650 lines
32 KiB
CSV
650 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,194700,1061473281,1726,1726,1726,1726,8300
|
|
20240925,194600,1061473281,1726,1726,1726,1726,0
|
|
20240925,194500,1061473281,1726,1726,1726,1726,0
|
|
20240925,194400,1061473281,1726,1726,1726,1726,0
|
|
20240925,194300,1061473281,1726,1726,1726,1726,0
|
|
20240925,194200,1061473281,1726,1726,1726,1726,0
|
|
20240925,194100,1061473281,1726,1726,1726,1726,0
|
|
20240925,194000,1061473281,1726,1726,1726,1726,0
|
|
20240925,193900,1061473281,1726,1726,1726,1726,0
|
|
20240925,193800,1061473281,1726,1726,1726,1726,0
|
|
20240925,193700,1061473281,1726,1726,1726,1726,0
|
|
20240925,193600,1061473281,1726,1726,1726,1726,0
|
|
20240925,193500,1061473281,1726,1726,1726,1726,0
|
|
20240925,193400,1061473281,1726,1726,1726,1726,0
|
|
20240925,193300,1061473281,1726,1726,1726,1726,0
|
|
20240925,193200,1061473281,1726,1726,1726,1726,0
|
|
20240925,193100,1061473281,1726,1726,1726,1726,0
|
|
20240925,193000,1061473281,1726,1726,1726,1726,0
|
|
20240925,192900,1061473281,1726,1726,1726,1726,0
|
|
20240925,192800,1061473281,1726,1726,1726,1726,0
|
|
20240925,192700,1061473281,1726,1726,1726,1726,0
|
|
20240925,192600,1061473281,1726,1726,1726,1726,0
|
|
20240925,192500,1061473281,1726,1726,1726,1726,0
|
|
20240925,192400,1061473281,1726,1726,1726,1726,0
|
|
20240925,192300,1061473281,1726,1726,1726,1726,0
|
|
20240925,192200,1061473281,1726,1726,1726,1726,0
|
|
20240925,192100,1061473281,1726,1726,1726,1726,0
|
|
20240925,192000,1061473281,1726,1726,1726,1726,0
|
|
20240925,191900,1061473281,1726,1726,1726,1726,0
|
|
20240925,191800,1061473281,1726,1726,1726,1726,0
|
|
20240925,191700,1061473281,1726,1726,1726,1726,8300
|
|
20240925,191600,1061473281,1726,1726,1726,1726,0
|
|
20240925,191500,1061473281,1726,1726,1726,1726,0
|
|
20240925,191400,1061473281,1726,1726,1726,1726,0
|
|
20240925,191300,1061473281,1726,1726,1726,1726,0
|
|
20240925,191200,1061473281,1726,1726,1726,1726,0
|
|
20240925,191100,1061473281,1726,1726,1726,1726,0
|
|
20240925,191000,1061473281,1726,1726,1726,1726,0
|
|
20240925,190900,1061473281,1726,1726,1726,1726,0
|
|
20240925,190800,1061473281,1726,1726,1726,1726,0
|
|
20240925,190700,1061473281,1726,1726,1726,1726,0
|
|
20240925,190600,1061473281,1726,1726,1726,1726,0
|
|
20240925,190500,1061473281,1726,1726,1726,1726,0
|
|
20240925,190400,1061473281,1726,1726,1726,1726,0
|
|
20240925,190300,1061473281,1726,1726,1726,1726,0
|
|
20240925,190200,1061473281,1726,1726,1726,1726,0
|
|
20240925,190100,1061473281,1726,1726,1726,1726,0
|
|
20240925,190000,1061473281,1726,1726,1726,1726,0
|
|
20240925,185900,1061473281,1726,1726,1726,1726,0
|
|
20240925,185800,1061473281,1726,1726,1726,1726,0
|
|
20240925,185700,1061473281,1726,1726,1726,1726,0
|
|
20240925,185600,1061473281,1726,1726,1726,1726,0
|
|
20240925,185500,1061473281,1726,1726,1726,1726,0
|
|
20240925,185400,1061473281,1726,1726,1726,1726,0
|
|
20240925,185300,1061473281,1726,1726,1726,1726,0
|
|
20240925,185200,1061473281,1726,1726,1726,1726,0
|
|
20240925,185100,1061473281,1726,1726,1726,1726,0
|
|
20240925,185000,1061473281,1726,1726,1726,1726,0
|
|
20240925,184900,1061473281,1726,1726,1726,1726,0
|
|
20240925,184800,1061473281,1726,1726,1726,1726,0
|
|
20240925,184700,1061473281,1726,1726,1726,1726,8300
|
|
20240925,184600,1061473281,1726,1726,1726,1726,0
|
|
20240925,184500,1061473281,1726,1726,1726,1726,0
|
|
20240925,184400,1061473281,1726,1726,1726,1726,0
|
|
20240925,184300,1061473281,1726,1726,1726,1726,0
|
|
20240925,184200,1061473281,1726,1726,1726,1726,0
|
|
20240925,184100,1061473281,1726,1726,1726,1726,0
|
|
20240925,184000,1061473281,1726,1726,1726,1726,0
|
|
20240925,183900,1061473281,1726,1726,1726,1726,0
|
|
20240925,183800,1061473281,1726,1726,1726,1726,0
|
|
20240925,183700,1061473281,1726,1726,1726,1726,0
|
|
20240925,183600,1061473281,1726,1726,1726,1726,0
|
|
20240925,183500,1061473281,1726,1726,1726,1726,0
|
|
20240925,183400,1061473281,1726,1726,1726,1726,0
|
|
20240925,183300,1061473281,1726,1726,1726,1726,0
|
|
20240925,183200,1061473281,1726,1726,1726,1726,0
|
|
20240925,183100,1061473281,1726,1726,1726,1726,0
|
|
20240925,183000,1061473281,1726,1726,1726,1726,0
|
|
20240925,182900,1061473281,1726,1726,1726,1726,0
|
|
20240925,182800,1061473281,1726,1726,1726,1726,0
|
|
20240925,182700,1061473281,1726,1726,1726,1726,0
