648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,194500,149371819,1729,1729,1729,1729,735
|
|
20240927,194400,149371819,1729,1729,1729,1729,0
|
|
20240927,194300,149371819,1729,1729,1729,1729,0
|
|
20240927,194200,149371819,1729,1729,1729,1729,0
|
|
20240927,194100,149371819,1729,1729,1729,1729,0
|
|
20240927,194000,149371819,1729,1729,1729,1729,0
|
|
20240927,193900,149371819,1729,1729,1729,1729,0
|
|
20240927,193800,149371819,1729,1729,1729,1729,0
|
|
20240927,193700,149371819,1729,1729,1729,1729,0
|
|
20240927,193600,149371819,1729,1729,1729,1729,0
|
|
20240927,193500,149371819,1729,1729,1729,1729,0
|
|
20240927,193400,149371819,1729,1729,1729,1729,0
|
|
20240927,193300,149371819,1729,1729,1729,1729,0
|
|
20240927,193200,149371819,1729,1729,1729,1729,0
|
|
20240927,193100,149371819,1729,1729,1729,1729,0
|
|
20240927,193000,149371819,1729,1729,1729,1729,0
|
|
20240927,192900,149371819,1729,1729,1729,1729,0
|
|
20240927,192800,149371819,1729,1729,1729,1729,0
|
|
20240927,192700,149371819,1729,1729,1729,1729,0
|
|
20240927,192600,149371819,1729,1729,1729,1729,0
|
|
20240927,192500,149371819,1729,1729,1729,1729,0
|
|
20240927,192400,149371819,1729,1729,1729,1729,0
|
|
20240927,192300,149371819,1729,1729,1729,1729,0
|
|
20240927,192200,149371819,1729,1729,1729,1729,0
|
|
20240927,192100,149371819,1729,1729,1729,1729,0
|
|
20240927,192000,149371819,1729,1729,1729,1729,0
|
|
20240927,191900,149371819,1729,1729,1729,1729,0
|
|
20240927,191800,149371819,1729,1729,1729,1729,0
|
|
20240927,191700,149371819,1729,1729,1729,1729,0
|
|
20240927,191600,149371819,1729,1729,1729,1729,0
|
|
20240927,191500,149371819,1729,1729,1729,1729,735
|
|
20240927,191400,149371819,1729,1729,1729,1729,0
|
|
20240927,191300,149371819,1729,1729,1729,1729,0
|
|
20240927,191200,149371819,1729,1729,1729,1729,0
|
|
20240927,191100,149371819,1729,1729,1729,1729,0
|
|
20240927,191000,149371819,1729,1729,1729,1729,0
|
|
20240927,190900,149371819,1729,1729,1729,1729,0
|
|
20240927,190800,149371819,1729,1729,1729,1729,0
|
|
20240927,190700,149371819,1729,1729,1729,1729,0
|
|
20240927,190600,149371819,1729,1729,1729,1729,0
|
|
20240927,190500,149371819,1729,1729,1729,1729,0
|
|
20240927,190400,149371819,1729,1729,1729,1729,0
|
|
20240927,190300,149371819,1729,1729,1729,1729,0
|
|
20240927,190200,149371819,1729,1729,1729,1729,0
|
|
20240927,190100,149371819,1729,1729,1729,1729,0
|
|
20240927,190000,149371819,1729,1729,1729,1729,0
|
|
20240927,185900,149371819,1729,1729,1729,1729,0
|
|
20240927,185800,149371819,1729,1729,1729,1729,0
|
|
20240927,185700,149371819,1729,1729,1729,1729,0
|
|
20240927,185600,149371819,1729,1729,1729,1729,0
|
|
20240927,185500,149371819,1729,1729,1729,1729,0
|
|
20240927,185400,149371819,1729,1729,1729,1729,0
|
|
20240927,185300,149371819,1729,1729,1729,1729,0
|
|
20240927,185200,149371819,1729,1729,1729,1729,0
|
|
20240927,185100,149371819,1729,1729,1729,1729,0
|
|
20240927,185000,149371819,1729,1729,1729,1729,0
|
|
20240927,184900,149371819,1729,1729,1729,1729,0
|
|
20240927,184800,149371819,1729,1729,1729,1729,0
|
|
20240927,184700,149371819,1729,1729,1729,1729,0
|
|
20240927,184600,149371819,1729,1729,1729,1729,0
|
|
20240927,184500,149371819,1729,1729,1729,1729,735
|
|
20240927,184400,149371819,1729,1729,1729,1729,0
|
|
20240927,184300,149371819,1729,1729,1729,1729,0
|
|
20240927,184200,149371819,1729,1729,1729,1729,0
|
|
20240927,184100,149371819,1729,1729,1729,1729,0
|
|
20240927,184000,149371819,1729,1729,1729,1729,0
|
|
20240927,183900,149371819,1729,1729,1729,1729,0
|
|
20240927,183800,149371819,1729,1729,1729,1729,0
|
|
20240927,183700,149371819,1729,1729,1729,1729,0
|
|
20240927,183600,149371819,1729,1729,1729,1729,0
|
|
20240927,183500,149371819,1729,1729,1729,1729,0
|
|
20240927,183400,149371819,1729,1729,1729,1729,0
|
|
20240927,183300,149371819,1729,1729,1729,1729,0
|
|
20240927,183200,149371819,1729,1729,1729,1729,0
|
|
20240927,183100,149371819,1729,1729,1729,1729,0
|
|
20240927,183000,149371819,1729,1729,1729,1729,0
|
|
20240927,182900,149371819,1729,1729,1729,1729,0
|
|
20240927,182800,149371819,1729,1729,1729,1729,0
|
|
20240927,182700,149371819,1729,1729,1729,1729,0
|
|
20240927,182600,149371819,1729,1729,1729,1729,0
