630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,192700,462741602,1664,1664,1664,1664,5264
|
|
20240927,192600,462741602,1664,1664,1664,1664,0
|
|
20240927,192500,462741602,1664,1664,1664,1664,0
|
|
20240927,192400,462741602,1664,1664,1664,1664,0
|
|
20240927,192300,462741602,1664,1664,1664,1664,0
|
|
20240927,192200,462741602,1664,1664,1664,1664,0
|
|
20240927,192100,462741602,1664,1664,1664,1664,0
|
|
20240927,192000,462741602,1664,1664,1664,1664,0
|
|
20240927,191900,462741602,1664,1664,1664,1664,0
|
|
20240927,191800,462741602,1664,1664,1664,1664,0
|
|
20240927,191700,462741602,1664,1664,1664,1664,0
|
|
20240927,191600,462741602,1664,1664,1664,1664,0
|
|
20240927,191500,462741602,1664,1664,1664,1664,0
|
|
20240927,191400,462741602,1664,1664,1664,1664,0
|
|
20240927,191300,462741602,1664,1664,1664,1664,0
|
|
20240927,191200,462741602,1664,1664,1664,1664,0
|
|
20240927,191100,462741602,1664,1664,1664,1664,0
|
|
20240927,191000,462741602,1664,1664,1664,1664,0
|
|
20240927,190900,462741602,1664,1664,1664,1664,0
|
|
20240927,190800,462741602,1664,1664,1664,1664,0
|
|
20240927,190700,462741602,1664,1664,1664,1664,0
|
|
20240927,190600,462741602,1664,1664,1664,1664,0
|
|
20240927,190500,462741602,1664,1664,1664,1664,0
|
|
20240927,190400,462741602,1664,1664,1664,1664,0
|
|
20240927,190300,462741602,1664,1664,1664,1664,0
|
|
20240927,190200,462741602,1664,1664,1664,1664,0
|
|
20240927,190100,462741602,1664,1664,1664,1664,0
|
|
20240927,190000,462741602,1664,1664,1664,1664,0
|
|
20240927,185900,462741602,1664,1664,1664,1664,0
|
|
20240927,185800,462741602,1664,1664,1664,1664,0
|
|
20240927,185700,462741602,1664,1664,1664,1664,5264
|
|
20240927,185600,462741602,1664,1664,1664,1664,0
|
|
20240927,185500,462741602,1664,1664,1664,1664,0
|
|
20240927,185400,462741602,1664,1664,1664,1664,0
|
|
20240927,185300,462741602,1664,1664,1664,1664,0
|
|
20240927,185200,462741602,1664,1664,1664,1664,0
|
|
20240927,185100,462741602,1664,1664,1664,1664,0
|
|
20240927,185000,462741602,1664,1664,1664,1664,0
|
|
20240927,184900,462741602,1664,1664,1664,1664,0
|
|
20240927,184800,462741602,1664,1664,1664,1664,0
|
|
20240927,184700,462741602,1664,1664,1664,1664,0
|
|
20240927,184600,462741602,1664,1664,1664,1664,0
|
|
20240927,184500,462741602,1664,1664,1664,1664,0
|
|
20240927,184400,462741602,1664,1664,1664,1664,0
|
|
20240927,184300,462741602,1664,1664,1664,1664,0
|
|
20240927,184200,462741602,1664,1664,1664,1664,0
|
|
20240927,184100,462741602,1664,1664,1664,1664,0
|
|
20240927,184000,462741602,1664,1664,1664,1664,0
|
|
20240927,183900,462741602,1664,1664,1664,1664,0
|
|
20240927,183800,462741602,1664,1664,1664,1664,0
|
|
20240927,183700,462741602,1664,1664,1664,1664,0
|
|
20240927,183600,462741602,1664,1664,1664,1664,0
|
|
20240927,183500,462741602,1664,1664,1664,1664,0
|
|
20240927,183400,462741602,1664,1664,1664,1664,0
|
|
20240927,183300,462741602,1664,1664,1664,1664,0
|
|
20240927,183200,462741602,1664,1664,1664,1664,0
|
|
20240927,183100,462741602,1664,1664,1664,1664,0
|
|
20240927,183000,462741602,1664,1664,1664,1664,0
|
|
20240927,182900,462741602,1664,1664,1664,1664,0
|
|
20240927,182800,462741602,1664,1664,1664,1664,0
|
|
20240927,182700,462741602,1664,1664,1664,1664,5264
|
|
20240927,182600,462741602,1664,1664,1664,1664,0
|
|
20240927,182500,462741602,1664,1664,1664,1664,0
|
|
20240927,182400,462741602,1664,1664,1664,1664,0
|
|
20240927,182300,462741602,1664,1664,1664,1664,0
|
|
20240927,182200,462741602,1664,1664,1664,1664,0
|
|
20240927,182100,462741602,1664,1664,1664,1664,0
|
|
20240927,182000,462741602,1664,1664,1664,1664,0
|
|
20240927,181900,462741602,1664,1664,1664,1664,0
|
|
20240927,181800,462741602,1664,1664,1664,1664,0
|
|
20240927,181700,462741602,1664,1664,1664,1664,0
|
|
20240927,181600,462741602,1664,1664,1664,1664,0
|
|
20240927,181500,462741602,1664,1664,1664,1664,0
|
|
20240927,181400,462741602,1664,1664,1664,1664,0
|
|
20240927,181300,462741602,1664,1664,1664,1664,0
|
|
20240927,181200,462741602,1664,1664,1664,1664,0
|
|
20240927,181100,462741602,1664,1664,1664,1664,0
|
|
20240927,181000,462741602,1664,1664,1664,1664,0
|
|
20240927,180900,462741602,1664,1664,1664,1664,0