|
|
20240925,182600,1061473281,1726,1726,1726,1726,0
|
|
20240925,182500,1061473281,1726,1726,1726,1726,0
|
|
20240925,182400,1061473281,1726,1726,1726,1726,0
|
|
20240925,182300,1061473281,1726,1726,1726,1726,0
|
|
20240925,182200,1061473281,1726,1726,1726,1726,0
|
|
20240925,182100,1061473281,1726,1726,1726,1726,0
|
|
20240925,182000,1061473281,1726,1726,1726,1726,0
|
|
20240925,181900,1061473281,1726,1726,1726,1726,0
|
|
20240925,181800,1061473281,1726,1726,1726,1726,0
|
|
20240925,181700,1061473281,1726,1726,1726,1726,8300
|
|
20240925,181600,1061473281,1726,1726,1726,1726,0
|
|
20240925,181500,1061473281,1726,1726,1726,1726,0
|
|
20240925,181400,1061473281,1726,1726,1726,1726,0
|
|
20240925,181300,1061473281,1726,1726,1726,1726,0
|
|
20240925,181200,1061473281,1726,1726,1726,1726,0
|
|
20240925,181100,1061473281,1726,1726,1726,1726,0
|
|
20240925,181000,1061473281,1726,1726,1726,1726,0
|
|
20240925,180900,1061473281,1726,1726,1726,1726,0
|
|
20240925,180800,1061473281,1726,1726,1726,1726,0
|
|
20240925,180700,1061473281,1726,1726,1726,1726,0
|
|
20240925,180600,1061473281,1726,1726,1726,1726,0
|
|
20240925,180500,1061473281,1726,1726,1726,1726,0
|
|
20240925,180400,1061473281,1726,1726,1726,1726,0
|
|
20240925,180300,1061473281,1726,1726,1726,1726,0
|
|
20240925,180200,1061473281,1726,1726,1726,1726,0
|
|
20240925,180100,1061473281,1726,1726,1726,1726,0
|
|
20240925,180000,1061473281,1726,1726,1726,1726,0
|
|
20240925,175900,1061473281,1726,1726,1726,1726,0
|
|
20240925,175800,1061473281,1726,1726,1726,1726,0
|
|
20240925,175700,1061473281,1726,1726,1726,1726,0
|
|
20240925,175600,1061473281,1726,1726,1726,1726,0
|
|
20240925,175500,1061473281,1726,1726,1726,1726,0
|
|
20240925,175400,1061473281,1726,1726,1726,1726,0
|
|
20240925,175300,1061473281,1726,1726,1726,1726,0
|
|
20240925,175200,1061473281,1726,1726,1726,1726,0
|
|
20240925,175100,1061473281,1726,1726,1726,1726,0
|
|
20240925,175000,1061473281,1726,1726,1726,1726,0
|
|
20240925,174900,1061473281,1726,1726,1726,1726,0
|
|
20240925,174800,1061473281,1726,1726,1726,1726,0
|
|
20240925,174700,1061473281,1726,1726,1726,1726,8300
|
|
20240925,174600,1061473281,1726,1726,1726,1726,0
|
|
20240925,174500,1061473281,1726,1726,1726,1726,0
|
|
20240925,174400,1061473281,1726,1726,1726,1726,0
|
|
20240925,174300,1061473281,1726,1726,1726,1726,0
|
|
20240925,174200,1061473281,1726,1726,1726,1726,0
|
|
20240925,174100,1061473281,1726,1726,1726,1726,0
|
|
20240925,174000,1061473281,1726,1726,1726,1726,0
|
|
20240925,173900,1061473281,1726,1726,1726,1726,0
|
|
20240925,173800,1061473281,1726,1726,1726,1726,0
|
|
20240925,173700,1061473281,1726,1726,1726,1726,0
|
|
20240925,173600,1061473281,1726,1726,1726,1726,0
|
|
20240925,173500,1061473281,1726,1726,1726,1726,0
|
|
20240925,173400,1061473281,1726,1726,1726,1726,0
|
|
20240925,173300,1061473281,1726,1726,1726,1726,0
|
|
20240925,173200,1061473281,1726,1726,1726,1726,0
|
|
20240925,173100,1061473281,1726,1726,1726,1726,0
|
|
20240925,173000,1061473281,1726,1726,1726,1726,0
|
|
20240925,172900,1061473281,1726,1726,1726,1726,0
|
|
20240925,172800,1061473281,1726,1726,1726,1726,0
|
|
20240925,172700,1061473281,1726,1726,1726,1726,0
|
|
20240925,172600,1061473281,1726,1726,1726,1726,0
|
|
20240925,172500,1061473281,1726,1726,1726,1726,0
|
|
20240925,172400,1061473281,1726,1726,1726,1726,0
|
|
20240925,172300,1061473281,1726,1726,1726,1726,0
|
|
20240925,172200,1061473281,1726,1726,1726,1726,0
|
|
20240925,172100,1061473281,1726,1726,1726,1726,0
|
|
20240925,172000,1061473281,1726,1726,1726,1726,0
|
|
20240925,171900,1061473281,1726,1726,1726,1726,0
|
|
20240925,171800,1061473281,1726,1726,1726,1726,0
|
|
20240925,171700,1061473281,1726,1726,1726,1726,8300
|
|
20240925,171600,1061473281,1726,1726,1726,1726,0
|
|
20240925,171500,1061473281,1726,1726,1726,1726,0
|
|
20240925,171400,1061473281,1726,1726,1726,1726,0
|
|
20240925,171300,1061473281,1726,1726,1726,1726,0
|
|
20240925,171200,1061473281,1726,1726,1726,1726,0
|
|
20240925,171100,1061473281,1726,1726,1726,1726,0
|
|
20240925,171000,1061473281,1726,1726,1726,1726,0
|
|
20240925,170900,1061473281,1726,1726,1726,1726,0
|
|
20240925,170800,1061473281,1726,1726,1726,1726,0
|
|
20240925,170700,1061473281,1726,1726,1726,1726,0
|
|
20240925,170600,1061473281,1726,1726,1726,1726,0
|
|