|
|
20240927,182500,149371819,1729,1729,1729,1729,0
|
|
20240927,182400,149371819,1729,1729,1729,1729,0
|
|
20240927,182300,149371819,1729,1729,1729,1729,0
|
|
20240927,182200,149371819,1729,1729,1729,1729,0
|
|
20240927,182100,149371819,1729,1729,1729,1729,0
|
|
20240927,182000,149371819,1729,1729,1729,1729,0
|
|
20240927,181900,149371819,1729,1729,1729,1729,0
|
|
20240927,181800,149371819,1729,1729,1729,1729,0
|
|
20240927,181700,149371819,1729,1729,1729,1729,0
|
|
20240927,181600,149371819,1729,1729,1729,1729,0
|
|
20240927,181500,149371819,1729,1729,1729,1729,735
|
|
20240927,181400,149371819,1729,1729,1729,1729,0
|
|
20240927,181300,149371819,1729,1729,1729,1729,0
|
|
20240927,181200,149371819,1729,1729,1729,1729,0
|
|
20240927,181100,149371819,1729,1729,1729,1729,0
|
|
20240927,181000,149371819,1729,1729,1729,1729,0
|
|
20240927,180900,149371819,1729,1729,1729,1729,0
|
|
20240927,180800,149371819,1729,1729,1729,1729,0
|
|
20240927,180700,149371819,1729,1729,1729,1729,0
|
|
20240927,180600,149371819,1729,1729,1729,1729,0
|
|
20240927,180500,149371819,1729,1729,1729,1729,0
|
|
20240927,180400,149371819,1729,1729,1729,1729,0
|
|
20240927,180300,149371819,1729,1729,1729,1729,0
|
|
20240927,180200,149371819,1729,1729,1729,1729,0
|
|
20240927,180100,149371819,1729,1729,1729,1729,0
|
|
20240927,180000,149371819,1729,1729,1729,1729,0
|
|
20240927,175900,149371819,1729,1729,1729,1729,0
|
|
20240927,175800,149371819,1729,1729,1729,1729,0
|
|
20240927,175700,149371819,1729,1729,1729,1729,0
|
|
20240927,175600,149371819,1729,1729,1729,1729,0
|
|
20240927,175500,149371819,1729,1729,1729,1729,0
|
|
20240927,175400,149371819,1729,1729,1729,1729,0
|
|
20240927,175300,149371819,1729,1729,1729,1729,0
|
|
20240927,175200,149371819,1729,1729,1729,1729,0
|
|
20240927,175100,149371819,1729,1729,1729,1729,0
|
|
20240927,175000,149371819,1729,1729,1729,1729,0
|
|
20240927,174900,149371819,1729,1729,1729,1729,0
|
|
20240927,174800,149371819,1729,1729,1729,1729,0
|
|
20240927,174700,149371819,1729,1729,1729,1729,0
|
|
20240927,174600,149371819,1729,1729,1729,1729,0
|
|
20240927,174500,149371819,1729,1729,1729,1729,735
|
|
20240927,174400,149371819,1729,1729,1729,1729,0
|
|
20240927,174300,149371819,1729,1729,1729,1729,0
|
|
20240927,174200,149371819,1729,1729,1729,1729,0
|
|
20240927,174100,149371819,1729,1729,1729,1729,0
|
|
20240927,174000,149371819,1729,1729,1729,1729,0
|
|
20240927,173900,149371819,1729,1729,1729,1729,0
|
|
20240927,173800,149371819,1729,1729,1729,1729,0
|
|
20240927,173700,149371819,1729,1729,1729,1729,0
|
|
20240927,173600,149371819,1729,1729,1729,1729,0
|
|
20240927,173500,149371819,1729,1729,1729,1729,0
|
|
20240927,173400,149371819,1729,1729,1729,1729,0
|
|
20240927,173300,149371819,1729,1729,1729,1729,0
|
|
20240927,173200,149371819,1729,1729,1729,1729,0
|
|
20240927,173100,149371819,1729,1729,1729,1729,0
|
|
20240927,173000,149371819,1729,1729,1729,1729,0
|
|
20240927,172900,149371819,1729,1729,1729,1729,0
|
|
20240927,172800,149371819,1729,1729,1729,1729,0
|
|
20240927,172700,149371819,1729,1729,1729,1729,0
|
|
20240927,172600,149371819,1729,1729,1729,1729,0
|
|
20240927,172500,149371819,1729,1729,1729,1729,0
|
|
20240927,172400,149371819,1729,1729,1729,1729,0
|
|
20240927,172300,149371819,1729,1729,1729,1729,0
|
|
20240927,172200,149371819,1729,1729,1729,1729,0
|
|
20240927,172100,149371819,1729,1729,1729,1729,0
|
|
20240927,172000,149371819,1729,1729,1729,1729,0
|
|
20240927,171900,149371819,1729,1729,1729,1729,0
|
|
20240927,171800,149371819,1729,1729,1729,1729,0
|
|
20240927,171700,149371819,1729,1729,1729,1729,0
|
|
20240927,171600,149371819,1729,1729,1729,1729,0
|
|
20240927,171500,149371819,1729,1729,1729,1729,735
|
|
20240927,171400,149371819,1729,1729,1729,1729,0
|
|
20240927,171300,149371819,1729,1729,1729,1729,0
|
|
20240927,171200,149371819,1729,1729,1729,1729,0
|
|
20240927,171100,149371819,1729,1729,1729,1729,0
|
|
20240927,171000,149371819,1729,1729,1729,1729,0
|
|
20240927,170900,149371819,1729,1729,1729,1729,0
|
|
20240927,170800,149371819,1729,1729,1729,1729,0
|
|
20240927,170700,149371819,1729,1729,1729,1729,0
|
|
20240927,170600,149371819,1729,1729,1729,1729,0
|
|