|
|
20240927,180800,462741602,1664,1664,1664,1664,0
|
|
20240927,180700,462741602,1664,1664,1664,1664,0
|
|
20240927,180600,462741602,1664,1664,1664,1664,0
|
|
20240927,180500,462741602,1664,1664,1664,1664,0
|
|
20240927,180400,462741602,1664,1664,1664,1664,0
|
|
20240927,180300,462741602,1664,1664,1664,1664,0
|
|
20240927,180200,462741602,1664,1664,1664,1664,0
|
|
20240927,180100,462741602,1664,1664,1664,1664,0
|
|
20240927,180000,462741602,1664,1664,1664,1664,0
|
|
20240927,175900,462741602,1664,1664,1664,1664,0
|
|
20240927,175800,462741602,1664,1664,1664,1664,0
|
|
20240927,175700,462741602,1664,1664,1664,1664,5264
|
|
20240927,175600,462741602,1664,1664,1664,1664,0
|
|
20240927,175500,462741602,1664,1664,1664,1664,0
|
|
20240927,175400,462741602,1664,1664,1664,1664,0
|
|
20240927,175300,462741602,1664,1664,1664,1664,0
|
|
20240927,175200,462741602,1664,1664,1664,1664,0
|
|
20240927,175100,462741602,1664,1664,1664,1664,0
|
|
20240927,175000,462741602,1664,1664,1664,1664,0
|
|
20240927,174900,462741602,1664,1664,1664,1664,0
|
|
20240927,174800,462741602,1664,1664,1664,1664,0
|
|
20240927,174700,462741602,1664,1664,1664,1664,0
|
|
20240927,174600,462741602,1664,1664,1664,1664,0
|
|
20240927,174500,462741602,1664,1664,1664,1664,0
|
|
20240927,174400,462741602,1664,1664,1664,1664,0
|
|
20240927,174300,462741602,1664,1664,1664,1664,0
|
|
20240927,174200,462741602,1664,1664,1664,1664,0
|
|
20240927,174100,462741602,1664,1664,1664,1664,0
|
|
20240927,174000,462741602,1664,1664,1664,1664,0
|
|
20240927,173900,462741602,1664,1664,1664,1664,0
|
|
20240927,173800,462741602,1664,1664,1664,1664,0
|
|
20240927,173700,462741602,1664,1664,1664,1664,0
|
|
20240927,173600,462741602,1664,1664,1664,1664,0
|
|
20240927,173500,462741602,1664,1664,1664,1664,0
|
|
20240927,173400,462741602,1664,1664,1664,1664,0
|
|
20240927,173300,462741602,1664,1664,1664,1664,0
|
|
20240927,173200,462741602,1664,1664,1664,1664,0
|
|
20240927,173100,462741602,1664,1664,1664,1664,0
|
|
20240927,173000,462741602,1664,1664,1664,1664,0
|
|
20240927,172900,462741602,1664,1664,1664,1664,0
|
|
20240927,172800,462741602,1664,1664,1664,1664,0
|
|
20240927,172700,462741602,1664,1664,1664,1664,5264
|
|
20240927,172600,462741602,1664,1664,1664,1664,0
|
|
20240927,172500,462741602,1664,1664,1664,1664,0
|
|
20240927,172400,462741602,1664,1664,1664,1664,0
|
|
20240927,172300,462741602,1664,1664,1664,1664,0
|
|
20240927,172200,462741602,1664,1664,1664,1664,0
|
|
20240927,172100,462741602,1664,1664,1664,1664,0
|
|
20240927,172000,462741602,1664,1664,1664,1664,0
|
|
20240927,171900,462741602,1664,1664,1664,1664,0
|
|
20240927,171800,462741602,1664,1664,1664,1664,0
|
|
20240927,171700,462741602,1664,1664,1664,1664,0
|
|
20240927,171600,462741602,1664,1664,1664,1664,0
|
|
20240927,171500,462741602,1664,1664,1664,1664,0
|
|
20240927,171400,462741602,1664,1664,1664,1664,0
|
|
20240927,171300,462741602,1664,1664,1664,1664,0
|
|
20240927,171200,462741602,1664,1664,1664,1664,0
|
|
20240927,171100,462741602,1664,1664,1664,1664,0
|
|
20240927,171000,462741602,1664,1664,1664,1664,0
|
|
20240927,170900,462741602,1664,1664,1664,1664,0
|
|
20240927,170800,462741602,1664,1664,1664,1664,0
|
|
20240927,170700,462741602,1664,1664,1664,1664,0
|
|
20240927,170600,462741602,1664,1664,1664,1664,0
|
|
20240927,170500,462741602,1664,1664,1664,1664,0
|
|
20240927,170400,462741602,1664,1664,1664,1664,0
|
|
20240927,170300,462741602,1664,1664,1664,1664,0
|
|
20240927,170200,462741602,1664,1664,1664,1664,0
|
|
20240927,170100,462741602,1664,1664,1664,1664,0
|
|
20240927,170000,462741602,1664,1664,1664,1664,0
|
|
20240927,165900,462741602,1664,1664,1664,1664,0
|
|
20240927,165800,462741602,1664,1664,1664,1664,0
|
|
20240927,165700,462741602,1664,1664,1664,1664,5264
|
|
20240927,165600,462741602,1664,1664,1664,1664,0
|
|
20240927,165500,462741602,1664,1664,1664,1664,0
|
|
20240927,165400,462741602,1664,1664,1664,1664,0
|
|
20240927,165300,462741602,1664,1664,1664,1664,0
|
|
20240927,165200,462741602,1664,1664,1664,1664,0
|
|
20240927,165100,462741602,1664,1664,1664,1664,0
|
|
20240927,165000,462741602,1664,1664,1664,1664,0