20240925,170500,1061473281,1726,1726,1726,1726,0
|
|
20240925,170400,1061473281,1726,1726,1726,1726,0
|
|
20240925,170300,1061473281,1726,1726,1726,1726,0
|
|
20240925,170200,1061473281,1726,1726,1726,1726,0
|
|
20240925,170100,1061473281,1726,1726,1726,1726,0
|
|
20240925,170000,1061473281,1726,1726,1726,1726,0
|
|
20240925,165900,1061473281,1726,1726,1726,1726,0
|
|
20240925,165800,1061473281,1726,1726,1726,1726,0
|
|
20240925,165700,1061473281,1726,1726,1726,1726,0
|
|
20240925,165600,1061473281,1726,1726,1726,1726,0
|
|
20240925,165500,1061473281,1726,1726,1726,1726,0
|
|
20240925,165400,1061473281,1726,1726,1726,1726,0
|
|
20240925,165300,1061473281,1726,1726,1726,1726,0
|
|
20240925,165200,1061473281,1726,1726,1726,1726,0
|
|
20240925,165100,1061473281,1726,1726,1726,1726,0
|
|
20240925,165000,1061473281,1726,1726,1726,1726,0
|
|
20240925,164900,1061473281,1726,1726,1726,1726,0
|
|
20240925,164800,1061473281,1726,1726,1726,1726,0
|
|
20240925,164700,1061473281,1726,1726,1726,1726,8300
|
|
20240925,164600,1061473281,1726,1726,1726,1726,0
|
|
20240925,164500,1061473281,1726,1726,1726,1726,0
|
|
20240925,164400,1061473281,1726,1726,1726,1726,0
|
|
20240925,164300,1061473281,1726,1726,1726,1726,0
|
|
20240925,164200,1061473281,1726,1726,1726,1726,0
|
|
20240925,164100,1061473281,1726,1726,1726,1726,0
|
|
20240925,164000,1061473281,1726,1726,1726,1726,0
|
|
20240925,163900,1061473281,1726,1726,1726,1726,0
|
|
20240925,163800,1061473281,1726,1726,1726,1726,0
|
|
20240925,163700,1061473281,1726,1726,1726,1726,0
|
|
20240925,163600,1061473281,1726,1726,1726,1726,0
|
|
20240925,163500,1061473281,1726,1726,1726,1726,0
|
|
20240925,163400,1061473281,1726,1726,1726,1726,0
|
|
20240925,163300,1061473281,1726,1726,1726,1726,0
|
|
20240925,163200,1061473281,1726,1726,1726,1726,0
|
|
20240925,163100,1061473281,1726,1726,1726,1726,0
|
|
20240925,163000,1061473281,1726,1726,1726,1726,0
|
|
20240925,162900,1061473281,1726,1726,1726,1726,0
|
|
20240925,162800,1061473281,1726,1726,1726,1726,0
|
|
20240925,162700,1061473281,1726,1726,1726,1726,0
|
|
20240925,162600,1061473281,1726,1726,1726,1726,0
|
|
20240925,162500,1061473281,1726,1726,1726,1726,0
|
|
20240925,162400,1061473281,1726,1726,1726,1726,0
|
|
20240925,162300,1061473281,1726,1726,1726,1726,0
|
|
20240925,162200,1061473281,1726,1726,1726,1726,0
|
|
20240925,162100,1061473281,1726,1726,1726,1726,0
|
|
20240925,162000,1061473281,1726,1726,1726,1726,0
|
|
20240925,161900,1061473281,1726,1726,1726,1726,0
|
|
20240925,161800,1061473281,1726,1726,1726,1726,0
|
|
20240925,161700,1061473281,1726,1726,1726,1726,8300
|
|
20240925,161600,1061473281,1726,1726,1726,1726,0
|
|
20240925,161500,1061473281,1726,1726,1726,1726,0
|
|
20240925,161400,1061473281,1726,1726,1726,1726,0
|
|
20240925,161300,1061473281,1726,1726,1726,1726,0
|
|
20240925,161200,1061473281,1726,1726,1726,1726,0
|
|
20240925,161100,1061473281,1726,1726,1726,1726,0
|
|
20240925,161000,1061473281,1726,1726,1726,1726,0
|
|
20240925,160900,1061473281,1726,1726,1726,1726,0
|
|
20240925,160800,1061473281,1726,1726,1726,1726,0
|
|
20240925,160700,1061473281,1726,1726,1726,1726,0
|
|
20240925,160600,1061473281,1726,1726,1726,1726,0
|
|
20240925,160500,1061473281,1726,1726,1726,1726,0
|
|
20240925,160400,1061473281,1726,1726,1726,1726,0
|
|
20240925,160300,1061473281,1726,1726,1726,1726,0
|
|
20240925,160200,1061473281,1726,1726,1726,1726,0
|
|
20240925,160100,1061473281,1726,1726,1726,1726,0
|
|
20240925,160000,1061473281,1726,1726,1726,1726,0
|
|
20240925,155900,1061473281,1726,1726,1726,1726,0
|
|
20240925,155800,1061473281,1726,1726,1726,1726,0
|
|
20240925,155700,1061473281,1726,1726,1726,1726,0
|
|
20240925,155600,1061473281,1726,1726,1726,1726,0
|
|
20240925,155500,1061473281,1726,1726,1726,1726,0
|
|
20240925,155400,1061473281,1726,1726,1726,1726,0
|
|
20240925,155300,1061473281,1726,1726,1726,1726,0
|
|
20240925,155200,1061473281,1726,1726,1726,1726,0
|
|
20240925,155100,1061473281,1726,1726,1726,1726,0
|
|
20240925,155000,1061473281,1726,1726,1726,1726,0
|
|
20240925,154900,1061473281,1726,1726,1726,1726,0
|
|
20240925,154800,1061473281,1726,1726,1726,1726,0
|
|
20240925,154700,1061473281,1726,1726,1726,1726,8300
|
|
20240925,154600,1061473281,1726,1726,1726,1726,0
|
|
20240925,154500,1061473281,1726,1726,1726,1726,0
|
|
20240925,154400,1061473281,1726,1726,1726,1726,0
|
|