20240927,170500,149371819,1729,1729,1729,1729,0
|
|
20240927,170400,149371819,1729,1729,1729,1729,0
|
|
20240927,170300,149371819,1729,1729,1729,1729,0
|
|
20240927,170200,149371819,1729,1729,1729,1729,0
|
|
20240927,170100,149371819,1729,1729,1729,1729,0
|
|
20240927,170000,149371819,1729,1729,1729,1729,0
|
|
20240927,165900,149371819,1729,1729,1729,1729,0
|
|
20240927,165800,149371819,1729,1729,1729,1729,0
|
|
20240927,165700,149371819,1729,1729,1729,1729,0
|
|
20240927,165600,149371819,1729,1729,1729,1729,0
|
|
20240927,165500,149371819,1729,1729,1729,1729,0
|
|
20240927,165400,149371819,1729,1729,1729,1729,0
|
|
20240927,165300,149371819,1729,1729,1729,1729,0
|
|
20240927,165200,149371819,1729,1729,1729,1729,0
|
|
20240927,165100,149371819,1729,1729,1729,1729,0
|
|
20240927,165000,149371819,1729,1729,1729,1729,0
|
|
20240927,164900,149371819,1729,1729,1729,1729,0
|
|
20240927,164800,149371819,1729,1729,1729,1729,0
|
|
20240927,164700,149371819,1729,1729,1729,1729,0
|
|
20240927,164600,149371819,1729,1729,1729,1729,0
|
|
20240927,164500,149371819,1729,1729,1729,1729,735
|
|
20240927,164400,149371819,1729,1729,1729,1729,0
|
|
20240927,164300,149371819,1729,1729,1729,1729,0
|
|
20240927,164200,149371819,1729,1729,1729,1729,0
|
|
20240927,164100,149371819,1729,1729,1729,1729,0
|
|
20240927,164000,149371819,1729,1729,1729,1729,0
|
|
20240927,163900,149371819,1729,1729,1729,1729,0
|
|
20240927,163800,149371819,1729,1729,1729,1729,0
|
|
20240927,163700,149371819,1729,1729,1729,1729,0
|
|
20240927,163600,149371819,1729,1729,1729,1729,0
|
|
20240927,163500,149371819,1729,1729,1729,1729,0
|
|
20240927,163400,149371819,1729,1729,1729,1729,0
|
|
20240927,163300,149371819,1729,1729,1729,1729,0
|
|
20240927,163200,149371819,1729,1729,1729,1729,0
|
|
20240927,163100,149371819,1729,1729,1729,1729,0
|
|
20240927,163000,149371819,1729,1729,1729,1729,0
|
|
20240927,162900,149371819,1729,1729,1729,1729,0
|
|
20240927,162800,149371819,1729,1729,1729,1729,0
|
|
20240927,162700,149371819,1729,1729,1729,1729,0
|
|
20240927,162600,149371819,1729,1729,1729,1729,0
|
|
20240927,162500,149371819,1729,1729,1729,1729,0
|
|
20240927,162400,149371819,1729,1729,1729,1729,0
|
|
20240927,162300,149371819,1729,1729,1729,1729,0
|
|
20240927,162200,149371819,1729,1729,1729,1729,0
|
|
20240927,162100,149371819,1729,1729,1729,1729,0
|
|
20240927,162000,149371819,1729,1729,1729,1729,0
|
|
20240927,161900,149371819,1729,1729,1729,1729,0
|
|
20240927,161800,149371819,1729,1729,1729,1729,0
|
|
20240927,161700,149371819,1729,1729,1729,1729,0
|
|
20240927,161600,149371819,1729,1729,1729,1729,0
|
|
20240927,161500,149371819,1729,1729,1729,1729,735
|
|
20240927,161400,149371819,1729,1729,1729,1729,0
|
|
20240927,161300,149371819,1729,1729,1729,1729,0
|
|
20240927,161200,149371819,1729,1729,1729,1729,0
|
|
20240927,161100,149371819,1729,1729,1729,1729,0
|
|
20240927,161000,149371819,1729,1729,1729,1729,0
|
|
20240927,160900,149371819,1729,1729,1729,1729,0
|
|
20240927,160800,149371819,1729,1729,1729,1729,0
|
|
20240927,160700,149371819,1729,1729,1729,1729,0
|
|
20240927,160600,149371819,1729,1729,1729,1729,0
|
|
20240927,160500,149371819,1729,1729,1729,1729,0
|
|
20240927,160400,149371819,1729,1729,1729,1729,0
|
|
20240927,160300,149371819,1729,1729,1729,1729,0
|
|
20240927,160200,149371819,1729,1729,1729,1729,0
|
|
20240927,160100,149371819,1729,1729,1729,1729,0
|
|
20240927,160000,149371819,1729,1729,1729,1729,0
|
|
20240927,155900,149371819,1729,1729,1729,1729,0
|
|
20240927,155800,149371819,1729,1729,1729,1729,0
|
|
20240927,155700,149371819,1729,1729,1729,1729,0
|
|
20240927,155600,149371819,1729,1729,1729,1729,0
|
|
20240927,155500,149371819,1729,1729,1729,1729,0
|
|
20240927,155400,149371819,1729,1729,1729,1729,0
|
|
20240927,155300,149371819,1729,1729,1729,1729,0
|
|
20240927,155200,149371819,1729,1729,1729,1729,0
|
|
20240927,155100,149371819,1729,1729,1729,1729,0
|
|
20240927,155000,149371819,1729,1729,1729,1729,0
|
|
20240927,154900,149371819,1729,1729,1729,1729,0
|
|
20240927,154800,149371819,1729,1729,1729,1729,0
|
|
20240927,154700,149371819,1729,1729,1729,1729,0
|
|
20240927,154600,149371819,1729,1729,1729,1729,0
|
|
20240927,154500,149371819,1729,1729,1729,1729,735
|
|