|
|
20240927,164900,462741602,1664,1664,1664,1664,0
|
|
20240927,164800,462741602,1664,1664,1664,1664,0
|
|
20240927,164700,462741602,1664,1664,1664,1664,0
|
|
20240927,164600,462741602,1664,1664,1664,1664,0
|
|
20240927,164500,462741602,1664,1664,1664,1664,0
|
|
20240927,164400,462741602,1664,1664,1664,1664,0
|
|
20240927,164300,462741602,1664,1664,1664,1664,0
|
|
20240927,164200,462741602,1664,1664,1664,1664,0
|
|
20240927,164100,462741602,1664,1664,1664,1664,0
|
|
20240927,164000,462741602,1664,1664,1664,1664,0
|
|
20240927,163900,462741602,1664,1664,1664,1664,0
|
|
20240927,163800,462741602,1664,1664,1664,1664,0
|
|
20240927,163700,462741602,1664,1664,1664,1664,0
|
|
20240927,163600,462741602,1664,1664,1664,1664,0
|
|
20240927,163500,462741602,1664,1664,1664,1664,0
|
|
20240927,163400,462741602,1664,1664,1664,1664,0
|
|
20240927,163300,462741602,1664,1664,1664,1664,0
|
|
20240927,163200,462741602,1664,1664,1664,1664,0
|
|
20240927,163100,462741602,1664,1664,1664,1664,0
|
|
20240927,163000,462741602,1664,1664,1664,1664,0
|
|
20240927,162900,462741602,1664,1664,1664,1664,0
|
|
20240927,162800,462741602,1664,1664,1664,1664,0
|
|
20240927,162700,462741602,1664,1664,1664,1664,5264
|
|
20240927,162600,462741602,1664,1664,1664,1664,0
|
|
20240927,162500,462741602,1664,1664,1664,1664,0
|
|
20240927,162400,462741602,1664,1664,1664,1664,0
|
|
20240927,162300,462741602,1664,1664,1664,1664,0
|
|
20240927,162200,462741602,1664,1664,1664,1664,0
|
|
20240927,162100,462741602,1664,1664,1664,1664,0
|
|
20240927,162000,462741602,1664,1664,1664,1664,0
|
|
20240927,161900,462741602,1664,1664,1664,1664,0
|
|
20240927,161800,462741602,1664,1664,1664,1664,0
|
|
20240927,161700,462741602,1664,1664,1664,1664,0
|
|
20240927,161600,462741602,1664,1664,1664,1664,0
|
|
20240927,161500,462741602,1664,1664,1664,1664,0
|
|
20240927,161400,462741602,1664,1664,1664,1664,0
|
|
20240927,161300,462741602,1664,1664,1664,1664,0
|
|
20240927,161200,462741602,1664,1664,1664,1664,0
|
|
20240927,161100,462741602,1664,1664,1664,1664,0
|
|
20240927,161000,462741602,1664,1664,1664,1664,0
|
|
20240927,160900,462741602,1664,1664,1664,1664,0
|
|
20240927,160800,462741602,1664,1664,1664,1664,0
|
|
20240927,160700,462741602,1664,1664,1664,1664,0
|
|
20240927,160600,462741602,1664,1664,1664,1664,0
|
|
20240927,160500,462741602,1664,1664,1664,1664,0
|
|
20240927,160400,462741602,1664,1664,1664,1664,0
|
|
20240927,160300,462741602,1664,1664,1664,1664,0
|
|
20240927,160200,462741602,1664,1664,1664,1664,0
|
|
20240927,160100,462741602,1664,1664,1664,1664,0
|
|
20240927,160000,462741602,1664,1664,1664,1664,0
|
|
20240927,155900,462741602,1664,1664,1664,1664,0
|
|
20240927,155800,462741602,1664,1664,1664,1664,0
|
|
20240927,155700,462741602,1664,1664,1664,1664,5264
|
|
20240927,155600,462741602,1664,1664,1664,1664,0
|
|
20240927,155500,462741602,1664,1664,1664,1664,0
|
|
20240927,155400,462741602,1664,1664,1664,1664,0
|
|
20240927,155300,462741602,1664,1664,1664,1664,0
|
|
20240927,155200,462741602,1664,1664,1664,1664,0
|
|
20240927,155100,462741602,1664,1664,1664,1664,0
|
|
20240927,155000,462741602,1664,1664,1664,1664,0
|
|
20240927,154900,462741602,1664,1664,1664,1664,0
|
|
20240927,154800,462741602,1664,1664,1664,1664,0
|
|
20240927,154700,462741602,1664,1664,1664,1664,0
|
|
20240927,154600,462741602,1664,1664,1664,1664,0
|
|
20240927,154500,462741602,1664,1664,1664,1664,0
|
|
20240927,154400,462741602,1664,1664,1664,1664,0
|
|
20240927,154300,462741602,1664,1664,1664,1664,0
|
|
20240927,154200,462741602,1664,1664,1664,1664,0
|
|
20240927,154100,462741602,1664,1664,1664,1664,0
|
|
20240927,154000,462741602,1664,1664,1664,1664,0
|
|
20240927,153900,462741602,1664,1664,1664,1664,0
|
|
20240927,153800,462741602,1664,1664,1664,1664,0
|
|
20240927,153700,462741602,1664,1664,1664,1664,0
|
|
20240927,153600,462741602,1664,1664,1664,1664,0
|
|
20240927,153500,462741602,1664,1664,1664,1664,0
|
|
20240927,153400,462741602,1664,1664,1664,1664,0
|
|
20240927,153300,462741602,1664,1664,1664,1664,0
|
|
20240927,153200,462741602,1664,1664,1664,1664,0
|
|
20240927,153100,462741602,1664,1664,1664,1664,0
|
|
