603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,190000,181364263,1728,1728,1728,1728,5467
|
|
20240923,185900,181364263,1728,1728,1728,1728,0
|
|
20240923,185800,181364263,1728,1728,1728,1728,0
|
|
20240923,185700,181364263,1728,1728,1728,1728,0
|
|
20240923,185600,181364263,1728,1728,1728,1728,0
|
|
20240923,185500,181364263,1728,1728,1728,1728,0
|
|
20240923,185400,181364263,1728,1728,1728,1728,0
|
|
20240923,185300,181364263,1728,1728,1728,1728,0
|
|
20240923,185200,181364263,1728,1728,1728,1728,0
|
|
20240923,185100,181364263,1728,1728,1728,1728,0
|
|
20240923,185000,181364263,1728,1728,1728,1728,0
|
|
20240923,184900,181364263,1728,1728,1728,1728,0
|
|
20240923,184800,181364263,1728,1728,1728,1728,0
|
|
20240923,184700,181364263,1728,1728,1728,1728,0
|
|
20240923,184600,181364263,1728,1728,1728,1728,0
|
|
20240923,184500,181364263,1728,1728,1728,1728,0
|
|
20240923,184400,181364263,1728,1728,1728,1728,0
|
|
20240923,184300,181364263,1728,1728,1728,1728,0
|
|
20240923,184200,181364263,1728,1728,1728,1728,0
|
|
20240923,184100,181364263,1728,1728,1728,1728,0
|
|
20240923,184000,181364263,1728,1728,1728,1728,0
|
|
20240923,183900,181364263,1728,1728,1728,1728,0
|
|
20240923,183800,181364263,1728,1728,1728,1728,0
|
|
20240923,183700,181364263,1728,1728,1728,1728,0
|
|
20240923,183600,181364263,1728,1728,1728,1728,0
|
|
20240923,183500,181364263,1728,1728,1728,1728,0
|
|
20240923,183400,181364263,1728,1728,1728,1728,0
|
|
20240923,183300,181364263,1728,1728,1728,1728,0
|
|
20240923,183200,181364263,1728,1728,1728,1728,0
|
|
20240923,183100,181364263,1728,1728,1728,1728,0
|
|
20240923,183000,181364263,1728,1728,1728,1728,5467
|
|
20240923,182900,181364263,1728,1728,1728,1728,0
|
|
20240923,182800,181364263,1728,1728,1728,1728,0
|
|
20240923,182700,181364263,1728,1728,1728,1728,0
|
|
20240923,182600,181364263,1728,1728,1728,1728,0
|
|
20240923,182500,181364263,1728,1728,1728,1728,0
|
|
20240923,182400,181364263,1728,1728,1728,1728,0
|
|
20240923,182300,181364263,1728,1728,1728,1728,0
|
|
20240923,182200,181364263,1728,1728,1728,1728,0
|
|
20240923,182100,181364263,1728,1728,1728,1728,0
|
|
20240923,182000,181364263,1728,1728,1728,1728,0
|
|
20240923,181900,181364263,1728,1728,1728,1728,0
|
|
20240923,181800,181364263,1728,1728,1728,1728,0
|
|
20240923,181700,181364263,1728,1728,1728,1728,0
|
|
20240923,181600,181364263,1728,1728,1728,1728,0
|
|
20240923,181500,181364263,1728,1728,1728,1728,0
|
|
20240923,181400,181364263,1728,1728,1728,1728,0
|
|
20240923,181300,181364263,1728,1728,1728,1728,0
|
|
20240923,181200,181364263,1728,1728,1728,1728,0
|
|
20240923,181100,181364263,1728,1728,1728,1728,0
|
|
20240923,181000,181364263,1728,1728,1728,1728,0
|
|
20240923,180900,181364263,1728,1728,1728,1728,0
|
|
20240923,180800,181364263,1728,1728,1728,1728,0
|
|
20240923,180700,181364263,1728,1728,1728,1728,0
|
|
20240923,180600,181364263,1728,1728,1728,1728,0
|
|
20240923,180500,181364263,1728,1728,1728,1728,0
|
|
20240923,180400,181364263,1728,1728,1728,1728,0
|
|
20240923,180300,181364263,1728,1728,1728,1728,0
|
|
20240923,180200,181364263,1728,1728,1728,1728,0
|
|
20240923,180100,181364263,1728,1728,1728,1728,0
|
|
20240923,180000,181364263,1728,1728,1728,1728,5467
|
|
20240923,175900,181364263,1728,1728,1728,1728,0
|
|
20240923,175800,181364263,1728,1728,1728,1728,0
|
|
20240923,175700,181364263,1728,1728,1728,1728,0
|
|
20240923,175600,181364263,1728,1728,1728,1728,0
|
|
20240923,175500,181364263,1728,1728,1728,1728,0
|
|
20240923,175400,181364263,1728,1728,1728,1728,0
|
|
20240923,175300,181364263,1728,1728,1728,1728,0
|
|
20240923,175200,181364263,1728,1728,1728,1728,0
|
|
20240923,175100,181364263,1728,1728,1728,1728,0
|
|
20240923,175000,181364263,1728,1728,1728,1728,0
|
|
20240923,174900,181364263,1728,1728,1728,1728,0
|
|
20240923,174800,181364263,1728,1728,1728,1728,0
|
|
20240923,174700,181364263,1728,1728,1728,1728,0
|
|