20240927,154400,149371819,1729,1729,1729,1729,0
|
|
20240927,154300,149371819,1729,1729,1729,1729,0
|
|
20240927,154200,149371819,1729,1729,1729,1729,0
|
|
20240927,154100,149371819,1729,1729,1729,1729,0
|
|
20240927,154000,149371819,1729,1729,1729,1729,0
|
|
20240927,153900,149371819,1729,1729,1729,1729,0
|
|
20240927,153800,149371819,1729,1729,1729,1729,0
|
|
20240927,153700,149371819,1729,1729,1729,1729,0
|
|
20240927,153600,149371819,1729,1729,1729,1729,0
|
|
20240927,153500,149371819,1729,1729,1729,1729,0
|
|
20240927,153400,149371819,1729,1729,1729,1729,0
|
|
20240927,153300,149371819,1729,1729,1729,1729,0
|
|
20240927,153200,149371819,1729,1729,1729,1729,0
|
|
20240927,153100,149371819,1729,1729,1729,1729,0
|
|
20240927,153000,149371819,1729,1729,1729,1729,735
|
|
20240927,152900,148101004,1739,1739,1739,1739,0
|
|
20240927,152800,148101004,1739,1739,1739,1739,0
|
|
20240927,152700,148101004,1739,1739,1739,1739,0
|
|
20240927,152600,148101004,1739,1739,1739,1739,0
|
|
20240927,152500,148101004,1739,1739,1739,1739,0
|
|
20240927,152400,148101004,1739,1739,1739,1739,0
|
|
20240927,152300,148101004,1739,1739,1739,1739,0
|
|
20240927,152200,148101004,1739,1739,1739,1739,0
|
|
20240927,152100,148101004,1739,1739,1739,1739,0
|
|
20240927,152000,148101004,1739,1739,1739,1739,0
|
|
20240927,151900,148101004,1739,1739,1739,1728,402
|
|
20240927,151800,147406315,1728,1730,1739,1728,975
|
|
20240927,151700,145718251,1739,1739,1739,1730,37
|
|
20240927,151600,145653962,1739,1730,1739,1730,27
|
|
20240927,151500,145607243,1739,1739,1739,1739,0
|
|
20240927,151400,145607243,1739,1739,1739,1739,0
|
|
20240927,151300,145607243,1739,1739,1739,1739,0
|
|
20240927,151200,145607243,1739,1730,1739,1730,2
|
|
20240927,151100,145603774,1739,1739,1739,1731,14
|
|
20240927,151000,145579508,1741,1741,1741,1741,0
|
|
20240927,150900,145579508,1741,1741,1741,1741,0
|
|
20240927,150800,145579508,1741,1741,1741,1741,1
|
|
20240927,150700,145577767,1730,1741,1741,1730,787
|
|
20240927,150600,144214577,1741,1741,1741,1741,0
|
|
20240927,150500,144214577,1741,1733,1741,1733,601
|
|
20240927,150400,143173036,1733,1733,1733,1733,0
|
|
20240927,150300,143173036,1733,1735,1735,1733,4592
|
|
20240927,150200,135210305,1741,1741,1741,1741,60
|
|
20240927,150100,135105845,1743,1743,1743,1743,0
|
|
20240927,150000,135105845,1743,1743,1743,1743,0
|
|
20240927,145900,135105845,1743,1743,1743,1743,0
|
|
20240927,145800,135105845,1743,1743,1743,1743,0
|
|
20240927,145700,135105845,1743,1743,1743,1743,0
|
|
20240927,145600,135105845,1743,1743,1743,1743,0
|
|
20240927,145500,135105845,1743,1743,1743,1743,0
|
|
20240927,145400,135105845,1743,1743,1743,1743,0
|
|
20240927,145300,135105845,1743,1743,1743,1743,0
|
|
20240927,145200,135105845,1743,1740,1743,1740,2
|
|
20240927,145100,135102362,1743,1743,1743,1743,0
|
|
20240927,145000,135102362,1743,1743,1743,1743,0
|
|
20240927,144900,135102362,1743,1743,1743,1743,0
|
|
20240927,144800,135102362,1743,1743,1743,1743,0
|
|
20240927,144700,135102362,1743,1743,1743,1743,100
|
|
20240927,144600,134928062,1745,1745,1745,1745,0
|
|
20240927,144500,134928062,1745,1745,1745,1745,0
|
|
20240927,144400,134928062,1745,1745,1745,1745,0
|
|
20240927,144300,134928062,1745,1745,1745,1745,0
|
|
20240927,144200,134928062,1745,1745,1745,1745,0
|
|
20240927,144100,134928062,1745,1745,1745,1745,0
|
|
20240927,144000,134928062,1745,1745,1745,1745,0
|
|
20240927,143900,134928062,1745,1745,1745,1745,100
|
|
20240927,143800,134753562,1745,1745,1745,1745,0
|
|
20240927,143700,134753562,1745,1745,1745,1745,0
|
|
20240927,143600,134753562,1745,1745,1745,1745,1
|
|
20240927,143500,134751817,1734,1745,1745,1734,2
|
|
20240927,143400,134748338,1745,1745,1745,1745,0
|
|
20240927,143300,134748338,1745,1745,1745,1745,0
|
|
20240927,143200,134748338,1745,1745,1745,1745,0
|
|
20240927,143100,134748338,1745,1745,1745,1745,0
|
|
20240927,143000,134748338,1745,1745,1745,1745,0
|
|
20240927,142900,134748338,1745,1745,1745,1745,0
|
|
20240927,142800,134748338,1745,1737,1745,1735,2131
|
|
20240927,142700,131049900,1737,1737,1737,1737,0
|
|
20240927,142600,131049900,1737,1737,1737,1737,0
|
|
20240927,142500,131049900,1737,1737,1737,1737,0
|
|
