413,1650,1650,1650,1650,0
|
|
20240924,144200,314825413,1650,1649,1650,1649,265
|
|
20240924,144100,314388384,1648,1648,1648,1648,0
|
|
20240924,144000,314388384,1648,1648,1648,1648,0
|
|
20240924,143900,314388384,1648,1648,1648,1648,0
|
|
20240924,143800,314388384,1648,1648,1648,1648,1235
|
|
20240924,143700,312353104,1648,1648,1648,1648,0
|
|
20240924,143600,312353104,1648,1648,1648,1648,0
|
|
20240924,143500,312353104,1648,1648,1648,1648,0
|
|
20240924,143400,312353104,1648,1648,1648,1648,0
|
|
20240924,143300,312353104,1648,1648,1648,1648,0
|
|
20240924,143200,312353104,1648,1648,1648,1648,0
|
|
20240924,143100,312353104,1648,1648,1648,1648,0
|
|
20240924,143000,312353104,1648,1648,1648,1648,300
|
|
20240924,142900,311858704,1649,1649,1649,1649,0
|
|
20240924,142800,311858704,1649,1649,1649,1649,0
|
|
20240924,142700,311858704,1649,1649,1649,1649,0
|
|
20240924,142600,311858704,1649,1649,1649,1649,0
|
|
20240924,142500,311858704,1649,1650,1650,1649,731
|
|
20240924,142400,310653276,1653,1653,1653,1653,0
|
|
20240924,142300,310653276,1653,1653,1653,1653,0
|
|
20240924,142200,310653276,1653,1653,1653,1653,0
|
|
20240924,142100,310653276,1653,1653,1653,1653,1000
|
|
20240924,142000,309000276,1651,1651,1651,1651,3
|
|
20240924,141900,308995323,1654,1654,1654,1654,0
|
|
20240924,141800,308995323,1654,1654,1654,1654,0
|
|
20240924,141700,308995323,1654,1654,1654,1654,0
|
|
20240924,141600,308995323,1654,1654,1654,1654,0
|
|
20240924,141500,308995323,1654,1654,1654,1654,0
|
|
20240924,141400,308995323,1654,1654,1654,1654,0
|
|
20240924,141300,308995323,1654,1654,1654,1654,20
|
|
20240924,141200,308962243,1655,1650,1655,1650,2005
|
|
20240924,141100,305648898,1650,1650,1650,1650,0
|
|
20240924,141000,305648898,1650,1650,1650,1650,2
|
|
20240924,140900,305645598,1650,1650,1650,1650,31
|
|
20240924,140800,305594448,1649,1650,1650,1649,210
|
|
20240924,140700,305248148,1650,1650,1650,1650,0
|
|
20240924,140600,305248148,1650,1650,1650,1650,0
|
|
20240924,140500,305248148,1650,1650,1650,1650,0
|
|
20240924,140400,305248148,1650,1650,1650,1650,0
|
|
20240924,140300,305248148,1650,1650,1650,1650,0
|
|
20240924,140200,305248148,1650,1650,1650,1650,700
|
|
20240924,140100,304093148,1649,1649,1649,1649,0
|
|
20240924,140000,304093148,1649,1649,1649,1649,0
|
|
20240924,135900,304093148,1649,1649,1649,1649,0
|
|
20240924,135800,304093148,1649,1649,1649,1649,0
|
|
20240924,135700,304093148,1649,1649,1649,1649,179
|
|
20240924,135600,303797977,1648,1648,1648,1648,0
|
|
20240924,135500,303797977,1648,1648,1648,1648,0
|
|
20240924,135400,303797977,1648,1648,1648,1648,0
|
|
20240924,135300,303797977,1648,1648,1648,1648,0
|
|
20240924,135200,303797977,1648,1648,1648,1648,0
|
|
20240924,135100,303797977,1648,1648,1648,1648,0
|
|
20240924,135000,303797977,1648,1648,1648,1648,0
|
|
20240924,134900,303797977,1648,1648,1648,1648,80
|
|
20240924,134800,303666137,1650,1650,1650,1650,0
|
|
20240924,134700,303666137,1650,1650,1650,1650,0
|
|
20240924,134600,303666137,1650,1650,1650,1650,124