20240923,174600,181364263,1728,1728,1728,1728,0
|
|
20240923,174500,181364263,1728,1728,1728,1728,0
|
|
20240923,174400,181364263,1728,1728,1728,1728,0
|
|
20240923,174300,181364263,1728,1728,1728,1728,0
|
|
20240923,174200,181364263,1728,1728,1728,1728,0
|
|
20240923,174100,181364263,1728,1728,1728,1728,0
|
|
20240923,174000,181364263,1728,1728,1728,1728,0
|
|
20240923,173900,181364263,1728,1728,1728,1728,0
|
|
20240923,173800,181364263,1728,1728,1728,1728,0
|
|
20240923,173700,181364263,1728,1728,1728,1728,0
|
|
20240923,173600,181364263,1728,1728,1728,1728,0
|
|
20240923,173500,181364263,1728,1728,1728,1728,0
|
|
20240923,173400,181364263,1728,1728,1728,1728,0
|
|
20240923,173300,181364263,1728,1728,1728,1728,0
|
|
20240923,173200,181364263,1728,1728,1728,1728,0
|
|
20240923,173100,181364263,1728,1728,1728,1728,0
|
|
20240923,173000,181364263,1728,1728,1728,1728,5467
|
|
20240923,172900,181364263,1728,1728,1728,1728,0
|
|
20240923,172800,181364263,1728,1728,1728,1728,0
|
|
20240923,172700,181364263,1728,1728,1728,1728,0
|
|
20240923,172600,181364263,1728,1728,1728,1728,0
|
|
20240923,172500,181364263,1728,1728,1728,1728,0
|
|
20240923,172400,181364263,1728,1728,1728,1728,0
|
|
20240923,172300,181364263,1728,1728,1728,1728,0
|
|
20240923,172200,181364263,1728,1728,1728,1728,0
|
|
20240923,172100,181364263,1728,1728,1728,1728,0
|
|
20240923,172000,181364263,1728,1728,1728,1728,0
|
|
20240923,171900,181364263,1728,1728,1728,1728,0
|
|
20240923,171800,181364263,1728,1728,1728,1728,0
|
|
20240923,171700,181364263,1728,1728,1728,1728,0
|
|
20240923,171600,181364263,1728,1728,1728,1728,0
|
|
20240923,171500,181364263,1728,1728,1728,1728,0
|
|
20240923,171400,181364263,1728,1728,1728,1728,0
|
|
20240923,171300,181364263,1728,1728,1728,1728,0
|
|
20240923,171200,181364263,1728,1728,1728,1728,0
|
|
20240923,171100,181364263,1728,1728,1728,1728,0
|
|
20240923,171000,181364263,1728,1728,1728,1728,0
|
|
20240923,170900,181364263,1728,1728,1728,1728,0
|
|
20240923,170800,181364263,1728,1728,1728,1728,0
|
|
20240923,170700,181364263,1728,1728,1728,1728,0
|
|
20240923,170600,181364263,1728,1728,1728,1728,0
|
|
20240923,170500,181364263,1728,1728,1728,1728,0
|
|
20240923,170400,181364263,1728,1728,1728,1728,0
|
|
20240923,170300,181364263,1728,1728,1728,1728,0
|
|
20240923,170200,181364263,1728,1728,1728,1728,0
|
|
20240923,170100,181364263,1728,1728,1728,1728,0
|
|
20240923,170000,181364263,1728,1728,1728,1728,5467
|
|
20240923,165900,181364263,1728,1728,1728,1728,0
|
|
20240923,165800,181364263,1728,1728,1728,1728,0
|
|
20240923,165700,181364263,1728,1728,1728,1728,0
|
|
20240923,165600,181364263,1728,1728,1728,1728,0
|
|
20240923,165500,181364263,1728,1728,1728,1728,0
|
|
20240923,165400,181364263,1728,1728,1728,1728,0
|
|
20240923,165300,181364263,1728,1728,1728,1728,0
|
|
20240923,165200,181364263,1728,1728,1728,1728,0
|
|
20240923,165100,181364263,1728,1728,1728,1728,0
|
|
20240923,165000,181364263,1728,1728,1728,1728,0
|
|
20240923,164900,181364263,1728,1728,1728,1728,0
|
|
20240923,164800,181364263,1728,1728,1728,1728,0
|
|
20240923,164700,181364263,1728,1728,1728,1728,0
|
|
20240923,164600,181364263,1728,1728,1728,1728,0
|
|
20240923,164500,181364263,1728,1728,1728,1728,0
|
|
20240923,164400,181364263,1728,1728,1728,1728,0
|
|
20240923,164300,181364263,1728,1728,1728,1728,0
|
|
20240923,164200,181364263,1728,1728,1728,1728,0
|
|
20240923,164100,181364263,1728,1728,1728,1728,0
|
|
20240923,164000,181364263,1728,1728,1728,1728,0
|
|
20240923,163900,181364263,1728,1728,1728,1728,0
|
|
20240923,163800,181364263,1728,1728,1728,1728,0
|
|
20240923,163700,181364263,1728,1728,1728,1728,0
|
|
20240923,163600,181364263,1728,1728,1728,1728,0
|
|
20240923,163500,181364263,1728,1728,1728,1728,0
|
|
20240923,163400,181364263,1728,1728,1728,1728,0
|
|
20240923,163300,181364263,1728,1728,1728,1728,0
|
|
20240923,163200,181364263,1728,1728,1728,1728,0
|
|
20240923,163100,181364263,1728,1728,1728,1728,0