20240925,154300,1061473281,1726,1726,1726,1726,0
|
|
20240925,154200,1061473281,1726,1726,1726,1726,0
|
|
20240925,154100,1061473281,1726,1726,1726,1726,0
|
|
20240925,154000,1061473281,1726,1726,1726,1726,0
|
|
20240925,153900,1061473281,1726,1726,1726,1726,0
|
|
20240925,153800,1061473281,1726,1726,1726,1726,0
|
|
20240925,153700,1061473281,1726,1726,1726,1726,0
|
|
20240925,153600,1061473281,1726,1726,1726,1726,0
|
|
20240925,153500,1061473281,1726,1726,1726,1726,0
|
|
20240925,153400,1061473281,1726,1726,1726,1726,0
|
|
20240925,153300,1061473281,1726,1726,1726,1726,0
|
|
20240925,153200,1061473281,1726,1726,1726,1726,0
|
|
20240925,153100,1061473281,1726,1726,1726,1726,0
|
|
20240925,153000,1061473281,1726,1726,1726,1726,8300
|
|
20240925,152900,1047147481,1725,1725,1725,1725,0
|
|
20240925,152800,1047147481,1725,1725,1725,1725,0
|
|
20240925,152700,1047147481,1725,1725,1725,1725,0
|
|
20240925,152600,1047147481,1725,1725,1725,1725,0
|
|
20240925,152500,1047147481,1725,1725,1725,1725,0
|
|
20240925,152400,1047147481,1725,1725,1725,1725,0
|
|
20240925,152300,1047147481,1725,1725,1725,1725,0
|
|
20240925,152200,1047147481,1725,1725,1725,1725,0
|
|
20240925,152100,1047147481,1725,1725,1725,1725,0
|
|
20240925,152000,1047147481,1725,1725,1725,1725,0
|
|
20240925,151900,1047147481,1725,1730,1731,1724,1593
|
|
20240925,151800,1044398840,1730,1728,1732,1723,5322
|
|
20240925,151700,1035209709,1729,1728,1732,1728,1204
|
|
20240925,151600,1033129181,1734,1735,1735,1727,1086
|
|
20240925,151500,1031247627,1740,1742,1742,1735,1022
|
|
20240925,151400,1029474333,1729,1742,1743,1729,1146
|
|
20240925,151300,1027492188,1742,1735,1743,1723,4531
|
|
20240925,151200,1019635419,1736,1736,1736,1736,0
|
|
20240925,151100,1019635419,1736,1736,1736,1727,2731
|
|
20240925,151000,1014914403,1736,1733,1736,1727,2305
|
|
20240925,150900,1010924436,1733,1728,1733,1727,3458
|
|
20240925,150800,1004939060,1732,1731,1732,1727,1007
|
|
20240925,150700,1003199656,1732,1729,1733,1726,3472
|
|
20240925,150600,997197239,1730,1726,1730,1726,3569
|
|
20240925,150500,991035456,1724,1725,1726,1724,471
|
|
20240925,150400,990223242,1726,1725,1726,1725,57
|
|
20240925,150300,990124867,1726,1726,1726,1722,3027
|
|
20240925,150200,984911933,1726,1729,1729,1723,424
|
|
20240925,150100,984181124,1722,1728,1729,1721,3798
|
|
20240925,150000,977633574,1729,1722,1729,1721,2390
|
|
20240925,145900,973520113,1722,1731,1731,1722,1621
|
|
20240925,145800,970728230,1732,1723,1732,1722,388
|
|
20240925,145700,970060015,1733,1724,1733,1722,1554
|
|
20240925,145600,967382420,1724,1729,1729,1724,2000
|
|
20240925,145500,963933117,1733,1735,1735,1725,10
|
|
20240925,145400,963915825,1725,1729,1729,1725,5505
|
|
20240925,145300,954410104,1729,1729,1729,1729,276
|
|
20240925,145200,953932900,1729,1726,1729,1726,4901
|
|
20240925,145100,945472553,1729,1730,1730,1726,1745
|
|
20240925,145000,942456658,1730,1732,1736,1730,6918
|
|
20240925,144900,930482235,1733,1739,1739,1733,9684
|
|
20240925,144800,913679717,1740,1740,1740,1738,175
|
|
20240925,144700,913375453,1740,1740,1740,1740,10
|
|
20240925,144600,913358053,1741,1739,1741,1737,1202
|
|
20240925,144500,911268636,1742,1742,1742,1742,0
|
|
20240925,144400,911268636,1742,1740,1742,1739,1191
|
|
20240925,144300,909195105,1742,1742,1742,1742,40
|
|
20240925,144200,909125425,1742,1740,1742,1740,36
|
|
20240925,144100,909062783,1740,1740,1740,1739,59
|
|
20240925,144000,908960134,1740,1737,1740,1737,257
|
|
20240925,143900,908513704,1740,1737,1740,1737,2425
|
|
20240925,143800,904296883,1737,1741,1742,1737,9405
|
|
20240925,143700,887932047,1741,1742,1742,1741,542
|
|
20240925,143600,886988083,1742,1742,1742,1742,1031
|
|
20240925,143500,885192081,1742,1743,1743,1742,1834
|
|
20240925,143400,881997213,1743,1744,1745,1742,2051
|
|
20240925,143300,878422531,1743,1743,1743,1743,0
|
|
20240925,143200,878422531,1743,1745,1745,1743,604
|
|
20240925,143100,877369683,1745,1745,1745,1745,1
|
|
20240925,143000,877367938,1743,1744,1744,1742,3538
|
|
20240925,142900,871201344,1745,1745,1745,1745,10
|
|
20240925,142800,871183894,1747,1747,1747,1747,0
|
|
20240925,142700,871183894,1747,1747,1747,1747,0
|
|
20240925,142600,871183894,1747,1747,1747,1744,18
|
|
20240925,142500,871152451,1744,1748,1748,1744,856
|
|
20240925,142400,869659583,1747,1748,1748,1747,204
|
|
20240925,142300,869303117,1748,1748,1748,1748,0