|
|
20240924,134500,303461537,1648,1648,1648,1648,1041
|
|
20240924,134400,301745969,1648,1648,1648,1648,1170
|
|
20240924,134300,299817809,1648,1647,1648,1647,1706
|
|
20240924,134200,297007197,1647,1647,1647,1647,0
|
|
20240924,134100,297007197,1647,1646,1647,1646,171
|
|
20240924,134000,296725692,1647,1649,1649,1647,138
|
|
20240924,133900,296498303,1650,1650,1650,1650,250
|
|
20240924,133800,296085803,1650,1650,1650,1650,7
|
|
20240924,133700,296074253,1650,1655,1655,1650,3
|
|
20240924,133600,296069293,1650,1650,1650,1650,0
|
|
20240924,133500,296069293,1650,1650,1650,1650,1
|
|
20240924,133400,296067643,1650,1650,1650,1650,0
|
|
20240924,133300,296067643,1650,1650,1650,1650,0
|
|
20240924,133200,296067643,1650,1650,1650,1650,0
|
|
20240924,133100,296067643,1650,1649,1650,1649,2625
|
|
20240924,133000,291738618,1649,1649,1649,1649,1501
|
|
20240924,132900,289263469,1649,1649,1649,1649,2873
|
|
20240924,132800,284525892,1650,1650,1650,1650,60
|
|
20240924,132700,284426892,1650,1649,1650,1649,41
|
|
20240924,132600,284359243,1649,1649,1649,1649,5346
|
|
20240924,132500,275543689,1646,1646,1646,1646,0
|
|
20240924,132400,275543689,1646,1646,1646,1646,805
|
|
20240924,132300,274218659,1649,1649,1649,1649,0
|
|
20240924,132200,274218659,1649,1646,1649,1646,11
|
|
20240924,132100,274200550,1646,1646,1646,1646,102
|
|
20240924,132000,274032658,1649,1649,1649,1649,0
|
|
20240924,131900,274032658,1649,1649,1649,1649,0
|
|
20240924,131800,274032658,1649,1649,1649,1649,0
|
|
20240924,131700,274032658,1649,1646,1649,1646,4
|
|
20240924,131600,274026071,1646,1646,1646,1646,0
|
|
20240924,131500,274026071,1646,1646,1646,1646,300
|
|
20240924,131400,273532271,1646,1646,1646,1646,0
|
|
20240924,131300,273532271,1646,1646,1646,1646,113
|
|
20240924,131200,273346273,1646,1646,1646,1646,707
|
|
20240924,131100,272182551,1646,1648,1648,1646,1588
|
|
20240924,131000,269567977,1649,1649,1649,1649,2
|
|
20240924,130900,269564679,1649,1649,1649,1649,26
|
|
20240924,130800,269521805,1649,1649,1649,1649,400
|
|
20240924,130700,268862205,1649,1649,1649,1649,208
|
|
20240924,130600,268519213,1650,1650,1650,1650,501
|
|
20240924,130500,267692563,1650,1650,1650,1650,0
|
|
20240924,130400,267692563,1650,1650,1650,1650,55
|
|
20240924,130300,267601813,1655,1655,1655,1655,0
|
|
20240924,130200,267601813,1655,1655,1655,1655,0
|
|
20240924,130100,267601813,1655,1655,1655,1655,0
|
|
20240924,130000,267601813,1655,1655,1655,1655,1
|
|
20240924,125900,267600158,1652,1652,1652,1652,0
|
|
20240924,125800,267600158,1652,1652,1652,1652,0
|
|
20240924,125700,267600158,1652,1652,1652,1652,0
|
|
20240924,125600,267600158,1652,1652,1652,1652,0
|
|
20240924,125500,267600158,1652,1652,1652,1652,549
|
|
20240924,125400,266693210,1656,1656,1656,1656,0
|
|
20240924,125300,266693210,1656,1656,1656,1656,9
|
|
20240924,125200,266678306,1655,1655,1655,1655,0
|
|
20240924,125100,266678306,1655,1655,1655,1655,0
|
|
20240924,125000,266678306,1655,1656,1656,1655,95
|
|
20240924,124900,266521066,1656,1656,1656,1656,0