|
|
20240923,163000,181364263,1728,1728,1728,1728,5467
|
|
20240923,162900,181364263,1728,1728,1728,1728,0
|
|
20240923,162800,181364263,1728,1728,1728,1728,0
|
|
20240923,162700,181364263,1728,1728,1728,1728,0
|
|
20240923,162600,181364263,1728,1728,1728,1728,0
|
|
20240923,162500,181364263,1728,1728,1728,1728,0
|
|
20240923,162400,181364263,1728,1728,1728,1728,0
|
|
20240923,162300,181364263,1728,1728,1728,1728,0
|
|
20240923,162200,181364263,1728,1728,1728,1728,0
|
|
20240923,162100,181364263,1728,1728,1728,1728,0
|
|
20240923,162000,181364263,1728,1728,1728,1728,0
|
|
20240923,161900,181364263,1728,1728,1728,1728,0
|
|
20240923,161800,181364263,1728,1728,1728,1728,0
|
|
20240923,161700,181364263,1728,1728,1728,1728,0
|
|
20240923,161600,181364263,1728,1728,1728,1728,0
|
|
20240923,161500,181364263,1728,1728,1728,1728,0
|
|
20240923,161400,181364263,1728,1728,1728,1728,0
|
|
20240923,161300,181364263,1728,1728,1728,1728,0
|
|
20240923,161200,181364263,1728,1728,1728,1728,0
|
|
20240923,161100,181364263,1728,1728,1728,1728,0
|
|
20240923,161000,181364263,1728,1728,1728,1728,0
|
|
20240923,160900,181364263,1728,1728,1728,1728,0
|
|
20240923,160800,181364263,1728,1728,1728,1728,0
|
|
20240923,160700,181364263,1728,1728,1728,1728,0
|
|
20240923,160600,181364263,1728,1728,1728,1728,0
|
|
20240923,160500,181364263,1728,1728,1728,1728,0
|
|
20240923,160400,181364263,1728,1728,1728,1728,0
|
|
20240923,160300,181364263,1728,1728,1728,1728,0
|
|
20240923,160200,181364263,1728,1728,1728,1728,0
|
|
20240923,160100,181364263,1728,1728,1728,1728,0
|
|
20240923,160000,181364263,1728,1728,1728,1728,5467
|
|
20240923,155900,181364263,1728,1728,1728,1728,0
|
|
20240923,155800,181364263,1728,1728,1728,1728,0
|
|
20240923,155700,181364263,1728,1728,1728,1728,0
|
|
20240923,155600,181364263,1728,1728,1728,1728,0
|
|
20240923,155500,181364263,1728,1728,1728,1728,0
|
|
20240923,155400,181364263,1728,1728,1728,1728,0
|
|
20240923,155300,181364263,1728,1728,1728,1728,0
|
|
20240923,155200,181364263,1728,1728,1728,1728,0
|
|
20240923,155100,181364263,1728,1728,1728,1728,0
|
|
20240923,155000,181364263,1728,1728,1728,1728,0
|
|
20240923,154900,181364263,1728,1728,1728,1728,0
|
|
20240923,154800,181364263,1728,1728,1728,1728,0
|
|
20240923,154700,181364263,1728,1728,1728,1728,0
|
|
20240923,154600,181364263,1728,1728,1728,1728,0
|
|
20240923,154500,181364263,1728,1728,1728,1728,0
|
|
20240923,154400,181364263,1728,1728,1728,1728,0
|
|
20240923,154300,181364263,1728,1728,1728,1728,0
|
|
20240923,154200,181364263,1728,1728,1728,1728,0
|
|
20240923,154100,181364263,1728,1728,1728,1728,0
|
|
20240923,154000,181364263,1728,1728,1728,1728,0
|
|
20240923,153900,181364263,1728,1728,1728,1728,0
|
|
20240923,153800,181364263,1728,1728,1728,1728,0
|
|
20240923,153700,181364263,1728,1728,1728,1728,0
|
|
20240923,153600,181364263,1728,1728,1728,1728,0
|
|
20240923,153500,181364263,1728,1728,1728,1728,0
|
|
20240923,153400,181364263,1728,1728,1728,1728,0
|
|
20240923,153300,181364263,1728,1728,1728,1728,0
|
|
20240923,153200,181364263,1728,1728,1728,1728,0
|
|
20240923,153100,181364263,1728,1728,1728,1728,0
|
|
20240923,153000,181364263,1728,1728,1728,1728,10934
|
|
20240923,152900,171917287,1718,1718,1718,1718,0
|
|
20240923,152800,171917287,1718,1718,1718,1718,0
|
|
20240923,152700,171917287,1718,1718,1718,1718,0
|
|
20240923,152600,171917287,1718,1718,1718,1718,0
|
|
20240923,152500,171917287,1718,1718,1718,1718,0
|
|
20240923,152400,171917287,1718,1718,1718,1718,0
|
|
20240923,152300,171917287,1718,1718,1718,1718,0
|
|
20240923,152200,171917287,1718,1718,1718,1718,0
|
|
20240923,152100,171917287,1718,1718,1718,1718,0
|
|
20240923,152000,171917287,1718,1718,1718,1718,0
|
|
20240923,151900,171917287,1718,1714,1718,1713,397
|
|
20240923,151800,171237212,1714,1714,1714,1714,4
|
|
20240923,151700,171230356,1713,1713,1713,1713,0
|
|
20240923,151600,171230356,1713,1713,1713,1713,1