20240927,153000,462741602,1664,1664,1664,1664,5264
|
|
20240927,152900,453982306,1666,1666,1666,1666,0
|
|
20240927,152800,453982306,1666,1666,1666,1666,0
|
|
20240927,152700,453982306,1666,1666,1666,1666,0
|
|
20240927,152600,453982306,1666,1666,1666,1666,0
|
|
20240927,152500,453982306,1666,1666,1666,1666,0
|
|
20240927,152400,453982306,1666,1666,1666,1666,0
|
|
20240927,152300,453982306,1666,1666,1666,1666,0
|
|
20240927,152200,453982306,1666,1666,1666,1666,0
|
|
20240927,152100,453982306,1666,1666,1666,1666,0
|
|
20240927,152000,453982306,1666,1666,1666,1666,0
|
|
20240927,151900,453982306,1666,1665,1666,1665,502
|
|
20240927,151800,453146474,1666,1666,1666,1666,28
|
|
20240927,151700,453099826,1665,1665,1665,1665,1148
|
|
20240927,151600,451188406,1665,1664,1665,1664,3179
|
|
20240927,151500,445895971,1664,1664,1664,1664,0
|
|
20240927,151400,445895971,1664,1664,1664,1664,30
|
|
20240927,151300,445846051,1664,1664,1664,1664,17
|
|
20240927,151200,445817763,1666,1662,1666,1662,2590
|
|
20240927,151100,441506844,1662,1662,1662,1662,978
|
|
20240927,151000,439881408,1660,1660,1660,1660,0
|
|
20240927,150900,439881408,1660,1661,1661,1660,400
|
|
20240927,150800,439217066,1661,1662,1662,1661,1534
|
|
20240927,150700,436668622,1664,1664,1664,1664,0
|
|
20240927,150600,436668622,1664,1664,1664,1664,117
|
|
20240927,150500,436473934,1664,1662,1664,1662,1117
|
|
20240927,150400,434615714,1663,1663,1663,1663,2
|
|
20240927,150300,434612388,1662,1662,1662,1662,94
|
|
20240927,150200,434456160,1662,1662,1662,1662,1320
|
|
20240927,150100,432262320,1662,1662,1662,1662,2980
|
|
20240927,150000,427309560,1661,1661,1661,1661,898
|
|
20240927,145900,425817982,1661,1659,1661,1659,1284
|
|
20240927,145800,423686526,1659,1659,1659,1657,1273
|
|
20240927,145700,421575786,1658,1659,1659,1658,3
|
|
20240927,145600,421570811,1658,1657,1658,1657,906
|
|
20240927,145500,420068680,1658,1658,1658,1658,33
|
|
20240927,145400,420013966,1658,1657,1658,1657,25
|
|
20240927,145300,419972526,1654,1654,1654,1654,0
|
|
20240927,145200,419972526,1654,1654,1654,1654,51
|
|
20240927,145100,419888172,1653,1653,1653,1653,0
|
|
20240927,145000,419888172,1653,1653,1653,1653,0
|
|
20240927,144900,419888172,1653,1655,1655,1653,3002
|
|
20240927,144800,414925133,1653,1653,1653,1653,0
|
|
20240927,144700,414925133,1653,1653,1653,1653,0
|
|
20240927,144600,414925133,1653,1653,1653,1653,0
|
|
20240927,144500,414925133,1653,1655,1658,1653,1074
|
|
20240927,144400,413148521,1654,1654,1654,1654,0
|
|
20240927,144300,413148521,1654,1657,1658,1654,301
|
|
20240927,144200,412649753,1653,1657,1657,1653,173
|
|
20240927,144100,412363096,1653,1652,1657,1652,18
|
|
20240927,144000,412333324,1657,1651,1657,1651,501
|
|
20240927,143900,411504126,1655,1651,1655,1650,1046
|
|
20240927,143800,409777008,1650,1650,1650,1650,1
|
|
20240927,143700,409775358,1650,1651,1651,1650,17
|
|
20240927,143600,409747292,1650,1650,1650,1650,9679
|
|
20240927,143500,393776942,1650,1650,1650,1650,0
|
|
20240927,143400,393776942,1650,1651,1651,1650,6886
|
|
20240927,143300,382408157,1651,1652,1652,1651,17
|
|
20240927,143200,382380074,1651,1652,1652,1651,501
|
|
20240927,143100,381552423,1651,1651,1651,1651,0
|
|
20240927,143000,381552423,1651,1651,1651,1651,0
|
|
20240927,142900,381552423,1651,1652,1652,1651,541
|
|
20240927,142800,380658692,1652,1652,1652,1652,1599
|
|
20240927,142700,378017144,1652,1652,1652,1652,0
|
|
20240927,142600,378017144,1652,1654,1654,1652,151
|
|
20240927,142500,377767392,1654,1654,1654,1653,1726
|
|
20240927,142400,374913382,1653,1653,1653,1653,1
|
|
20240927,142300,374911729,1654,1654,1654,1654,100
|
|
20240927,142200,374746329,1653,1653,1653,1653,0
|
|
20240927,142100,374746329,1653,1654,1654,1653,681
|
|
20240927,142000,373619957,1653,1653,1653,1653,286
|
|
20240927,141900,373147199,1653,1653,1653,1653,0
|
|
20240927,141800,373147199,1653,1653,1653,1653,269
|
|
20240927,141700,372702542,1655,1655,1655,1655,0
|
|
20240927,141600,372702542,1655,1653,1655,1653,1676
|
|
20240927,141500,369931974,1653,1654,1654,1653,1000
|
|
20240927,141400,368278162,1655,1655,1655,1655,0
|
|
20240927,141300,368278162,1655,1654,1655,1654,23
|
|