|
|
20240924,124800,266521066,1656,1656,1656,1656,0
|
|
20240924,124700,266521066,1656,1656,1656,1656,50
|
|
20240924,124600,266438266,1656,1656,1656,1656,0
|
|
20240924,124500,266438266,1656,1656,1656,1656,0
|
|
20240924,124400,266438266,1656,1656,1656,1656,0
|
|
20240924,124300,266438266,1656,1656,1656,1656,0
|
|
20240924,124200,266438266,1656,1656,1656,1656,0
|
|
20240924,124100,266438266,1656,1656,1656,1656,2000
|
|
20240924,124000,263126266,1656,1656,1656,1656,0
|
|
20240924,123900,263126266,1656,1650,1656,1650,2182
|
|
20240924,123800,259525960,1650,1650,1650,1650,0
|
|
20240924,123700,259525960,1650,1650,1650,1650,0
|
|
20240924,123600,259525960,1650,1650,1650,1650,0
|
|
20240924,123500,259525960,1650,1650,1650,1650,133
|
|
20240924,123400,259306510,1657,1657,1657,1657,0
|
|
20240924,123300,259306510,1657,1657,1657,1657,0
|
|
20240924,123200,259306510,1657,1657,1657,1657,0
|
|
20240924,123100,259306510,1657,1649,1657,1649,10000
|
|
20240924,123000,242770366,1650,1650,1650,1650,0
|
|
20240924,122900,242770366,1650,1650,1650,1650,0
|
|
20240924,122800,242770366,1650,1650,1650,1650,0
|
|
20240924,122700,242770366,1650,1650,1650,1650,0
|
|
20240924,122600,242770366,1650,1650,1650,1650,1
|
|
20240924,122500,242768716,1650,1650,1650,1650,0
|
|
20240924,122400,242768716,1650,1650,1650,1650,1
|
|
20240924,122300,242767066,1650,1650,1650,1650,0
|
|
20240924,122200,242767066,1650,1650,1650,1650,1
|
|
20240924,122100,242765416,1646,1648,1648,1646,14000
|
|
20240924,122000,219714041,1648,1648,1648,1648,0
|
|
20240924,121900,219714041,1648,1648,1648,1648,0
|
|
20240924,121800,219714041,1648,1649,1649,1648,1094
|
|
20240924,121700,217910571,1649,1649,1649,1649,10
|
|
20240924,121600,217894081,1649,1649,1649,1649,9
|
|
20240924,121500,217879240,1649,1649,1649,1649,145
|
|
20240924,121400,217640135,1649,1649,1649,1649,31
|
|
20240924,121300,217589016,1649,1649,1649,1649,4
|
|
20240924,121200,217582420,1649,1649,1649,1649,0
|
|
20240924,121100,217582420,1649,1649,1649,1649,0
|
|
20240924,121000,217582420,1649,1649,1649,1649,205
|
|
20240924,120900,217244375,1649,1649,1649,1649,5
|
|
20240924,120800,217236130,1649,1649,1649,1649,10
|
|
20240924,120700,217219640,1649,1649,1649,1649,0
|
|
20240924,120600,217219640,1649,1649,1649,1649,0
|
|
20240924,120500,217219640,1649,1649,1649,1649,0
|
|
20240924,120400,217219640,1649,1649,1649,1649,178
|
|
20240924,120300,216926118,1649,1649,1649,1649,2
|
|
20240924,120200,216922820,1649,1649,1649,1649,0
|
|
20240924,120100,216922820,1649,1649,1649,1649,0
|
|
20240924,120000,216922820,1649,1649,1649,1649,0
|
|
20240924,115900,216922820,1649,1649,1649,1649,0
|
|
20240924,115800,216922820,1649,1649,1649,1649,7
|
|
20240924,115700,216911277,1649,1649,1649,1649,0
|
|
20240924,115600,216911277,1649,1649,1649,1649,0
|
|
20240924,115500,216911277,1649,1649,1649,1649,0
|
|
20240924,115400,216911277,1649,1649,1649,1649,0
|
|
20240924,115300,216911277,1649,1648,1649,1648,146
|
|
20240924,115200,216670668,1648,1648,1648,1648,200
|
|