20240927,142400,131049900,1737,1737,1737,1737,0
|
|
20240927,142300,131049900,1737,1737,1737,1737,0
|
|
20240927,142200,131049900,1737,1737,1737,1737,20
|
|
20240927,142100,131015160,1746,1746,1746,1746,0
|
|
20240927,142000,131015160,1746,1746,1746,1746,100
|
|
20240927,141900,130840560,1746,1746,1746,1746,0
|
|
20240927,141800,130840560,1746,1746,1746,1746,0
|
|
20240927,141700,130840560,1746,1746,1746,1746,0
|
|
20240927,141600,130840560,1746,1746,1746,1746,0
|
|
20240927,141500,130840560,1746,1746,1746,1746,0
|
|
20240927,141400,130840560,1746,1746,1746,1746,0
|
|
20240927,141300,130840560,1746,1746,1746,1746,0
|
|
20240927,141200,130840560,1746,1746,1746,1746,0
|
|
20240927,141100,130840560,1746,1746,1746,1746,0
|
|
20240927,141000,130840560,1746,1746,1746,1746,0
|
|
20240927,140900,130840560,1746,1737,1746,1737,2
|
|
20240927,140800,130837077,1736,1736,1736,1736,1
|
|
20240927,140700,130835341,1746,1746,1746,1746,0
|
|
20240927,140600,130835341,1746,1746,1746,1746,0
|
|
20240927,140500,130835341,1746,1746,1746,1746,1
|
|
20240927,140400,130833595,1745,1745,1745,1745,0
|
|
20240927,140300,130833595,1745,1736,1745,1736,502
|
|
20240927,140200,129957924,1743,1743,1743,1743,2
|
|
20240927,140100,129954438,1743,1743,1743,1743,0
|
|
20240927,140000,129954438,1743,1743,1743,1743,1
|
|
20240927,135900,129952695,1737,1736,1737,1736,260
|
|
20240927,135800,129501334,1747,1747,1747,1747,0
|
|
20240927,135700,129501334,1747,1747,1747,1747,0
|
|
20240927,135600,129501334,1747,1747,1747,1747,115
|
|
20240927,135500,129300429,1747,1747,1747,1747,1
|
|
20240927,135400,129298682,1736,1736,1736,1736,100
|
|
20240927,135300,129125082,1747,1747,1747,1747,0
|
|
20240927,135200,129125082,1747,1747,1747,1747,0
|
|
20240927,135100,129125082,1747,1747,1747,1747,0
|
|
20240927,135000,129125082,1747,1747,1747,1747,1
|
|
20240927,134900,129123335,1735,1735,1735,1735,2500
|
|
20240927,134800,124785835,1749,1749,1749,1749,0
|
|
20240927,134700,124785835,1749,1749,1749,1749,0
|
|
20240927,134600,124785835,1749,1749,1749,1749,0
|
|
20240927,134500,124785835,1749,1749,1749,1749,0
|
|
20240927,134400,124785835,1749,1749,1749,1749,0
|
|
20240927,134300,124785835,1749,1749,1749,1749,0
|
|
20240927,134200,124785835,1749,1749,1749,1749,0
|
|
20240927,134100,124785835,1749,1749,1749,1749,0
|
|
20240927,134000,124785835,1749,1749,1749,1749,0
|
|
20240927,133900,124785835,1749,1749,1749,1749,0
|
|
20240927,133800,124785835,1749,1749,1749,1749,0
|
|
20240927,133700,124785835,1749,1749,1749,1749,0
|
|
20240927,133600,124785835,1749,1749,1749,1749,0
|
|
20240927,133500,124785835,1749,1749,1749,1749,0
|
|
20240927,133400,124785835,1749,1749,1749,1749,0
|
|
20240927,133300,124785835,1749,1749,1749,1749,0
|
|
20240927,133200,124785835,1749,1749,1749,1749,0
|
|
20240927,133100,124785835,1749,1749,1749,1749,1
|
|
20240927,133000,124784086,1737,1737,1737,1737,832
|
|
20240927,132900,123338902,1749,1749,1749,1749,0
|
|
20240927,132800,123338902,1749,1749,1749,1749,0
|
|
20240927,132700,123338902,1749,1749,1749,1749,0
|
|
20240927,132600,123338902,1749,1749,1749,1749,0
|
|
20240927,132500,123338902,1749,1738,1749,1738,42
|
|
20240927,132400,123265895,1750,1750,1750,1750,1
|
|
20240927,132300,123264145,1748,1748,1748,1748,0
|
|
20240927,132200,123264145,1748,1748,1748,1748,0
|
|
20240927,132100,123264145,1748,1748,1748,1748,0
|
|
20240927,132000,123264145,1748,1738,1748,1738,980
|
|
20240927,131900,121555714,1745,1745,1745,1745,0
|
|
20240927,131800,121555714,1745,1745,1745,1745,3
|
|
20240927,131700,121550479,1745,1745,1745,1745,0
|
|
20240927,131600,121550479,1745,1745,1745,1745,0
|
|
20240927,131500,121550479,1745,1745,1745,1745,223
|
|
20240927,131400,121161344,1745,1745,1745,1745,455
|
|
20240927,131300,120367369,1745,1745,1745,1745,1
|
|
20240927,131200,120365624,1738,1738,1738,1738,0
|
|
20240927,131100,120365624,1738,1738,1738,1738,0
|
|
20240927,131000,120365624,1738,1738,1738,1738,0
|
|
20240927,130900,120365624,1738,1738,1738,1738,0
|
|
20240927,130800,120365624,1738,1738,1738,1738,0
|
|
20240927,130700,120365624,1738,1738,1738,1738,0
|
|
20240927,130600,120365624,1738,1738,1738,1738,0
|
|
20240927,130500,120365624,1738,1738,1738,1738,30
|
|
20240927,130400,120313484,1737,1737,1737,1737,0