|
|
20240923,151500,171228643,1718,1718,1718,1718,1
|
|
20240923,151400,171226925,1713,1713,1713,1713,10
|
|
20240923,151300,171209795,1718,1718,1718,1718,0
|
|
20240923,151200,171209795,1718,1718,1718,1718,0
|
|
20240923,151100,171209795,1718,1718,1718,1718,0
|
|
20240923,151000,171209795,1718,1718,1718,1718,0
|
|
20240923,150900,171209795,1718,1718,1718,1718,0
|
|
20240923,150800,171209795,1718,1718,1718,1718,0
|
|
20240923,150700,171209795,1718,1718,1718,1718,0
|
|
20240923,150600,171209795,1718,1714,1718,1713,1241
|
|
20240923,150500,169082732,1714,1714,1714,1714,1
|
|
20240923,150400,169081018,1718,1717,1718,1717,59
|
|
20240923,150300,168979658,1719,1719,1719,1719,0
|
|
20240923,150200,168979658,1719,1719,1719,1719,0
|
|
20240923,150100,168979658,1719,1719,1719,1719,0
|
|
20240923,150000,168979658,1719,1719,1719,1719,0
|
|
20240923,145900,168979658,1719,1719,1719,1719,1
|
|
20240923,145800,168977939,1719,1719,1719,1719,1
|
|
20240923,145700,168976220,1716,1716,1716,1716,0
|
|
20240923,145600,168976220,1716,1716,1716,1716,0
|
|
20240923,145500,168976220,1716,1716,1716,1716,0
|
|
20240923,145400,168976220,1716,1717,1717,1716,594
|
|
20240923,145300,167956915,1728,1728,1728,1728,0
|
|
20240923,145200,167956915,1728,1728,1728,1728,0
|
|
20240923,145100,167956915,1728,1727,1728,1727,445
|
|
20240923,145000,167188055,1728,1727,1728,1727,106
|
|
20240923,144900,167004927,1728,1728,1728,1728,0
|
|
20240923,144800,167004927,1728,1728,1728,1728,36
|
|
20240923,144700,166942719,1728,1728,1728,1716,136
|
|
20240923,144600,166707727,1718,1718,1718,1718,400
|
|
20240923,144500,166020527,1729,1729,1729,1729,0
|
|
20240923,144400,166020527,1729,1729,1729,1729,1
|
|
20240923,144300,166018798,1726,1718,1726,1718,951
|
|
20240923,144200,164384180,1729,1718,1729,1718,203
|
|
20240923,144100,164035415,1718,1728,1730,1718,2765
|
|
20240923,144000,159255339,1717,1722,1728,1717,13523
|
|
20240923,143900,135939402,1722,1722,1722,1722,2000
|
|
20240923,143800,132495402,1723,1719,1723,1719,3026
|
|
20240923,143700,127287720,1718,1718,1718,1718,0
|
|
20240923,143600,127287720,1718,1717,1718,1717,819
|
|
20240923,143500,125880679,1717,1717,1717,1717,0
|
|
20240923,143400,125880679,1717,1717,1717,1717,0
|
|
20240923,143300,125880679,1717,1717,1717,1717,0
|
|
20240923,143200,125880679,1717,1717,1717,1717,0
|
|
20240923,143100,125880679,1717,1717,1717,1717,0
|
|
20240923,143000,125880679,1717,1717,1717,1717,0
|
|
20240923,142900,125880679,1717,1717,1717,1717,0
|
|
20240923,142800,125880679,1717,1717,1717,1717,50
|
|
20240923,142700,125794829,1717,1716,1717,1716,1195
|
|
20240923,142600,123744159,1716,1716,1716,1716,5
|
|
20240923,142500,123735579,1717,1716,1717,1716,1712
|
|
20240923,142400,120797786,1716,1715,1716,1715,350
|
|
20240923,142300,120197338,1716,1716,1716,1716,0
|
|
20240923,142200,120197338,1716,1716,1716,1716,0
|
|
20240923,142100,120197338,1716,1716,1716,1716,0
|
|
20240923,142000,120197338,1716,1716,1716,1716,0
|
|
20240923,141900,120197338,1716,1716,1716,1716,1
|
|
20240923,141800,120195622,1715,1715,1715,1715,0
|
|
20240923,141700,120195622,1715,1715,1715,1715,0
|
|
20240923,141600,120195622,1715,1715,1715,1715,1000
|
|
20240923,141500,118480622,1716,1715,1716,1715,552
|
|
20240923,141400,117533941,1716,1716,1716,1716,0
|
|
20240923,141300,117533941,1716,1715,1716,1715,184
|
|
20240923,141200,117218380,1715,1715,1715,1715,600
|
|
20240923,141100,116189380,1715,1715,1715,1715,10
|
|
20240923,141000,116172230,1715,1715,1715,1715,424
|
|
20240923,140900,115445070,1714,1714,1714,1714,10
|
|
20240923,140800,115427930,1715,1715,1715,1715,0
|
|
20240923,140700,115427930,1715,1715,1715,1715,0
|
|
20240923,140600,115427930,1715,1715,1715,1715,152
|
|
20240923,140500,115167250,1715,1714,1715,1714,500
|
|
20240923,140400,114309770,1715,1712,1715,1712,1774
|
|
20240923,140300,111272357,1712,1712,1712,1712,78
|
|
20240923,140200,111138821,1712,1712,1712,1712,1