20240927,141200,368240113,1654,1654,1654,1654,17
|
|
20240927,141100,368211995,1654,1657,1657,1654,166
|
|
20240927,141000,367937066,1657,1657,1657,1657,200
|
|
20240927,140900,367605666,1657,1657,1657,1657,16
|
|
20240927,140800,367579154,1657,1657,1657,1657,0
|
|
20240927,140700,367579154,1657,1654,1657,1652,601
|
|
20240927,140600,366586247,1657,1657,1657,1657,0
|
|
20240927,140500,366586247,1657,1657,1657,1657,1
|
|
20240927,140400,366584590,1651,1657,1657,1651,7501
|
|
20240927,140300,354198662,1651,1651,1651,1651,0
|
|
20240927,140200,354198662,1651,1651,1651,1651,25
|
|
20240927,140100,354157387,1651,1652,1652,1651,3000
|
|
20240927,140000,349202837,1651,1654,1654,1651,5000
|
|
20240927,135900,340939668,1655,1653,1655,1653,2074
|
|
20240927,135800,337510382,1653,1654,1654,1653,1300
|
|
20240927,135700,335361481,1655,1655,1655,1655,48
|
|
20240927,135600,335282041,1652,1653,1653,1652,4269
|
|
20240927,135500,328229445,1653,1655,1655,1653,2016
|
|
20240927,135400,324895982,1654,1654,1654,1654,1455
|
|
20240927,135300,322489412,1654,1654,1654,1654,2
|
|
20240927,135200,322486104,1655,1655,1655,1655,0
|
|
20240927,135100,322486104,1655,1655,1655,1655,17
|
|
20240927,135000,322457969,1654,1654,1654,1654,200
|
|
20240927,134900,322127169,1654,1654,1654,1654,1
|
|
20240927,134800,322125515,1653,1653,1653,1653,0
|
|
20240927,134700,322125515,1653,1653,1653,1653,200
|
|
20240927,134600,321794915,1654,1653,1654,1651,4470
|
|
20240927,134500,314407475,1654,1656,1656,1654,3356
|
|
20240927,134400,308853805,1656,1656,1656,1656,50
|
|
20240927,134300,308771005,1657,1657,1657,1657,16
|
|
20240927,134200,308744493,1656,1656,1656,1656,700
|
|
20240927,134100,307585293,1657,1657,1657,1657,638
|
|
20240927,134000,306528127,1658,1658,1658,1658,0
|
|
20240927,133900,306528127,1658,1658,1658,1658,0
|
|
20240927,133800,306528127,1658,1658,1658,1658,17
|
|
20240927,133700,306499941,1659,1659,1659,1659,0
|
|
20240927,133600,306499941,1659,1659,1659,1659,0
|
|
20240927,133500,306499941,1659,1659,1659,1659,0
|
|
20240927,133400,306499941,1659,1659,1659,1659,16
|
|
20240927,133300,306473397,1659,1659,1659,1659,0
|
|
20240927,133200,306473397,1659,1659,1659,1659,0
|
|
20240927,133100,306473397,1659,1659,1659,1659,16
|
|
20240927,133000,306446853,1659,1659,1659,1659,0
|
|
20240927,132900,306446853,1659,1659,1659,1659,1000
|
|
20240927,132800,304787853,1659,1659,1659,1659,0
|
|
20240927,132700,304787853,1659,1658,1659,1657,1494
|
|
20240927,132600,302310427,1658,1658,1658,1658,3
|
|
20240927,132500,302305453,1658,1658,1658,1658,0
|
|
20240927,132400,302305453,1658,1658,1658,1658,0
|
|
20240927,132300,302305453,1658,1658,1658,1657,1573
|
|
20240927,132200,299698973,1658,1658,1658,1658,606
|
|
20240927,132100,298694225,1658,1658,1658,1658,4
|
|
20240927,132000,298687593,1658,1658,1658,1658,16
|
|
20240927,131900,298661065,1659,1659,1659,1659,16
|
|
20240927,131800,298634521,1659,1659,1659,1659,20
|
|
20240927,131700,298601341,1658,1658,1658,1657,132
|
|
20240927,131600,298382604,1659,1659,1659,1659,0
|
|
20240927,131500,298382604,1659,1659,1659,1659,16
|
|
20240927,131400,298356060,1659,1659,1659,1659,0
|
|
20240927,131300,298356060,1659,1658,1659,1658,770
|
|
20240927,131200,297079399,1659,1659,1659,1659,17
|
|
20240927,131100,297051196,1659,1660,1660,1659,2
|
|
20240927,131000,297047877,1658,1659,1659,1658,1105
|
|
20240927,130900,295215776,1660,1660,1660,1660,0
|
|
20240927,130800,295215776,1660,1660,1660,1660,16
|
|
20240927,130700,295189216,1660,1662,1662,1660,4320
|
|
20240927,130600,288017902,1663,1663,1663,1663,4
|
|
20240927,130500,288011250,1662,1660,1662,1660,1066
|
|
20240927,130400,286241367,1660,1659,1660,1659,5018
|
|
20240927,130300,277911754,1659,1659,1659,1659,80
|
|
20240927,130200,277779034,1659,1659,1659,1659,0
|
|
20240927,130100,277779034,1659,1659,1659,1659,0
|
|
20240927,130000,277779034,1659,1659,1659,1659,16
|
|
20240927,125900,277752490,1659,1659,1659,1659,1
|
|
20240927,125800,277750831,1658,1659,1659,1658,1339
|
|
20240927,125700,275529553,1660,1660,1660,1660,16
|
|
20240927,125600,275502993,1659,1659,1659,1659,858
|
|
20240927,125500,274079571,1659,1659,1659,1659,1275