|
|
20240927,130300,120313484,1737,1737,1737,1737,0
|
|
20240927,130200,120313484,1737,1737,1737,1737,82
|
|
20240927,130100,120171050,1759,1759,1759,1759,0
|
|
20240927,130000,120171050,1759,1759,1759,1759,0
|
|
20240927,125900,120171050,1759,1759,1759,1759,0
|
|
20240927,125800,120171050,1759,1759,1759,1759,0
|
|
20240927,125700,120171050,1759,1759,1759,1759,0
|
|
20240927,125600,120171050,1759,1759,1759,1759,0
|
|
20240927,125500,120171050,1759,1759,1759,1759,0
|
|
20240927,125400,120171050,1759,1759,1759,1759,0
|
|
20240927,125300,120171050,1759,1759,1759,1759,0
|
|
20240927,125200,120171050,1759,1744,1759,1735,804
|
|
20240927,125100,118767307,1734,1735,1735,1734,4006
|
|
20240927,125000,111819683,1736,1736,1736,1736,5
|
|
20240927,124900,111811003,1736,1736,1736,1736,620
|
|
20240927,124800,110734683,1745,1745,1745,1745,0
|
|
20240927,124700,110734683,1745,1745,1745,1745,0
|
|
20240927,124600,110734683,1745,1745,1745,1745,0
|
|
20240927,124500,110734683,1745,1745,1745,1745,31
|
|
20240927,124400,110680588,1745,1736,1745,1736,824
|
|
20240927,124300,109247424,1736,1736,1736,1736,0
|
|
20240927,124200,109247424,1736,1736,1736,1736,1
|
|
20240927,124100,109245688,1735,1735,1735,1735,0
|
|
20240927,124000,109245688,1735,1735,1735,1735,0
|
|
20240927,123900,109245688,1735,1735,1735,1735,1
|
|
20240927,123800,109243953,1734,1734,1734,1734,33
|
|
20240927,123700,109186731,1745,1745,1745,1745,1
|
|
20240927,123600,109184986,1744,1743,1744,1743,159
|
|
20240927,123500,108907744,1743,1743,1743,1743,300
|
|
20240927,123400,108384844,1743,1743,1743,1743,185
|
|
20240927,123300,108062389,1734,1742,1742,1734,1657
|
|
20240927,123200,105177327,1745,1745,1745,1745,1426
|
|
20240927,123100,102688957,1746,1746,1746,1746,100
|
|
20240927,123000,102514357,1745,1745,1745,1745,75
|
|
20240927,122900,102383482,1746,1755,1755,1746,15685
|
|
20240927,122800,74898432,1766,1766,1766,1766,0
|
|
20240927,122700,74898432,1766,1766,1766,1766,0
|
|
20240927,122600,74898432,1766,1766,1766,1766,0
|
|
20240927,122500,74898432,1766,1766,1766,1766,0
|
|
20240927,122400,74898432,1766,1766,1766,1766,0
|
|
20240927,122300,74898432,1766,1766,1766,1766,0
|
|
20240927,122200,74898432,1766,1766,1766,1766,0
|
|
20240927,122100,74898432,1766,1766,1766,1766,1
|
|
20240927,122000,74896666,1766,1766,1766,1766,1
|
|
20240927,121900,74894900,1755,1755,1755,1755,1404
|
|
20240927,121800,72430880,1772,1772,1772,1772,0
|
|
20240927,121700,72430880,1772,1772,1772,1772,0
|
|
20240927,121600,72430880,1772,1772,1772,1772,0
|
|
20240927,121500,72430880,1772,1772,1772,1772,0
|
|
20240927,121400,72430880,1772,1772,1772,1772,0
|
|
20240927,121300,72430880,1772,1772,1772,1772,0
|
|
20240927,121200,72430880,1772,1772,1772,1772,0
|
|
20240927,121100,72430880,1772,1769,1772,1769,47
|
|
20240927,121000,72347734,1771,1771,1771,1771,0
|
|
20240927,120900,72347734,1771,1771,1771,1771,0
|
|
20240927,120800,72347734,1771,1767,1771,1767,34
|
|
20240927,120700,72287652,1767,1767,1767,1767,83
|
|
20240927,120600,72140991,1767,1767,1767,1767,300
|
|
20240927,120500,71610891,1769,1769,1769,1769,0
|
|
20240927,120400,71610891,1769,1769,1769,1769,0
|
|
20240927,120300,71610891,1769,1767,1769,1767,88
|
|
20240927,120200,71455393,1756,1761,1761,1756,844
|
|
20240927,120100,69970134,1771,1758,1771,1758,233
|
|
20240927,120000,69558740,1773,1773,1773,1773,0
|
|
20240927,115900,69558740,1773,1773,1773,1773,0
|
|
20240927,115800,69558740,1773,1773,1773,1773,0
|
|
20240927,115700,69558740,1773,1773,1773,1773,1
|
|
20240927,115600,69556967,1773,1773,1773,1773,99
|
|
20240927,115500,69381440,1755,1770,1774,1755,2994
|
|
20240927,115400,64078495,1771,1771,1771,1771,1
|
|
20240927,115300,64076724,1762,1762,1762,1762,463
|
|
20240927,115200,63260918,1754,1754,1754,1754,2075
|
|
20240927,115100,59621368,1754,1756,1756,1754,6075
|
|
20240927,115000,48957758,1756,1759,1759,1756,1623
|
|
20240927,114900,46105537,1759,1759,1759,1759,0
|
|
20240927,114800,46105537,1759,1759,1759,1759,378
|
|
20240927,114700,45440635,1771,1771,1771,1771,0
|
|
20240927,114600,45440635,1771,1771,1771,1771,0
|
|
20240927,114500,45440635,1771,1771,1771,1771,0
|
|
20240927,114400,45440635,1771,1760,1771,1760,109
|
|