|
|
20240923,140100,111137109,1711,1711,1711,1711,0
|
|
20240923,140000,111137109,1711,1711,1711,1711,10
|
|
20240923,135900,111119999,1711,1711,1711,1711,10
|
|
20240923,135800,111102889,1711,1711,1711,1711,10
|
|
20240923,135700,111085779,1711,1711,1711,1711,20
|
|
20240923,135600,111051559,1711,1711,1711,1711,10
|
|
20240923,135500,111034449,1711,1711,1711,1711,974
|
|
20240923,135400,109367935,1711,1711,1711,1711,300
|
|
20240923,135300,108854635,1712,1712,1712,1712,0
|
|
20240923,135200,108854635,1712,1712,1712,1712,0
|
|
20240923,135100,108854635,1712,1712,1712,1712,0
|
|
20240923,135000,108854635,1712,1712,1712,1712,0
|
|
20240923,134900,108854635,1712,1712,1712,1712,0
|
|
20240923,134800,108854635,1712,1712,1712,1712,0
|
|
20240923,134700,108854635,1712,1707,1712,1707,106
|
|
20240923,134600,108673688,1707,1707,1707,1707,0
|
|
20240923,134500,108673688,1707,1707,1707,1707,930
|
|
20240923,134400,107086178,1707,1707,1707,1707,69
|
|
20240923,134300,106968395,1707,1707,1707,1707,1
|
|
20240923,134200,106966688,1713,1713,1713,1713,0
|
|
20240923,134100,106966688,1713,1713,1713,1713,0
|
|
20240923,134000,106966688,1713,1706,1713,1706,158
|
|
20240923,133900,106697133,1705,1713,1713,1705,101
|
|
20240923,133800,106524920,1713,1713,1713,1713,0
|
|
20240923,133700,106524920,1713,1705,1713,1705,451
|
|
20240923,133600,105755957,1705,1705,1705,1705,0
|
|
20240923,133500,105755957,1705,1705,1705,1705,106
|
|
20240923,133400,105575227,1706,1706,1706,1706,0
|
|
20240923,133300,105575227,1706,1706,1706,1706,0
|
|
20240923,133200,105575227,1706,1706,1706,1706,0
|
|
20240923,133100,105575227,1706,1713,1714,1706,94
|
|
20240923,133000,105414560,1714,1714,1714,1714,0
|
|
20240923,132900,105414560,1714,1714,1714,1714,0
|
|
20240923,132800,105414560,1714,1714,1714,1714,10
|
|
20240923,132700,105397420,1716,1716,1716,1716,0
|
|
20240923,132600,105397420,1716,1716,1716,1716,0
|
|
20240923,132500,105397420,1716,1716,1716,1716,0
|
|
20240923,132400,105397420,1716,1716,1716,1716,0
|
|
20240923,132300,105397420,1716,1716,1716,1716,0
|
|
20240923,132200,105397420,1716,1716,1716,1716,0
|
|
20240923,132100,105397420,1716,1716,1716,1716,0
|
|
20240923,132000,105397420,1716,1716,1716,1716,0
|
|
20240923,131900,105397420,1716,1716,1716,1716,0
|
|
20240923,131800,105397420,1716,1716,1716,1716,0
|
|
20240923,131700,105397420,1716,1716,1716,1716,0
|
|
20240923,131600,105397420,1716,1716,1716,1716,0
|
|
20240923,131500,105397420,1716,1716,1716,1716,0
|
|
20240923,131400,105397420,1716,1716,1716,1716,0
|
|
20240923,131300,105397420,1716,1716,1716,1716,13
|
|
20240923,131200,105375112,1716,1716,1716,1716,0
|
|
20240923,131100,105375112,1716,1716,1716,1716,0
|
|
20240923,131000,105375112,1716,1716,1716,1716,0
|
|
20240923,130900,105375112,1716,1716,1716,1716,2
|
|
20240923,130800,105371680,1705,1705,1705,1705,0
|
|
20240923,130700,105371680,1705,1705,1705,1705,1
|
|
20240923,130600,105369975,1716,1716,1716,1716,0
|
|
20240923,130500,105369975,1716,1716,1716,1716,0
|
|
20240923,130400,105369975,1716,1716,1716,1716,0
|
|
20240923,130300,105369975,1716,1716,1716,1716,0
|
|
20240923,130200,105369975,1716,1716,1716,1716,1
|
|
20240923,130100,105368259,1705,1705,1705,1705,0
|
|
20240923,130000,105368259,1705,1707,1707,1705,2433
|
|
20240923,125900,101216902,1716,1716,1716,1716,3
|
|
20240923,125800,101211754,1707,1707,1707,1707,0
|
|
20240923,125700,101211754,1707,1707,1707,1707,0
|
|
20240923,125600,101211754,1707,1707,1707,1707,0
|
|
20240923,125500,101211754,1707,1707,1707,1707,0
|
|
20240923,125400,101211754,1707,1707,1707,1707,0
|
|
20240923,125300,101211754,1707,1707,1707,1707,64
|
|
20240923,125200,101102506,1719,1719,1719,1719,0
|
|
20240923,125100,101102506,1719,1719,1719,1719,0
|
|
20240923,125000,101102506,1719,1719,1719,1719,0
|
|
20240923,124900,101102506,1719,1719,1719,1719,0
|
|
20240923,124800,101102506,1719,1719,1719,1719,0
|
|
20240923,124700,101102506,1719,1719,1719,1719,0