|
|
20240925,142200,869303117,1748,1748,1748,1743,702
|
|
20240925,142100,868079521,1748,1743,1749,1743,373
|
|
20240925,142000,867427250,1749,1745,1749,1742,4404
|
|
20240925,141900,859752428,1749,1749,1749,1749,1
|
|
20240925,141800,859750679,1750,1750,1750,1744,54
|
|
20240925,141700,859656461,1748,1749,1749,1747,11
|
|
20240925,141600,859637236,1750,1750,1750,1750,0
|
|
20240925,141500,859637236,1750,1750,1750,1744,1401
|
|
20240925,141400,857193286,1744,1745,1750,1744,564
|
|
20240925,141300,856209089,1745,1750,1750,1745,527
|
|
20240925,141200,855289454,1750,1745,1750,1745,147
|
|
20240925,141100,855032934,1745,1746,1746,1745,100
|
|
20240925,141000,854858422,1750,1750,1750,1750,100
|
|
20240925,140900,854683422,1750,1750,1750,1750,0
|
|
20240925,140800,854683422,1750,1750,1750,1750,0
|
|
20240925,140700,854683422,1750,1750,1750,1750,1
|
|
20240925,140600,854681672,1743,1743,1743,1743,0
|
|
20240925,140500,854681672,1743,1748,1751,1743,4996
|
|
20240925,140400,845965699,1752,1750,1752,1748,1171
|
|
20240925,140300,843917283,1752,1750,1752,1750,51
|
|
20240925,140200,843828031,1750,1750,1750,1748,2010
|
|
20240925,140100,840312831,1752,1752,1752,1752,0
|
|
20240925,140000,840312831,1752,1749,1752,1749,283
|
|
20240925,135900,839817861,1752,1752,1752,1752,0
|
|
20240925,135800,839817861,1752,1750,1752,1750,1274
|
|
20240925,135700,837588359,1752,1752,1752,1752,240
|
|
20240925,135600,837167879,1752,1752,1752,1752,0
|
|
20240925,135500,837167879,1752,1751,1752,1751,465
|
|
20240925,135400,836353217,1752,1751,1752,1750,1901
|
|
20240925,135300,833025839,1752,1753,1753,1752,594
|
|
20240925,135200,831984586,1753,1753,1753,1753,1
|
|
20240925,135100,831982833,1753,1752,1753,1752,200
|
|
20240925,135000,831632432,1751,1750,1751,1750,411
|
|
20240925,134900,830913139,1750,1750,1750,1750,0
|
|
20240925,134800,830913139,1750,1750,1750,1750,0
|
|
20240925,134700,830913139,1750,1750,1750,1750,100
|
|
20240925,134600,830738139,1750,1750,1750,1749,1698
|
|
20240925,134500,827766789,1751,1750,1751,1750,163
|
|
20240925,134400,827481537,1752,1750,1752,1750,288
|
|
20240925,134300,826977535,1752,1752,1752,1752,0
|
|
20240925,134200,826977535,1752,1752,1752,1752,0
|
|
20240925,134100,826977535,1752,1750,1752,1750,615
|
|
20240925,134000,825901283,1752,1752,1752,1752,1
|
|
20240925,133900,825899531,1752,1752,1752,1752,409
|
|
20240925,133800,825182963,1752,1752,1752,1752,0
|
|
20240925,133700,825182963,1752,1750,1752,1750,4
|
|
20240925,133600,825175961,1752,1752,1752,1752,7
|
|
20240925,133500,825163697,1753,1753,1753,1753,0
|
|
20240925,133400,825163697,1753,1753,1753,1753,0
|
|
20240925,133300,825163697,1753,1753,1753,1753,0
|
|
20240925,133200,825163697,1753,1751,1753,1751,1297
|
|
20240925,133100,822891477,1751,1748,1751,1748,61
|
|
20240925,133000,822784846,1751,1751,1751,1751,8
|
|
20240925,132900,822770838,1751,1751,1751,1751,1
|
|
20240925,132800,822769087,1748,1748,1748,1748,1
|
|
20240925,132700,822767339,1748,1748,1748,1748,66
|
|
20240925,132600,822651971,1752,1752,1752,1752,0
|
|
20240925,132500,822651971,1752,1752,1752,1752,5
|
|
20240925,132400,822643211,1752,1752,1752,1743,1973
|
|
20240925,132300,819198961,1752,1752,1752,1752,0
|
|
20240925,132200,819198961,1752,1751,1752,1751,177
|
|
20240925,132100,818888867,1752,1750,1752,1750,295
|
|
20240925,132000,818372341,1752,1752,1752,1752,0
|
|
20240925,131900,818372341,1752,1752,1752,1752,0
|
|
20240925,131800,818372341,1752,1746,1752,1743,2492
|
|
20240925,131700,814024581,1753,1753,1753,1753,0
|
|
20240925,131600,814024581,1753,1753,1753,1753,40
|
|
20240925,131500,813954461,1753,1753,1753,1753,30
|
|
20240925,131400,813901871,1753,1745,1753,1745,3
|
|
20240925,131300,813896628,1745,1753,1753,1745,1995
|
|
20240925,131200,810410588,1753,1753,1753,1753,0
|
|
20240925,131100,810410588,1753,1753,1753,1753,2
|
|
20240925,131000,810407082,1746,1753,1753,1746,369
|
|
20240925,130900,809760771,1753,1753,1753,1753,0
|
|
20240925,130800,809760771,1753,1753,1753,1753,0
|
|
20240925,130700,809760771,1753,1753,1753,1753,200
|
|
20240925,130600,809410171,1754,1754,1754,1754,0
|
|
20240925,130500,809410171,1754,1754,1754,1754,774
|
|
20240925,130400,808052575,1754,1751,1754,1751,1112
|
|
20240925,130300,806103518,1751,1750,1751,1750,11
|
|
20240925,130200,806084267,1750,1750,1750,1750,155
|
|