20240927,114300,45248278,1773,1773,1773,1773,32
|
|
20240927,114200,45191542,1773,1773,1773,1773,0
|
|
20240927,114100,45191542,1773,1772,1773,1772,62
|
|
20240927,114000,45081647,1770,1770,1770,1770,1
|
|
20240927,113900,45079877,1773,1760,1773,1760,217
|
|
20240927,113800,44696540,1774,1769,1774,1769,12
|
|
20240927,113700,44675302,1774,1773,1774,1773,65
|
|
20240927,113600,44560056,1770,1773,1773,1770,149
|
|
20240927,113500,44295888,1770,1770,1770,1770,89
|
|
20240927,113400,44138358,1770,1769,1770,1769,391
|
|
20240927,113300,43446465,1758,1770,1770,1758,1024
|
|
20240927,113200,41635965,1770,1770,1770,1770,0
|
|
20240927,113100,41635965,1770,1770,1770,1770,0
|
|
20240927,113000,41635965,1770,1769,1770,1769,379
|
|
20240927,112900,40965513,1768,1768,1768,1768,160
|
|
20240927,112800,40682633,1768,1768,1768,1768,0
|
|
20240927,112700,40682633,1768,1768,1768,1768,0
|
|
20240927,112600,40682633,1768,1768,1768,1757,474
|
|
20240927,112500,39846064,1767,1767,1767,1767,0
|
|
20240927,112400,39846064,1767,1767,1767,1767,162
|
|
20240927,112300,39559810,1767,1767,1767,1767,1
|
|
20240927,112200,39558043,1756,1758,1758,1756,2102
|
|
20240927,112100,35864293,1769,1769,1769,1769,0
|
|
20240927,112000,35864293,1769,1769,1769,1769,0
|
|
20240927,111900,35864293,1769,1769,1769,1769,0
|
|
20240927,111800,35864293,1769,1769,1769,1769,0
|
|
20240927,111700,35864293,1769,1769,1769,1769,0
|
|
20240927,111600,35864293,1769,1769,1769,1769,0
|
|
20240927,111500,35864293,1769,1769,1769,1769,0
|
|
20240927,111400,35864293,1769,1769,1769,1769,0
|
|
20240927,111300,35864293,1769,1769,1769,1769,100
|
|
20240927,111200,35687393,1759,1769,1770,1759,210
|
|
20240927,111100,35315990,1770,1770,1770,1770,0
|
|
20240927,111000,35315990,1770,1770,1770,1770,0
|
|
20240927,110900,35315990,1770,1770,1770,1770,0
|
|
20240927,110800,35315990,1770,1770,1770,1770,0
|
|
20240927,110700,35315990,1770,1770,1770,1770,0
|
|
20240927,110600,35315990,1770,1770,1770,1770,0
|
|
20240927,110500,35315990,1770,1770,1770,1770,0
|
|
20240927,110400,35315990,1770,1770,1770,1770,0
|
|
20240927,110300,35315990,1770,1770,1770,1770,0
|
|
20240927,110200,35315990,1770,1770,1770,1770,0
|
|
20240927,110100,35315990,1770,1770,1770,1770,0
|
|
20240927,110000,35315990,1770,1770,1770,1770,0
|
|
20240927,105900,35315990,1770,1770,1770,1770,113
|
|
20240927,105800,35115980,1769,1769,1769,1769,0
|
|
20240927,105700,35115980,1769,1769,1769,1769,0
|
|
20240927,105600,35115980,1769,1769,1769,1769,0
|
|
20240927,105500,35115980,1769,1769,1769,1769,0
|
|
20240927,105400,35115980,1769,1769,1769,1769,0
|
|
20240927,105300,35115980,1769,1769,1769,1769,0
|
|
20240927,105200,35115980,1769,1769,1769,1769,0
|
|
20240927,105100,35115980,1769,1769,1769,1769,0
|
|
20240927,105000,35115980,1769,1769,1769,1769,0
|
|
20240927,104900,35115980,1769,1769,1769,1769,0
|
|
20240927,104800,35115980,1769,1769,1769,1769,0
|
|
20240927,104700,35115980,1769,1769,1769,1769,0
|
|
20240927,104600,35115980,1769,1769,1769,1769,0
|
|
20240927,104500,35115980,1769,1769,1769,1769,100
|
|
20240927,104400,34939080,1768,1768,1768,1768,0
|
|
20240927,104300,34939080,1768,1768,1768,1768,0
|
|
20240927,104200,34939080,1768,1768,1768,1768,10
|
|
20240927,104100,34921400,1768,1768,1768,1768,0
|
|
20240927,104000,34921400,1768,1768,1768,1768,0
|
|
20240927,103900,34921400,1768,1768,1768,1768,0
|
|
20240927,103800,34921400,1768,1768,1768,1768,0
|
|
20240927,103700,34921400,1768,1768,1768,1768,0
|
|
20240927,103600,34921400,1768,1768,1768,1768,0
|
|
20240927,103500,34921400,1768,1768,1768,1768,0
|
|
20240927,103400,34921400,1768,1768,1768,1768,0
|
|
20240927,103300,34921400,1768,1768,1768,1768,0
|
|
20240927,103200,34921400,1768,1768,1768,1768,0
|
|
20240927,103100,34921400,1768,1768,1768,1768,0
|
|
20240927,103000,34921400,1768,1768,1768,1768,0
|
|
20240927,102900,34921400,1768,1768,1768,1768,0
|
|
20240927,102800,34921400,1768,1768,1768,1768,0
|
|
20240927,102700,34921400,1768,1768,1768,1768,0
|
|
20240927,102600,34921400,1768,1768,1768,1768,0
|
|
20240927,102500,34921400,1768,1768,1768,1768,0
|
|
20240927,102400,34921400,1768,1768,1768,1768,0
|
|
20240927,102300,34921400,1768,1768,1768,1768,0
|
|
20240927,102200,34921400,1768,1768,1768,1768,1