|
|
20240923,124600,101102506,1719,1719,1719,1719,0
|
|
20240923,124500,101102506,1719,1719,1719,1719,0
|
|
20240923,124400,101102506,1719,1719,1719,1719,0
|
|
20240923,124300,101102506,1719,1719,1719,1719,0
|
|
20240923,124200,101102506,1719,1719,1719,1719,0
|
|
20240923,124100,101102506,1719,1719,1719,1719,0
|
|
20240923,124000,101102506,1719,1719,1719,1719,0
|
|
20240923,123900,101102506,1719,1719,1719,1719,0
|
|
20240923,123800,101102506,1719,1719,1719,1719,0
|
|
20240923,123700,101102506,1719,1719,1719,1719,0
|
|
20240923,123600,101102506,1719,1710,1719,1704,6983
|
|
20240923,123500,89195194,1710,1715,1715,1710,80
|
|
20240923,123400,89058154,1719,1719,1719,1719,0
|
|
20240923,123300,89058154,1719,1719,1719,1719,0
|
|
20240923,123200,89058154,1719,1719,1719,1719,0
|
|
20240923,123100,89058154,1719,1719,1719,1719,0
|
|
20240923,123000,89058154,1719,1719,1719,1719,1
|
|
20240923,122900,89056435,1719,1719,1719,1719,0
|
|
20240923,122800,89056435,1719,1719,1719,1719,5
|
|
20240923,122700,89047840,1719,1719,1719,1719,0
|
|
20240923,122600,89047840,1719,1719,1719,1719,0
|
|
20240923,122500,89047840,1719,1719,1719,1719,3
|
|
20240923,122400,89042683,1718,1718,1718,1718,20
|
|
20240923,122300,89008323,1718,1718,1718,1718,0
|
|
20240923,122200,89008323,1718,1717,1718,1717,114
|
|
20240923,122100,88812584,1719,1719,1719,1719,0
|
|
20240923,122000,88812584,1719,1719,1719,1719,0
|
|
20240923,121900,88812584,1719,1719,1719,1719,0
|
|
20240923,121800,88812584,1719,1719,1719,1719,0
|
|
20240923,121700,88812584,1719,1719,1719,1719,0
|
|
20240923,121600,88812584,1719,1719,1719,1719,0
|
|
20240923,121500,88812584,1719,1719,1719,1719,0
|
|
20240923,121400,88812584,1719,1719,1719,1719,29
|
|
20240923,121300,88762733,1719,1719,1719,1719,0
|
|
20240923,121200,88762733,1719,1719,1719,1719,1
|
|
20240923,121100,88761014,1720,1720,1720,1720,0
|
|
20240923,121000,88761014,1720,1720,1720,1720,0
|
|
20240923,120900,88761014,1720,1720,1720,1720,118
|
|
20240923,120800,88558054,1720,1718,1720,1717,708
|
|
20240923,120700,87340462,1717,1717,1717,1717,20
|
|
20240923,120600,87306122,1718,1718,1718,1718,0
|
|
20240923,120500,87306122,1718,1718,1718,1718,0
|
|
20240923,120400,87306122,1718,1718,1718,1718,22
|
|
20240923,120300,87268326,1718,1717,1718,1717,210
|
|
20240923,120200,86907754,1717,1717,1717,1717,0
|
|
20240923,120100,86907754,1717,1715,1717,1715,102
|
|
20240923,120000,86732820,1716,1715,1716,1715,699
|
|
20240923,115900,85533533,1710,1710,1710,1710,0
|
|
20240923,115800,85533533,1710,1710,1710,1710,0
|
|
20240923,115700,85533533,1710,1710,1710,1710,0
|
|
20240923,115600,85533533,1710,1710,1710,1710,0
|
|
20240923,115500,85533533,1710,1710,1710,1710,0
|
|
20240923,115400,85533533,1710,1710,1710,1710,0
|
|
20240923,115300,85533533,1710,1710,1710,1710,0
|
|
20240923,115200,85533533,1710,1712,1712,1710,396
|
|
20240923,115100,84856358,1715,1715,1715,1715,0
|
|
20240923,115000,84856358,1715,1714,1715,1714,35
|
|
20240923,114900,84796367,1710,1712,1712,1710,200
|
|
20240923,114800,84454352,1714,1714,1714,1714,90
|
|
20240923,114700,84300092,1709,1712,1712,1709,20
|
|
20240923,114600,84265882,1715,1715,1715,1715,0
|
|
20240923,114500,84265882,1715,1715,1715,1715,0
|
|
20240923,114400,84265882,1715,1715,1715,1715,100
|
|
20240923,114300,84094382,1715,1715,1715,1715,1
|
|
20240923,114200,84092667,1705,1707,1707,1705,1010
|
|
20240923,114100,82370330,1707,1710,1710,1707,648
|
|
20240923,114000,81262895,1716,1716,1716,1716,0
|
|
20240923,113900,81262895,1716,1716,1716,1716,0
|
|
20240923,113800,81262895,1716,1716,1716,1716,0
|
|
20240923,113700,81262895,1716,1716,1716,1716,0
|
|
20240923,113600,81262895,1716,1716,1716,1716,0
|
|
20240923,113500,81262895,1716,1716,1716,1716,0
|
|
20240923,113400,81262895,1716,1716,1716,1716,0
|
|
20240923,113300,81262895,1716,1716,1716,1716,1
|
|
20240923,113200,81261179,1716,1716,1716,1716,5
|
|
20240923,113100,81252599,1717,1717,1717,1717,0