|
|
20240927,125400,271964346,1659,1659,1659,1659,0
|
|
20240927,125300,271964346,1659,1659,1659,1659,0
|
|
20240927,125200,271964346,1659,1659,1659,1659,16
|
|
20240927,125100,271937802,1659,1659,1659,1659,0
|
|
20240927,125000,271937802,1659,1659,1659,1659,0
|
|
20240927,124900,271937802,1659,1659,1659,1659,17
|
|
20240927,124800,271909599,1659,1659,1659,1659,1
|
|
20240927,124700,271907940,1658,1658,1658,1658,0
|
|
20240927,124600,271907940,1658,1659,1659,1658,1024
|
|
20240927,124500,270210052,1658,1658,1658,1658,0
|
|
20240927,124400,270210052,1658,1658,1658,1658,283
|
|
20240927,124300,269740838,1658,1658,1658,1658,0
|
|
20240927,124200,269740838,1658,1658,1658,1658,17
|
|
20240927,124100,269712652,1657,1657,1657,1657,0
|
|
20240927,124000,269712652,1657,1657,1657,1657,1
|
|
20240927,123900,269710995,1659,1659,1659,1659,34
|
|
20240927,123800,269654589,1659,1659,1659,1659,16
|
|
20240927,123700,269628045,1658,1658,1658,1658,0
|
|
20240927,123600,269628045,1658,1658,1658,1658,0
|
|
20240927,123500,269628045,1658,1658,1658,1658,1049
|
|
20240927,123400,267888803,1659,1659,1659,1659,3
|
|
20240927,123300,267883826,1660,1659,1660,1659,142
|
|
20240927,123200,267648230,1661,1661,1661,1661,1
|
|
20240927,123100,267646569,1660,1660,1660,1660,0
|
|
20240927,123000,267646569,1660,1660,1660,1660,17
|
|
20240927,122900,267618349,1660,1660,1660,1660,0
|
|
20240927,122800,267618349,1660,1660,1660,1660,0
|
|
20240927,122700,267618349,1660,1660,1660,1660,10
|
|
20240927,122600,267601749,1660,1660,1660,1660,17
|
|
20240927,122500,267573529,1660,1660,1660,1660,4
|
|
20240927,122400,267566889,1660,1660,1660,1660,3422
|
|
20240927,122300,261886369,1660,1660,1660,1660,17
|
|
20240927,122200,261858149,1659,1659,1659,1659,0
|
|
20240927,122100,261858149,1659,1659,1659,1659,0
|
|
20240927,122000,261858149,1659,1660,1660,1659,1001
|
|
20240927,121900,260196990,1660,1660,1660,1660,0
|
|
20240927,121800,260196990,1660,1660,1660,1660,17
|
|
20240927,121700,260168770,1660,1660,1660,1660,0
|
|
20240927,121600,260168770,1660,1660,1660,1660,6
|
|
20240927,121500,260158810,1660,1660,1660,1660,17
|
|
20240927,121400,260130590,1658,1658,1658,1658,0
|
|
20240927,121300,260130590,1658,1659,1659,1658,1314
|
|
20240927,121200,257951960,1657,1657,1657,1657,0
|
|
20240927,121100,257951960,1657,1657,1657,1657,0
|
|
20240927,121000,257951960,1657,1657,1657,1657,48
|
|
20240927,120900,257872424,1660,1660,1660,1660,0
|
|
20240927,120800,257872424,1660,1659,1660,1659,227
|
|
20240927,120700,257495829,1660,1660,1660,1660,16
|
|
20240927,120600,257469269,1660,1660,1660,1660,0
|
|
20240927,120500,257469269,1660,1660,1660,1660,0
|
|
20240927,120400,257469269,1660,1660,1660,1660,0
|
|
20240927,120300,257469269,1660,1660,1660,1660,17
|
|
20240927,120200,257441049,1660,1660,1660,1660,0
|
|
20240927,120100,257441049,1660,1660,1660,1660,0
|
|
20240927,120000,257441049,1660,1660,1660,1660,0
|
|
20240927,115900,257441049,1660,1660,1660,1660,17
|
|
20240927,115800,257412829,1660,1660,1660,1660,0
|
|
20240927,115700,257412829,1660,1660,1660,1660,300
|
|
20240927,115600,256914829,1660,1660,1660,1660,0
|
|
20240927,115500,256914829,1660,1660,1660,1660,16
|
|
20240927,115400,256888269,1660,1660,1660,1660,0
|
|
20240927,115300,256888269,1660,1660,1660,1660,100
|
|
20240927,115200,256722269,1660,1660,1660,1660,1547
|
|
20240927,115100,254154249,1662,1662,1663,1662,45
|
|
20240927,115000,254079458,1665,1665,1665,1665,0
|
|
20240927,114900,254079458,1665,1665,1665,1665,0
|
|
20240927,114800,254079458,1665,1660,1665,1660,1806
|
|
20240927,114700,251081493,1660,1660,1660,1660,1000
|
|
20240927,114600,249421493,1660,1655,1660,1655,23
|
|
20240927,114500,249383413,1654,1654,1654,1654,0
|
|
20240927,114400,249383413,1654,1654,1654,1654,0
|
|
20240927,114300,249383413,1654,1654,1654,1654,1000
|
|
20240927,114200,247729413,1654,1656,1656,1654,4121
|
|
20240927,114100,240911264,1658,1658,1658,1658,1
|
|
20240927,114000,240909606,1655,1655,1655,1655,27
|
|
20240927,113900,240864921,1654,1655,1655,1654,4000
|
|
20240927,113800,234245555,1655,1655,1655,1655,0
|
|
20240927,113700,234245555,1655,1655,1655,1655,0
|
|