20240924,115100,216341068,1649,1649,1649,1649,2
|
|
20240924,115000,216337770,1649,1649,1649,1649,2
|
|
20240924,114900,216334472,1648,1648,1648,1648,0
|
|
20240924,114800,216334472,1648,1648,1648,1648,0
|
|
20240924,114700,216334472,1648,1648,1648,1648,0
|
|
20240924,114600,216334472,1648,1648,1648,1648,0
|
|
20240924,114500,216334472,1648,1648,1648,1648,0
|
|
20240924,114400,216334472,1648,1648,1648,1648,0
|
|
20240924,114300,216334472,1648,1648,1648,1648,0
|
|
20240924,114200,216334472,1648,1648,1648,1648,0
|
|
20240924,114100,216334472,1648,1648,1648,1648,1970
|
|
20240924,114000,213087912,1648,1649,1649,1648,1200
|
|
20240924,113900,211110217,1649,1649,1649,1649,400
|
|
20240924,113800,210450617,1650,1650,1650,1650,0
|
|
20240924,113700,210450617,1650,1650,1650,1650,0
|
|
20240924,113600,210450617,1650,1650,1650,1650,0
|
|
20240924,113500,210450617,1650,1650,1650,1650,3
|
|
20240924,113400,210445667,1650,1650,1650,1650,1
|
|
20240924,113300,210444017,1648,1648,1648,1648,2
|
|
20240924,113200,210440721,1650,1650,1650,1650,0
|
|
20240924,113100,210440721,1650,1649,1650,1649,502
|
|
20240924,113000,209612922,1648,1648,1648,1648,100
|
|
20240924,112900,209448122,1648,1648,1648,1648,0
|
|
20240924,112800,209448122,1648,1648,1648,1648,0
|
|
20240924,112700,209448122,1648,1648,1648,1648,0
|
|
20240924,112600,209448122,1648,1649,1649,1648,578
|
|
20240924,112500,208495405,1650,1650,1650,1650,0
|
|
20240924,112400,208495405,1650,1650,1650,1650,39
|
|
20240924,112300,208431055,1649,1649,1649,1649,124
|
|
20240924,112200,208226579,1650,1650,1650,1650,25
|
|
20240924,112100,208185329,1650,1650,1650,1650,63
|
|
20240924,112000,208081379,1650,1650,1650,1650,0
|
|
20240924,111900,208081379,1650,1650,1650,1650,0
|
|
20240924,111800,208081379,1650,1650,1650,1650,2
|
|
20240924,111700,208078079,1648,1648,1648,1648,0
|
|
20240924,111600,208078079,1648,1648,1648,1648,0
|
|
20240924,111500,208078079,1648,1648,1648,1648,300
|
|
20240924,111400,207583679,1650,1650,1650,1650,0
|
|
20240924,111300,207583679,1650,1650,1650,1650,0
|
|
20240924,111200,207583679,1650,1650,1650,1650,0
|
|
20240924,111100,207583679,1650,1650,1650,1650,0
|
|
20240924,111000,207583679,1650,1650,1650,1650,0
|
|
20240924,110900,207583679,1650,1650,1650,1650,0
|
|
20240924,110800,207583679,1650,1650,1650,1650,100
|
|
20240924,110700,207418679,1647,1647,1647,1647,0
|
|
20240924,110600,207418679,1647,1647,1647,1647,0
|
|
20240924,110500,207418679,1647,1647,1647,1647,0
|
|
20240924,110400,207418679,1647,1647,1647,1647,0
|
|
20240924,110300,207418679,1647,1647,1647,1647,523
|
|
20240924,110200,206557298,1646,1648,1648,1646,724
|
|
20240924,110100,205365105,1647,1647,1647,1647,1591
|
|
20240924,110000,202744728,1647,1648,1648,1647,1094
|
|
20240924,105900,200942547,1649,1649,1649,1649,300
|
|
20240924,105800,200447847,1648,1648,1648,1648,0
|
|
20240924,105700,200447847,1648,1648,1648,1648,455
|
|
20240924,105600,199698007,1649,1650,1650,1648,3301
|
|
20240924,105500,194254399,1652,1652,1652,1652,0
|
|