|
|
20240923,113000,81252599,1717,1717,1717,1717,0
|
|
20240923,112900,81252599,1717,1717,1717,1717,0
|
|
20240923,112800,81252599,1717,1717,1717,1717,0
|
|
20240923,112700,81252599,1717,1717,1717,1717,0
|
|
20240923,112600,81252599,1717,1717,1717,1717,0
|
|
20240923,112500,81252599,1717,1717,1717,1717,0
|
|
20240923,112400,81252599,1717,1717,1717,1717,188
|
|
20240923,112300,80929803,1717,1717,1717,1717,0
|
|
20240923,112200,80929803,1717,1716,1717,1716,10
|
|
20240923,112100,80912634,1717,1717,1717,1717,0
|
|
20240923,112000,80912634,1717,1717,1717,1717,0
|
|
20240923,111900,80912634,1717,1717,1717,1717,0
|
|
20240923,111800,80912634,1717,1717,1717,1717,0
|
|
20240923,111700,80912634,1717,1717,1717,1717,100
|
|
20240923,111600,80740934,1713,1713,1713,1713,0
|
|
20240923,111500,80740934,1713,1718,1718,1706,626
|
|
20240923,111400,79670529,1718,1718,1718,1718,20
|
|
20240923,111300,79636169,1718,1718,1718,1718,0
|
|
20240923,111200,79636169,1718,1718,1718,1718,0
|
|
20240923,111100,79636169,1718,1718,1718,1718,4
|
|
20240923,111000,79629297,1719,1719,1719,1719,2
|
|
20240923,110900,79625859,1718,1718,1718,1718,1000
|
|
20240923,110800,77907859,1719,1718,1719,1718,825
|
|
20240923,110700,76490209,1718,1718,1718,1718,509
|
|
20240923,110600,75615747,1718,1716,1718,1716,2397
|
|
20240923,110500,71502493,1718,1716,1718,1716,2111
|
|
20240923,110400,67878628,1716,1716,1716,1716,0
|
|
20240923,110300,67878628,1716,1714,1716,1714,1864
|
|
20240923,110200,64683725,1714,1714,1714,1714,0
|
|
20240923,110100,64683725,1714,1714,1714,1714,8
|
|
20240923,110000,64670013,1714,1714,1714,1714,0
|
|
20240923,105900,64670013,1714,1704,1714,1704,15
|
|
20240923,105800,64644323,1716,1716,1716,1716,0
|
|
20240923,105700,64644323,1716,1716,1716,1716,0
|
|
20240923,105600,64644323,1716,1716,1716,1716,0
|
|
20240923,105500,64644323,1716,1716,1716,1716,8
|
|
20240923,105400,64630595,1716,1716,1716,1716,0
|
|
20240923,105300,64630595,1716,1716,1716,1716,0
|
|
20240923,105200,64630595,1716,1706,1716,1702,177
|
|
20240923,105100,64328842,1702,1713,1713,1702,6
|
|
20240923,105000,64318588,1717,1717,1717,1717,0
|
|
20240923,104900,64318588,1717,1717,1717,1717,0
|
|
20240923,104800,64318588,1717,1717,1717,1717,0
|
|
20240923,104700,64318588,1717,1717,1717,1717,0
|
|
20240923,104600,64318588,1717,1717,1717,1717,7
|
|
20240923,104500,64306569,1717,1717,1718,1717,212
|
|
20240923,104400,63942547,1714,1714,1714,1714,0
|
|
20240923,104300,63942547,1714,1714,1714,1714,132
|
|
20240923,104200,63716299,1716,1716,1716,1716,0
|
|
20240923,104100,63716299,1716,1716,1716,1716,10
|
|
20240923,104000,63699139,1716,1716,1716,1716,0
|
|
20240923,103900,63699139,1716,1716,1716,1716,0
|
|
20240923,103800,63699139,1716,1716,1716,1716,100
|
|
20240923,103700,63527539,1716,1716,1716,1716,0
|
|
20240923,103600,63527539,1716,1716,1716,1716,15
|
|
20240923,103500,63501799,1717,1717,1717,1717,0
|
|
20240923,103400,63501799,1717,1717,1717,1717,0
|
|
20240923,103300,63501799,1717,1717,1717,1717,0
|
|
20240923,103200,63501799,1717,1717,1717,1717,0
|
|
20240923,103100,63501799,1717,1717,1717,1717,0
|
|
20240923,103000,63501799,1717,1717,1717,1717,0
|
|
20240923,102900,63501799,1717,1717,1717,1717,100
|
|
20240923,102800,63330099,1717,1717,1717,1717,20
|
|
20240923,102700,63295759,1717,1709,1718,1709,500
|
|
20240923,102600,62437952,1708,1706,1708,1706,921
|
|
20240923,102500,60865978,1707,1698,1707,1698,169
|
|
20240923,102400,60578175,1706,1706,1706,1706,0
|
|
20240923,102300,60578175,1706,1706,1706,1706,0
|
|
20240923,102200,60578175,1706,1706,1706,1706,4
|
|
20240923,102100,60571351,1706,1706,1706,1706,0
|
|
20240923,102000,60571351,1706,1706,1706,1706,0
|
|
20240923,101900,60571351,1706,1706,1706,1706,3
|
|
20240923,101800,60566233,1706,1706,1706,1706,10
|
|
20240923,101700,60549173,1706,1706,1706,1706,0
|
|
20240923,101600,60549173,1706,1706,1706,1706,0
|
|
20240923,101500,60549173,1706,1706,1706,1706,0