20240927,113600,234245555,1655,1658,1658,1655,18
|
|
20240927,113500,234215714,1655,1655,1655,1655,2
|
|
20240927,113400,234212404,1656,1656,1656,1656,0
|
|
20240927,113300,234212404,1656,1656,1656,1656,0
|
|
20240927,113200,234212404,1656,1658,1658,1656,563
|
|
20240927,113100,233279553,1658,1658,1658,1658,0
|
|
20240927,113000,233279553,1658,1658,1658,1658,0
|
|
20240927,112900,233279553,1658,1660,1660,1658,44
|
|
20240927,112800,233206552,1660,1660,1660,1660,0
|
|
20240927,112700,233206552,1660,1660,1660,1660,1
|
|
20240927,112600,233204892,1658,1660,1660,1658,6
|
|
20240927,112500,233194942,1654,1654,1654,1654,0
|
|
20240927,112400,233194942,1654,1659,1659,1654,1202
|
|
20240927,112300,231206792,1660,1660,1660,1660,0
|
|
20240927,112200,231206792,1660,1660,1660,1660,59
|
|
20240927,112100,231108852,1660,1660,1660,1660,16
|
|
20240927,112000,231082292,1660,1660,1660,1654,3201
|
|
20240927,111900,225779160,1660,1660,1660,1660,2
|
|
20240927,111800,225775840,1655,1655,1655,1655,0
|
|
20240927,111700,225775840,1655,1655,1655,1655,0
|
|
20240927,111600,225775840,1655,1655,1655,1655,0
|
|
20240927,111500,225775840,1655,1655,1655,1655,6
|
|
20240927,111400,225765910,1660,1660,1660,1660,0
|
|
20240927,111300,225765910,1660,1660,1660,1660,16
|
|
20240927,111200,225739350,1660,1660,1660,1660,0
|
|
20240927,111100,225739350,1660,1660,1660,1660,0
|
|
20240927,111000,225739350,1660,1658,1660,1658,47
|
|
20240927,110900,225661362,1660,1660,1660,1660,16
|
|
20240927,110800,225634802,1660,1660,1660,1660,0
|
|
20240927,110700,225634802,1660,1660,1660,1660,1
|
|
20240927,110600,225633142,1654,1654,1654,1654,51
|
|
20240927,110500,225548788,1653,1653,1653,1653,0
|
|
20240927,110400,225548788,1653,1655,1655,1653,7000
|
|
20240927,110300,213973408,1660,1660,1660,1660,0
|
|
20240927,110200,213973408,1660,1659,1660,1655,15890
|
|
20240927,110100,187655990,1660,1660,1660,1660,0
|
|
20240927,110000,187655990,1660,1661,1661,1660,2867
|
|
20240927,105900,182895505,1661,1660,1661,1660,251
|
|
20240927,105800,182478829,1660,1660,1660,1660,100
|
|
20240927,105700,182312829,1660,1660,1660,1660,0
|
|
20240927,105600,182312829,1660,1660,1660,1660,100
|
|
20240927,105500,182146829,1666,1666,1666,1666,170
|
|
20240927,105400,181863609,1666,1665,1666,1660,2126
|
|
20240927,105300,178324032,1666,1666,1666,1666,0
|
|
20240927,105200,178324032,1666,1666,1666,1666,0
|
|
20240927,105100,178324032,1666,1666,1666,1666,0
|
|
20240927,105000,178324032,1666,1666,1666,1666,17
|
|
20240927,104900,178295710,1666,1662,1666,1662,1827
|
|
20240927,104800,175259212,1667,1667,1667,1667,1
|
|
20240927,104700,175257545,1663,1663,1663,1663,16
|
|
20240927,104600,175230937,1663,1663,1663,1663,10
|
|
20240927,104500,175214307,1663,1663,1663,1663,0
|
|
20240927,104400,175214307,1663,1663,1663,1663,0
|
|
20240927,104300,175214307,1663,1667,1667,1663,119
|
|
20240927,104200,175015946,1667,1661,1667,1661,14
|
|
20240927,104100,174992686,1658,1658,1658,1658,0
|
|
20240927,104000,174992686,1658,1658,1658,1658,0
|
|
20240927,103900,174992686,1658,1658,1658,1658,0
|
|
20240927,103800,174992686,1658,1661,1661,1658,10001
|
|
20240927,103700,158410796,1667,1667,1667,1667,2
|
|
20240927,103600,158407462,1667,1667,1667,1667,0
|
|
20240927,103500,158407462,1667,1667,1667,1667,17
|
|
20240927,103400,158379123,1667,1667,1667,1667,0
|
|
20240927,103300,158379123,1667,1667,1667,1667,60
|
|
20240927,103200,158279103,1667,1667,1667,1667,0
|
|
20240927,103100,158279103,1667,1660,1667,1658,10017
|
|
20240927,103000,141668460,1660,1660,1660,1660,0
|
|
20240927,102900,141668460,1660,1661,1661,1660,2000
|
|
20240927,102800,138348458,1660,1661,1661,1660,768
|
|
20240927,102700,137072813,1662,1662,1663,1662,792
|
|
20240927,102600,135756452,1667,1667,1667,1667,0
|
|
20240927,102500,135756452,1667,1667,1667,1667,0
|
|
20240927,102400,135756452,1667,1667,1667,1667,16
|
|
20240927,102300,135729780,1667,1667,1667,1667,0
|
|
20240927,102200,135729780,1667,1663,1667,1662,26
|
|
20240927,102100,135686547,1662,1662,1662,1662,0
|
|
20240927,102000,135686547,1662,1662,1662,1662,0
|
|
20240927,101900,135686547,1662,1663,1663,1662,10000
|
|