20240924,105400,194254399,1652,1652,1652,1652,0
|
|
20240924,105300,194254399,1652,1652,1652,1652,50
|
|
20240924,105200,194171799,1652,1651,1652,1650,1566
|
|
20240924,105100,191587435,1652,1654,1654,1652,7511
|
|
20240924,105000,179176567,1655,1655,1655,1655,411
|
|
20240924,104900,178496362,1657,1657,1657,1657,0
|
|
20240924,104800,178496362,1657,1657,1657,1657,0
|
|
20240924,104700,178496362,1657,1657,1657,1657,0
|
|
20240924,104600,178496362,1657,1657,1657,1657,0
|
|
20240924,104500,178496362,1657,1657,1657,1657,0
|
|
20240924,104400,178496362,1657,1657,1657,1657,0
|
|
20240924,104300,178496362,1657,1657,1657,1657,0
|
|
20240924,104200,178496362,1657,1657,1657,1657,0
|
|
20240924,104100,178496362,1657,1657,1657,1657,80
|
|
20240924,104000,178363802,1657,1657,1657,1657,1
|
|
20240924,103900,178362145,1655,1655,1655,1655,0
|
|
20240924,103800,178362145,1655,1655,1655,1655,0
|
|
20240924,103700,178362145,1655,1655,1655,1655,0
|
|
20240924,103600,178362145,1655,1655,1655,1655,0
|
|
20240924,103500,178362145,1655,1655,1655,1655,26
|
|
20240924,103400,178319115,1655,1655,1655,1655,124
|
|
20240924,103300,178113895,1657,1657,1657,1657,0
|
|
20240924,103200,178113895,1657,1656,1657,1656,1137
|
|
20240924,103100,176230839,1656,1655,1656,1655,371
|
|
20240924,103000,175616710,1655,1655,1655,1655,65
|
|
20240924,102900,175509135,1655,1653,1656,1653,912
|
|
20240924,102800,173999728,1651,1651,1651,1651,0
|
|
20240924,102700,173999728,1651,1651,1651,1651,54
|
|
20240924,102600,173910574,1654,1654,1654,1654,539
|
|
20240924,102500,173019068,1654,1655,1655,1654,50
|
|
20240924,102400,172936363,1654,1654,1654,1654,0
|
|
20240924,102300,172936363,1654,1654,1654,1654,0
|
|
20240924,102200,172936363,1654,1654,1654,1654,0
|
|
20240924,102100,172936363,1654,1654,1654,1654,4
|
|
20240924,102000,172929747,1656,1656,1656,1656,0
|
|
20240924,101900,172929747,1656,1656,1656,1656,0
|
|
20240924,101800,172929747,1656,1656,1656,1656,0
|
|
20240924,101700,172929747,1656,1656,1656,1656,0
|
|
20240924,101600,172929747,1656,1656,1656,1656,0
|
|
20240924,101500,172929747,1656,1656,1656,1656,2
|
|
20240924,101400,172926435,1655,1655,1655,1655,26
|
|
20240924,101300,172883405,1655,1655,1655,1655,0
|
|
20240924,101200,172883405,1655,1655,1655,1655,0
|
|
20240924,101100,172883405,1655,1655,1655,1655,0
|
|
20240924,101000,172883405,1655,1655,1655,1655,0
|
|
20240924,100900,172883405,1655,1655,1655,1655,0
|
|
20240924,100800,172883405,1655,1655,1655,1655,34
|
|
20240924,100700,172827135,1650,1650,1650,1650,0
|
|
20240924,100600,172827135,1650,1650,1650,1650,22842
|
|
20240924,100500,135137835,1650,1650,1650,1650,0
|
|
20240924,100400,135137835,1650,1655,1655,1650,1585
|
|
20240924,100300,132515035,1655,1655,1655,1655,0
|
|
20240924,100200,132515035,1655,1655,1655,1655,0
|
|
20240924,100100,132515035,1655,1655,1655,1655,1896
|
|
20240924,100000,129377155,1655,1655,1655,1655,204
|
|
20240924,095900,129039535,1655,1655,1655,1655,8
|
|
20240924,095800,129026295,1655,1655,1655,1655,0
|
|
20240924,095700,129026295,1655,1649,1655,1644,2532