|
|
20240923,101400,60549173,1706,1706,1706,1706,1
|
|
20240923,101300,60547467,1707,1707,1707,1707,32
|
|
20240923,101200,60492843,1706,1705,1706,1705,51
|
|
20240923,101100,60405838,1704,1704,1704,1704,0
|
|
20240923,101000,60405838,1704,1703,1704,1703,1239
|
|
20240923,100900,58294888,1703,1703,1703,1703,0
|
|
20240923,100800,58294888,1703,1703,1703,1703,0
|
|
20240923,100700,58294888,1703,1703,1703,1703,58
|
|
20240923,100600,58196114,1703,1703,1703,1703,0
|
|
20240923,100500,58196114,1703,1699,1703,1699,17
|
|
20240923,100400,58167171,1700,1700,1700,1700,0
|
|
20240923,100300,58167171,1700,1700,1700,1700,200
|
|
20240923,100200,57827171,1696,1700,1700,1696,348
|
|
20240923,100100,57235736,1703,1703,1703,1703,0
|
|
20240923,100000,57235736,1703,1703,1703,1703,0
|
|
20240923,095900,57235736,1703,1703,1703,1703,1
|
|
20240923,095800,57234033,1703,1703,1703,1703,0
|
|
20240923,095700,57234033,1703,1703,1703,1703,700
|
|
20240923,095600,56041933,1703,1702,1703,1702,502
|
|
20240923,095500,55187029,1703,1703,1703,1703,0
|
|
20240923,095400,55187029,1703,1703,1703,1703,0
|
|
20240923,095300,55187029,1703,1703,1703,1703,0
|
|
20240923,095200,55187029,1703,1701,1703,1701,117
|
|
20240923,095100,54987838,1703,1703,1703,1703,0
|
|
20240923,095000,54987838,1703,1703,1703,1703,0
|
|
20240923,094900,54987838,1703,1703,1703,1703,0
|
|
20240923,094800,54987838,1703,1703,1703,1703,0
|
|
20240923,094700,54987838,1703,1696,1703,1696,22
|
|
20240923,094600,54950519,1697,1703,1703,1697,109
|
|
20240923,094500,54765192,1704,1704,1704,1696,8
|
|
20240923,094400,54751593,1702,1702,1704,1691,3841
|
|
20240923,094300,48230340,1702,1707,1707,1701,130
|
|
20240923,094200,48009149,1700,1700,1700,1700,0
|
|
20240923,094100,48009149,1700,1703,1707,1700,103
|
|
20240923,094000,47834037,1702,1700,1702,1700,445
|
|
20240923,093900,47077109,1700,1700,1700,1700,1
|
|
20240923,093800,47075409,1700,1700,1700,1700,0
|
|
20240923,093700,47075409,1700,1693,1700,1692,101
|
|
20240923,093600,46904459,1692,1692,1692,1692,0
|
|
20240923,093500,46904459,1692,1693,1693,1692,1600
|
|
20240923,093400,44197209,1700,1700,1700,1700,0
|
|
20240923,093300,44197209,1700,1697,1702,1697,1132
|
|
20240923,093200,42270609,1697,1697,1697,1697,0
|
|
20240923,093100,42270609,1697,1697,1697,1697,1
|
|
20240923,093000,42268912,1692,1692,1692,1692,1
|
|
20240923,092900,42267220,1697,1697,1697,1697,146
|
|
20240923,092800,42019458,1697,1697,1697,1697,2
|
|
20240923,092700,42016064,1701,1701,1701,1701,20
|
|
20240923,092600,41982044,1702,1702,1702,1702,0
|
|
20240923,092500,41982044,1702,1702,1702,1702,0
|
|
20240923,092400,41982044,1702,1702,1702,1702,0
|
|
20240923,092300,41982044,1702,1702,1702,1702,0
|
|
20240923,092200,41982044,1702,1702,1702,1702,0
|
|
20240923,092100,41982044,1702,1697,1702,1697,311
|
|
20240923,092000,41452965,1687,1687,1687,1687,0
|
|
20240923,091900,41452965,1687,1687,1687,1687,0
|
|
20240923,091800,41452965,1687,1687,1687,1687,1
|
|
20240923,091700,41451278,1699,1699,1699,1699,0
|
|
20240923,091600,41451278,1699,1699,1699,1699,1
|
|
20240923,091500,41449579,1699,1699,1699,1699,0
|
|
20240923,091400,41449579,1699,1699,1699,1699,2681
|
|
20240923,091300,36894560,1699,1699,1699,1699,24
|
|
20240923,091200,36853784,1700,1700,1700,1700,1
|
|
20240923,091100,36852084,1683,1700,1700,1683,3894
|
|
20240923,091000,30242591,1701,1700,1701,1699,728
|
|
20240923,090900,29004682,1705,1700,1705,1700,231
|
|
20240923,090800,28611977,1700,1702,1702,1700,664
|
|
20240923,090700,27483005,1705,1705,1706,1705,3228
|
|
20240923,090600,21978655,1713,1711,1713,1705,14
|
|
20240923,090500,21954740,1710,1717,1717,1705,719
|
|
20240923,090400,20724751,1718,1719,1719,1707,152
|
|
20240923,090300,20464026,1719,1719,1719,1719,1
|
|
20240923,090200,20462307,1706,1728,1728,1705,1097
|
|
20240923,090100,18588466,1729,1714,1729,1714,2399
|
|
20240923,090000,14464101,1699,1681,1735,1681,8547
|