20240925,130100,805813017,1750,1746,1750,1745,868
|
|
20240925,130000,804296591,1746,1746,1746,1746,275
|
|
20240925,125900,803816441,1746,1746,1746,1746,1967
|
|
20240925,125800,800382059,1750,1750,1750,1750,0
|
|
20240925,125700,800382059,1750,1750,1750,1750,0
|
|
20240925,125600,800382059,1750,1750,1750,1746,197
|
|
20240925,125500,800037313,1747,1750,1750,1747,596
|
|
20240925,125400,798996065,1750,1748,1750,1748,611
|
|
20240925,125300,797928035,1750,1748,1750,1748,583
|
|
20240925,125200,796908377,1750,1750,1750,1750,9
|
|
20240925,125100,796892627,1750,1749,1750,1749,172
|
|
20240925,125000,796591798,1750,1750,1750,1750,315
|
|
20240925,124900,796040548,1749,1749,1749,1749,30
|
|
20240925,124800,795988078,1750,1748,1750,1748,97
|
|
20240925,124700,795818518,1748,1751,1751,1748,213
|
|
20240925,124600,795446175,1748,1751,1751,1748,586
|
|
20240925,124500,794420467,1753,1753,1753,1753,0
|
|
20240925,124400,794420467,1753,1748,1753,1748,2
|
|
20240925,124300,794416966,1748,1748,1748,1748,50
|
|
20240925,124200,794329566,1754,1755,1755,1748,302
|
|
20240925,124100,793800155,1748,1756,1756,1748,588
|
|
20240925,124000,792772202,1756,1755,1756,1755,4
|
|
20240925,123900,792765181,1755,1755,1755,1755,5
|
|
20240925,123800,792756406,1756,1756,1756,1756,80
|
|
20240925,123700,792615926,1756,1756,1756,1756,24
|
|
20240925,123600,792573782,1756,1756,1756,1756,0
|
|
20240925,123500,792573782,1756,1755,1756,1755,1145
|
|
20240925,123400,790563662,1755,1755,1755,1755,1
|
|
20240925,123300,790561907,1754,1747,1754,1747,1125
|
|
20240925,123200,788588664,1755,1755,1755,1755,50
|
|
20240925,123100,788500914,1755,1756,1756,1755,51
|
|
20240925,123000,788411408,1750,1747,1750,1747,911
|
|
20240925,122900,786819885,1750,1750,1750,1746,1001
|
|
20240925,122800,785071177,1757,1757,1757,1757,100
|
|
20240925,122700,784895477,1757,1750,1757,1748,51
|
|
20240925,122600,784806316,1757,1757,1757,1748,1008
|
|
20240925,122500,783042119,1758,1755,1758,1755,1121
|
|
20240925,122400,781074761,1758,1755,1758,1755,962
|
|
20240925,122300,779385505,1759,1755,1759,1755,20
|
|
20240925,122200,779350377,1755,1755,1755,1755,170
|
|
20240925,122100,779052027,1755,1751,1755,1751,402
|
|
20240925,122000,778346521,1755,1755,1755,1755,0
|
|
20240925,121900,778346521,1755,1750,1755,1750,75
|
|
20240925,121800,778215266,1750,1750,1750,1748,1087
|
|
20240925,121700,776315004,1755,1755,1755,1755,0
|
|
20240925,121600,776315004,1755,1754,1755,1748,1022
|
|
20240925,121500,774527751,1755,1749,1755,1749,1059
|
|
20240925,121400,772675206,1749,1751,1751,1749,352
|
|
20240925,121300,772059176,1751,1751,1751,1751,15
|
|
20240925,121200,772032911,1751,1750,1751,1748,1272
|
|
20240925,121100,769808593,1751,1750,1751,1750,1036
|
|
20240925,121000,767995292,1751,1753,1755,1751,312
|
|
20240925,120900,767448666,1756,1755,1756,1754,11788
|
|
20240925,120800,746760963,1755,1755,1756,1755,211
|
|
20240925,120700,746390637,1756,1755,1756,1755,632
|
|
20240925,120600,745281475,1756,1757,1761,1756,602
|
|
20240925,120500,744224300,1761,1763,1763,1756,1965
|
|
20240925,120400,740773716,1764,1764,1764,1764,0
|
|
20240925,120300,740773716,1764,1764,1764,1764,0
|
|
20240925,120200,740773716,1764,1764,1764,1757,2071
|
|
20240925,120100,737133560,1759,1759,1764,1759,252
|
|
20240925,120000,736690286,1764,1764,1764,1764,1
|
|
20240925,115900,736688522,1764,1760,1764,1759,483
|
|
20240925,115800,735838506,1760,1765,1765,1760,699
|
|
20240925,115700,734606048,1765,1765,1765,1760,558
|
|
20240925,115600,733621463,1766,1766,1766,1766,0
|
|
20240925,115500,733621463,1766,1766,1766,1766,200
|
|
20240925,115400,733268263,1766,1766,1766,1766,102
|
|
20240925,115300,733088131,1767,1767,1768,1766,1231
|
|
20240925,115200,730913026,1767,1761,1767,1758,2596
|
|
20240925,115100,726340520,1761,1766,1767,1761,1301
|
|
20240925,115000,724048828,1767,1767,1767,1766,551
|
|
20240925,114900,723075453,1767,1767,1768,1767,535
|
|
20240925,114800,722129759,1767,1766,1768,1760,4637
|
|
20240925,114700,713954126,1766,1764,1766,1761,4052
|
|
20240925,114600,706807594,1764,1762,1764,1762,1266
|
|
20240925,114500,704576869,1762,1762,1762,1761,1807
|
|
20240925,114400,701393943,1762,1762,1764,1762,114
|
|
20240925,114300,701193073,1760,1762,1762,1760,1206
|
|
20240925,114200,699068719,1763,1763,1763,1763,22
|
|
20240925,114100,699029933,1764,1761,1764,1761,208
|
|