|
|
20240924,095600,124852890,1649,1649,1649,1649,0
|
|
20240924,095500,124852890,1649,1649,1649,1649,30
|
|
20240924,095400,124803420,1649,1646,1649,1646,7525
|
|
20240924,095300,112404474,1647,1647,1647,1647,29
|
|
20240924,095200,112356711,1647,1646,1647,1646,513
|
|
20240924,095100,111512305,1646,1647,1647,1646,67
|
|
20240924,095000,111402012,1648,1648,1648,1648,0
|
|
20240924,094900,111402012,1648,1648,1648,1648,0
|
|
20240924,094800,111402012,1648,1648,1648,1648,0
|
|
20240924,094700,111402012,1648,1648,1648,1648,10
|
|
20240924,094600,111385532,1648,1645,1648,1645,3
|
|
20240924,094500,111380594,1645,1645,1645,1645,1861
|
|
20240924,094400,108319249,1643,1643,1645,1643,986
|
|
20240924,094300,106698453,1643,1641,1643,1640,224
|
|
20240924,094200,106330693,1641,1641,1643,1641,1653
|
|
20240924,094100,103615080,1642,1644,1644,1642,4048
|
|
20240924,094000,96963506,1645,1648,1648,1645,1639
|
|
20240924,093900,94265982,1649,1649,1650,1649,495
|
|
20240924,093800,93449703,1650,1650,1650,1647,5206
|
|
20240924,093700,84865242,1650,1655,1657,1650,17982
|
|
20240924,093600,55162531,1656,1657,1657,1656,1296
|
|
20240924,093500,53016351,1658,1657,1658,1657,3
|
|
20240924,093400,53011378,1659,1658,1659,1658,415
|
|
20240924,093300,52323307,1657,1655,1657,1655,903
|
|
20240924,093200,50828031,1659,1658,1659,1658,1322
|
|
20240924,093100,48636154,1655,1655,1655,1655,1
|
|
20240924,093000,48634499,1655,1655,1655,1655,0
|
|
20240924,092900,48634499,1655,1655,1655,1655,0
|
|
20240924,092800,48634499,1655,1655,1655,1655,180
|
|
20240924,092700,48336599,1658,1655,1658,1655,28
|
|
20240924,092600,48290256,1658,1658,1658,1658,0
|
|
20240924,092500,48290256,1658,1658,1658,1658,1
|
|
20240924,092400,48288598,1654,1654,1654,1654,0
|
|
20240924,092300,48288598,1654,1654,1654,1654,0
|
|
20240924,092200,48288598,1654,1654,1654,1654,0
|
|
20240924,092100,48288598,1654,1654,1654,1654,78
|
|
20240924,092000,48159586,1654,1654,1654,1654,1
|
|
20240924,091900,48157932,1653,1653,1653,1653,0
|
|
20240924,091800,48157932,1653,1653,1653,1653,2000
|
|
20240924,091700,44851932,1653,1653,1653,1653,31
|
|
20240924,091600,44800689,1653,1660,1660,1653,5100
|
|
20240924,091500,36369687,1660,1660,1660,1660,1
|
|
20240924,091400,36368027,1653,1660,1660,1653,10
|
|
20240924,091300,36351483,1652,1654,1660,1652,1093
|
|
20240924,091200,34543479,1652,1654,1661,1652,5014
|
|
20240924,091100,26254979,1663,1663,1663,1663,0
|
|
20240924,091000,26254979,1663,1654,1663,1653,723
|
|
20240924,090900,25059849,1653,1661,1661,1653,983
|
|
20240924,090800,23428081,1661,1662,1662,1661,2332
|
|
20240924,090700,19554409,1662,1666,1666,1662,9357
|
|
20240924,090600,3975885,1665,1665,1665,1665,40
|
|
20240924,090500,3909285,1664,1664,1664,1664,0
|
|
20240924,090400,3909285,1664,1664,1664,1664,450
|
|
20240924,090300,3160485,1664,1664,1664,1664,400
|
|
20240924,090200,2494885,1664,1673,1673,1664,620
|
|
20240924,090100,1463160,1673,1673,1673,1673,129
|
|
20240924,090000,1247343,1664,1663,1674,1663,750
|