20240927,101800,119066544,1662,1666,1666,1662,113
|
|
20240927,101700,118878690,1666,1666,1666,1666,0
|
|
20240927,101600,118878690,1666,1666,1666,1666,350
|
|
20240927,101500,118295590,1663,1663,1663,1663,301
|
|
20240927,101400,117795027,1664,1664,1664,1664,16
|
|
20240927,101300,117768403,1662,1662,1662,1662,0
|
|
20240927,101200,117768403,1662,1662,1662,1662,500
|
|
20240927,101100,116937403,1663,1663,1663,1663,110
|
|
20240927,101000,116754473,1663,1663,1663,1663,50
|
|
20240927,100900,116671323,1661,1662,1662,1661,10109
|
|
20240927,100800,99880185,1663,1662,1663,1662,50
|
|
20240927,100700,99797065,1660,1660,1660,1660,19
|
|
20240927,100600,99765525,1660,1660,1660,1660,133
|
|
20240927,100500,99544745,1661,1661,1661,1661,56
|
|
20240927,100400,99451729,1661,1660,1661,1660,2203
|
|
20240927,100300,95793326,1663,1663,1663,1663,25
|
|
20240927,100200,95751751,1661,1661,1661,1661,17
|
|
20240927,100100,95723514,1660,1660,1660,1660,0
|
|
20240927,100000,95723514,1660,1660,1660,1660,118
|
|
20240927,095900,95527634,1660,1660,1660,1660,406
|
|
20240927,095800,94853674,1660,1660,1660,1660,0
|
|
20240927,095700,94853674,1660,1661,1661,1660,6500
|
|
20240927,095600,84062966,1661,1661,1661,1661,0
|
|
20240927,095500,84062966,1661,1661,1661,1661,1851
|
|
20240927,095400,80988455,1664,1662,1664,1662,1481
|
|
20240927,095300,78527031,1663,1665,1665,1663,4429
|
|
20240927,095200,71156632,1665,1665,1665,1665,1
|
|
20240927,095100,71154967,1665,1665,1665,1665,497
|
|
20240927,095000,70327462,1669,1669,1669,1669,0
|
|
20240927,094900,70327462,1669,1669,1669,1669,417
|
|
20240927,094800,69631489,1666,1669,1669,1666,1960
|
|
20240927,094700,66364681,1670,1673,1673,1670,106
|
|
20240927,094600,66187361,1673,1673,1673,1673,0
|
|
20240927,094500,66187361,1673,1673,1673,1673,16
|
|
20240927,094400,66160593,1674,1674,1674,1674,0
|
|
20240927,094300,66160593,1674,1674,1674,1668,156
|
|
20240927,094200,65900180,1674,1668,1674,1668,137
|
|
20240927,094100,65671520,1674,1675,1675,1674,17
|
|
20240927,094000,65643058,1669,1669,1669,1669,11
|
|
20240927,093900,65624699,1671,1672,1672,1671,2144
|
|
20240927,093800,62041951,1677,1677,1677,1677,16
|
|
20240927,093700,62015119,1677,1677,1677,1677,1
|
|
20240927,093600,62013442,1671,1671,1672,1671,2242
|
|
20240927,093500,58266318,1671,1671,1671,1671,0
|
|
20240927,093400,58266318,1671,1671,1671,1671,17
|
|
20240927,093300,58237911,1671,1667,1671,1667,106
|
|
20240927,093200,58061205,1661,1667,1667,1661,2291
|
|
20240927,093100,54255394,1661,1661,1662,1661,1102
|
|
20240927,093000,52424952,1662,1662,1662,1662,1763
|
|
20240927,092900,49494846,1662,1667,1667,1662,2406
|
|
20240927,092800,45488050,1669,1668,1669,1668,16
|
|
20240927,092700,45461359,1667,1667,1667,1667,0
|
|
20240927,092600,45461359,1667,1672,1672,1667,318
|
|
20240927,092500,44930845,1672,1672,1672,1672,0
|
|
20240927,092400,44930845,1672,1676,1680,1672,1089
|
|
20240927,092300,43107544,1680,1680,1680,1680,316
|
|
20240927,092200,42576664,1680,1679,1680,1679,4285
|
|
20240927,092100,35380158,1679,1679,1679,1679,0
|
|
20240927,092000,35380158,1679,1675,1679,1675,716
|
|
20240927,091900,34178058,1679,1678,1679,1675,39
|
|
20240927,091800,34112600,1678,1676,1678,1675,1414
|
|
20240927,091700,31743340,1675,1675,1675,1675,0
|
|
20240927,091600,31743340,1675,1672,1675,1672,312
|
|
20240927,091500,31220788,1672,1672,1672,1672,1023
|
|
20240927,091400,29510332,1672,1672,1672,1672,102
|
|
20240927,091300,29339788,1666,1665,1666,1665,1414
|
|
20240927,091200,26984293,1665,1666,1666,1665,246
|
|
20240927,091100,26574658,1666,1666,1666,1666,701
|
|
20240927,091000,25406792,1666,1662,1666,1662,146
|
|
20240927,090900,25163584,1666,1666,1666,1666,0
|
|
20240927,090800,25163584,1666,1662,1666,1662,6397
|
|
20240927,090700,14514964,1666,1668,1668,1666,1317
|
|
20240927,090600,12320374,1668,1669,1669,1668,306
|
|
20240927,090500,11809956,1670,1670,1670,1670,0
|
|
20240927,090400,11809956,1670,1664,1672,1660,3149
|
|
20240927,090300,6580492,1664,1665,1665,1664,638
|
|
20240927,090200,5518798,1664,1664,1664,1664,30
|
|
20240927,090100,5468878,1664,1664,1664,1664,124
|
|
20240927,090000,5262542,1664,1677,1677,1664,3134
|