20240925,114000,698663081,1764,1764,1764,1763,1803
|
|
20240925,113900,695484364,1764,1755,1764,1755,11524
|
|
20240925,113800,675205622,1759,1758,1759,1758,431
|
|
20240925,113700,674447923,1758,1758,1758,1758,19
|
|
20240925,113600,674414521,1758,1758,1758,1758,202
|
|
20240925,113500,674059405,1758,1758,1758,1754,1133
|
|
20240925,113400,672068323,1758,1756,1758,1756,1888
|
|
20240925,113300,668751278,1755,1755,1755,1755,60
|
|
20240925,113200,668645978,1754,1754,1754,1754,115
|
|
20240925,113100,668444268,1755,1753,1755,1753,1084
|
|
20240925,113000,666543812,1753,1750,1753,1750,102
|
|
20240925,112900,666365309,1753,1753,1753,1753,10
|
|
20240925,112800,666347779,1753,1753,1753,1753,1
|
|
20240925,112700,666346026,1752,1752,1752,1752,0
|
|
20240925,112600,666346026,1752,1752,1752,1752,0
|
|
20240925,112500,666346026,1752,1752,1752,1751,2859
|
|
20240925,112400,661337059,1753,1753,1753,1753,51
|
|
20240925,112300,661247656,1755,1755,1755,1754,4
|
|
20240925,112200,661240637,1755,1749,1755,1749,738
|
|
20240925,112100,659949869,1749,1750,1750,1749,1715
|
|
20240925,112000,656949899,1755,1754,1755,1754,670
|
|
20240925,111900,655774619,1755,1755,1755,1755,573
|
|
20240925,111800,654769004,1750,1755,1755,1750,7
|
|
20240925,111700,654756724,1755,1755,1755,1755,1
|
|
20240925,111600,654754969,1754,1754,1754,1754,1711
|
|
20240925,111500,651753875,1749,1755,1755,1749,3
|
|
20240925,111400,651748617,1745,1745,1745,1745,814
|
|
20240925,111300,650328187,1757,1749,1757,1741,1289
|
|
20240925,111200,648073811,1759,1750,1759,1749,197
|
|
20240925,111100,647728992,1759,1759,1759,1759,2
|
|
20240925,111000,647725474,1750,1759,1759,1750,2102
|
|
20240925,110900,644037065,1759,1750,1760,1749,1377
|
|
20240925,110800,641628558,1752,1756,1760,1752,949
|
|
20240925,110700,639965041,1758,1765,1765,1758,720
|
|
20240925,110600,638697716,1765,1758,1765,1756,10669
|
|
20240925,110500,619923079,1758,1752,1758,1752,2584
|
|
20240925,110400,615388923,1752,1749,1752,1749,3048
|
|
20240925,110300,610054535,1749,1749,1749,1749,4
|
|
20240925,110200,610047539,1749,1747,1750,1747,6463
|
|
20240925,110100,598745709,1744,1744,1744,1741,54
|
|
20240925,110000,598651617,1747,1747,1747,1747,608
|
|
20240925,105900,597589441,1747,1747,1747,1747,216
|
|
20240925,105800,597212089,1747,1747,1747,1747,258
|
|
20240925,105700,596761363,1740,1740,1740,1740,0
|
|
20240925,105600,596761363,1740,1740,1740,1740,0
|
|
20240925,105500,596761363,1740,1740,1740,1740,218
|
|
20240925,105400,596382043,1740,1741,1747,1740,1750
|
|
20240925,105300,593336137,1741,1741,1741,1741,0
|
|
20240925,105200,593336137,1741,1741,1741,1741,0
|
|
20240925,105100,593336137,1741,1741,1741,1741,6
|
|
20240925,105000,593325691,1740,1748,1748,1740,334
|
|
20240925,104900,592741937,1748,1748,1748,1748,218
|
|
20240925,104800,592360873,1748,1745,1748,1740,4318
|
|
20240925,104700,584830535,1745,1747,1747,1745,33
|
|
20240925,104600,584772944,1746,1746,1746,1746,3292
|
|
20240925,104500,579025112,1746,1746,1746,1746,100
|
|
20240925,104400,578850512,1746,1746,1746,1746,337
|
|
20240925,104300,578262110,1746,1745,1746,1745,389
|
|
20240925,104200,577583303,1743,1742,1743,1740,430
|
|
20240925,104100,576833991,1739,1741,1741,1739,1407
|
|
20240925,104000,574385643,1740,1740,1740,1740,361
|
|
20240925,103900,573757503,1739,1739,1739,1739,925
|
|
20240925,103800,572148928,1739,1739,1739,1739,1001
|
|
20240925,103700,570408189,1737,1739,1739,1736,728
|
|
20240925,103600,569144316,1739,1739,1739,1739,48
|
|
20240925,103500,569060844,1735,1735,1735,1735,0
|
|
20240925,103400,569060844,1735,1734,1735,1734,1918
|
|
20240925,103300,565733115,1735,1738,1738,1734,1171
|
|
20240925,103200,563702281,1738,1739,1739,1733,143
|
|
20240925,103100,563453801,1739,1738,1739,1733,606
|
|
20240925,103000,562401097,1733,1737,1738,1733,493
|
|
20240925,102900,561545214,1734,1733,1734,1732,3179
|
|
20240925,102800,556034924,1733,1734,1734,1733,98
|
|
20240925,102700,555865080,1734,1734,1734,1733,4819
|
|
20240925,102600,547513650,1733,1734,1734,1733,535
|
|
20240925,102500,546586260,1733,1735,1737,1733,2158
|
|
20240925,102400,542843676,1734,1734,1738,1734,830
|
|
20240925,102300,541404442,1738,1738,1738,1738,1
|
|
20240925,102200,541402704,1733,1734,1734,1733,1849
|
|
20240925,102100,538198377,1740,1734,1740,1734,2
|
|
20240925,102000,538194903,1740,1738,1740,1732,820
|
|