|
|
20240927,102100,34919632,1755,1755,1755,1755,0
|
|
20240927,102000,34919632,1755,1755,1755,1755,0
|
|
20240927,101900,34919632,1755,1755,1755,1755,0
|
|
20240927,101800,34919632,1755,1755,1755,1755,51
|
|
20240927,101700,34830127,1755,1755,1755,1755,0
|
|
20240927,101600,34830127,1755,1755,1755,1755,375
|
|
20240927,101500,34172002,1769,1769,1769,1769,1
|
|
20240927,101400,34170233,1756,1756,1756,1756,0
|
|
20240927,101300,34170233,1756,1756,1756,1756,0
|
|
20240927,101200,34170233,1756,1756,1756,1756,1942
|
|
20240927,101100,30760081,1771,1771,1771,1771,0
|
|
20240927,101000,30760081,1771,1756,1771,1755,4005
|
|
20240927,100900,23729735,1755,1755,1755,1755,35
|
|
20240927,100800,23668310,1762,1762,1762,1762,523
|
|
20240927,100700,22746784,1771,1771,1771,1771,0
|
|
20240927,100600,22746784,1771,1771,1771,1771,1
|
|
20240927,100500,22745013,1762,1762,1762,1762,0
|
|
20240927,100400,22745013,1762,1762,1762,1762,0
|
|
20240927,100300,22745013,1762,1762,1762,1762,1687
|
|
20240927,100200,19772519,1756,1757,1762,1756,1496
|
|
20240927,100100,17144780,1758,1758,1758,1758,0
|
|
20240927,100000,17144780,1758,1758,1758,1758,642
|
|
20240927,095900,16016144,1759,1759,1759,1759,0
|
|
20240927,095800,16016144,1759,1759,1759,1759,500
|
|
20240927,095700,15136644,1759,1759,1759,1759,0
|
|
20240927,095600,15136644,1759,1759,1759,1759,0
|
|
20240927,095500,15136644,1759,1769,1769,1759,1050
|
|
20240927,095400,13279694,1769,1769,1769,1769,0
|
|
20240927,095300,13279694,1769,1769,1769,1769,0
|
|
20240927,095200,13279694,1769,1772,1772,1769,120
|
|
20240927,095100,13067351,1778,1778,1778,1778,0
|
|
20240927,095000,13067351,1778,1778,1778,1778,1
|
|
20240927,094900,13065573,1781,1781,1781,1781,0
|
|
20240927,094800,13065573,1781,1781,1781,1781,0
|
|
20240927,094700,13065573,1781,1781,1781,1781,10
|
|
20240927,094600,13047763,1781,1781,1781,1781,0
|
|
20240927,094500,13047763,1781,1781,1781,1781,0
|
|
20240927,094400,13047763,1781,1781,1781,1781,254
|
|
20240927,094300,12595389,1811,1811,1811,1811,0
|
|
20240927,094200,12595389,1811,1811,1811,1811,50
|
|
20240927,094100,12504839,1815,1815,1815,1815,1
|
|
20240927,094000,12503024,1820,1784,1824,1769,1112
|
|
20240927,093900,10493123,1769,1769,1769,1769,0
|
|
20240927,093800,10493123,1769,1767,1769,1767,895
|
|
20240927,093700,8910081,1760,1760,1760,1760,0
|
|
20240927,093600,8910081,1760,1760,1760,1760,0
|
|
20240927,093500,8910081,1760,1760,1760,1760,192
|
|
20240927,093400,8572161,1759,1759,1759,1759,0
|
|
20240927,093300,8572161,1759,1759,1759,1759,0
|
|
20240927,093200,8572161,1759,1759,1759,1759,0
|
|
20240927,093100,8572161,1759,1759,1759,1759,0
|
|
20240927,093000,8572161,1759,1759,1759,1759,62
|
|
20240927,092900,8463103,1765,1765,1765,1765,0
|
|
20240927,092800,8463103,1765,1765,1765,1765,0
|
|
20240927,092700,8463103,1765,1765,1765,1765,0
|
|
20240927,092600,8463103,1765,1765,1765,1765,0
|
|
20240927,092500,8463103,1765,1758,1765,1758,643
|
|
20240927,092400,7329524,1765,1765,1765,1765,0
|
|
20240927,092300,7329524,1765,1765,1765,1765,0
|
|
20240927,092200,7329524,1765,1765,1765,1765,0
|
|
20240927,092100,7329524,1765,1763,1765,1763,780
|
|
20240927,092000,5954298,1754,1762,1762,1754,1787
|
|
20240927,091900,2810292,1753,1753,1753,1753,0
|
|
20240927,091800,2810292,1753,1753,1753,1753,0
|
|
20240927,091700,2810292,1753,1753,1753,1753,0
|
|
20240927,091600,2810292,1753,1753,1753,1753,0
|
|
20240927,091500,2810292,1753,1753,1753,1753,0
|
|
20240927,091400,2810292,1753,1753,1753,1753,0
|
|
20240927,091300,2810292,1753,1753,1753,1753,10
|
|
20240927,091200,2792762,1762,1762,1762,1762,0
|
|
20240927,091100,2792762,1762,1762,1762,1762,0
|
|
20240927,091000,2792762,1762,1762,1762,1762,9
|
|
20240927,090900,2776904,1752,1752,1752,1752,9
|
|
20240927,090800,2761136,1757,1762,1762,1757,57
|
|
20240927,090700,2660982,1752,1752,1752,1752,10
|
|
20240927,090600,2643462,1752,1752,1752,1752,1
|
|
20240927,090500,2641710,1753,1753,1753,1753,479
|
|
20240927,090400,1802023,1753,1753,1753,1753,0
|
|
20240927,090300,1802023,1753,1753,1753,1753,0
|
|
20240927,090200,1802023,1753,1753,1753,1753,0
|
|
20240927,090100,1802023,1753,1753,1753,1753,1
|
|
20240927,090000,1800270,1752,1760,1769,1752,1023
|