20240925,101900,536773899,1740,1740,1740,1740,1
|
|
20240925,101800,536772159,1732,1733,1733,1732,1501
|
|
20240925,101700,534172273,1733,1734,1734,1733,500
|
|
20240925,101600,533305772,1733,1734,1734,1733,1080
|
|
20240925,101500,531433142,1734,1735,1735,1734,1733
|
|
20240925,101400,528427342,1735,1745,1745,1735,1003
|
|
20240925,101300,526687107,1741,1736,1741,1735,319
|
|
20240925,101200,526132888,1735,1742,1742,1735,5633
|
|
20240925,101100,516351024,1745,1746,1746,1745,30
|
|
20240925,101000,516298654,1746,1746,1746,1746,318
|
|
20240925,100900,515743426,1746,1746,1746,1746,400
|
|
20240925,100800,515045026,1747,1747,1747,1747,57
|
|
20240925,100700,514945447,1741,1746,1751,1741,3288
|
|
20240925,100600,509198050,1750,1748,1750,1748,673
|
|
20240925,100500,508021642,1750,1750,1750,1750,33
|
|
20240925,100400,507963892,1750,1750,1750,1750,292
|
|
20240925,100300,507452892,1750,1741,1750,1740,2287
|
|
20240925,100200,503461496,1745,1745,1745,1736,35
|
|
20240925,100100,503400532,1732,1745,1745,1732,7200
|
|
20240925,100000,490879691,1745,1745,1745,1745,8
|
|
20240925,095900,490865731,1742,1745,1745,1742,1124
|
|
20240925,095800,488905237,1750,1750,1750,1750,100
|
|
20240925,095700,488730237,1750,1750,1750,1750,2668
|
|
20240925,095600,484061237,1750,1750,1750,1750,514
|
|
20240925,095500,483161737,1750,1750,1750,1750,216
|
|
20240925,095400,482783737,1750,1750,1750,1750,2
|
|
20240925,095300,482780237,1751,1743,1751,1743,4
|
|
20240925,095200,482773257,1751,1751,1751,1751,2
|
|
20240925,095100,482769755,1742,1752,1752,1742,2597
|
|
20240925,095000,478238188,1752,1750,1752,1750,562
|
|
20240925,094900,477254562,1750,1750,1750,1750,0
|
|
20240925,094800,477254562,1750,1745,1750,1740,878
|
|
20240925,094700,475722107,1740,1745,1745,1740,202
|
|
20240925,094600,475370617,1740,1744,1744,1739,2602
|
|
20240925,094500,470842987,1745,1745,1745,1745,3
|
|
20240925,094400,470837752,1743,1743,1743,1743,6
|
|
20240925,094300,470827294,1743,1743,1747,1743,286
|
|
20240925,094200,470328792,1743,1743,1747,1743,317
|
|
20240925,094100,469776217,1743,1742,1743,1742,925
|
|
20240925,094000,468164866,1742,1740,1742,1740,213
|
|
20240925,093900,467794244,1740,1741,1741,1740,537
|
|
20240925,093800,466859863,1740,1740,1740,1740,314
|
|
20240925,093700,466313503,1739,1738,1742,1738,1499
|
|
20240925,093600,463707052,1742,1737,1742,1737,193
|
|
20240925,093500,463371758,1737,1747,1747,1737,642
|
|
20240925,093400,462254150,1746,1740,1747,1736,3610
|
|
20240925,093300,455957501,1738,1733,1738,1732,3174
|
|
20240925,093200,450451601,1732,1719,1732,1719,8508
|
|
20240925,093100,435790385,1719,1723,1732,1719,7381
|
|
20240925,093000,423093339,1731,1724,1732,1720,9397
|
|
20240925,092900,406915783,1720,1735,1735,1720,18608
|
|
20240925,092800,374800633,1720,1734,1735,1720,21849
|
|
20240925,092700,337115001,1735,1735,1735,1721,5779
|
|
20240925,092600,327147205,1735,1724,1735,1720,10086
|
|
20240925,092500,309787107,1720,1735,1736,1720,16643
|
|
20240925,092400,281071585,1735,1736,1736,1725,8638
|
|
20240925,092300,266157168,1730,1740,1745,1730,12578
|
|
20240925,092200,244328298,1740,1746,1746,1738,814
|
|
20240925,092100,242912863,1738,1742,1751,1738,7154
|
|
20240925,092000,230454127,1749,1747,1749,1741,4943
|
|
20240925,091900,221837668,1747,1753,1753,1745,6376
|
|
20240925,091800,210681390,1754,1756,1756,1754,2161
|
|
20240925,091700,206889879,1756,1762,1768,1756,11173
|
|
20240925,091600,187228664,1763,1767,1769,1763,8243
|
|
20240925,091500,172673813,1769,1769,1769,1763,8612
|
|
20240925,091400,157464502,1769,1769,1772,1769,1275
|
|
20240925,091300,155208770,1772,1768,1772,1766,1424
|
|
20240925,091200,152691075,1772,1772,1772,1768,246
|
|
20240925,091100,152256067,1767,1772,1772,1767,336
|
|
20240925,091000,151662345,1767,1766,1776,1765,2350
|
|
20240925,090900,147511597,1775,1772,1777,1765,5370
|
|
20240925,090800,137998088,1777,1772,1778,1771,2599
|
|
20240925,090700,133389358,1773,1769,1773,1769,2055
|
|
20240925,090600,129750844,1769,1770,1770,1763,2707
|
|
20240925,090500,124976655,1770,1771,1772,1753,4958
|
|
20240925,090400,116237521,1772,1755,1773,1751,9864
|
|
20240925,090300,98794373,1754,1753,1754,1733,13830
|
|
20240925,090200,74673677,1753,1731,1754,1730,3733
|
|
20240925,090100,68192557,1731,1760,1764,1722,23899
|
|
20240925,090000,26637704,1760,1760,1768,1760,15135
|