603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,190000,80809418,1750,1750,1750,1750,653
|
|
20240927,185900,80809418,1750,1750,1750,1750,0
|
|
20240927,185800,80809418,1750,1750,1750,1750,0
|
|
20240927,185700,80809418,1750,1750,1750,1750,0
|
|
20240927,185600,80809418,1750,1750,1750,1750,0
|
|
20240927,185500,80809418,1750,1750,1750,1750,0
|
|
20240927,185400,80809418,1750,1750,1750,1750,0
|
|
20240927,185300,80809418,1750,1750,1750,1750,0
|
|
20240927,185200,80809418,1750,1750,1750,1750,0
|
|
20240927,185100,80809418,1750,1750,1750,1750,0
|
|
20240927,185000,80809418,1750,1750,1750,1750,0
|
|
20240927,184900,80809418,1750,1750,1750,1750,0
|
|
20240927,184800,80809418,1750,1750,1750,1750,0
|
|
20240927,184700,80809418,1750,1750,1750,1750,0
|
|
20240927,184600,80809418,1750,1750,1750,1750,0
|
|
20240927,184500,80809418,1750,1750,1750,1750,0
|
|
20240927,184400,80809418,1750,1750,1750,1750,0
|
|
20240927,184300,80809418,1750,1750,1750,1750,0
|
|
20240927,184200,80809418,1750,1750,1750,1750,0
|
|
20240927,184100,80809418,1750,1750,1750,1750,0
|
|
20240927,184000,80809418,1750,1750,1750,1750,0
|
|
20240927,183900,80809418,1750,1750,1750,1750,0
|
|
20240927,183800,80809418,1750,1750,1750,1750,0
|
|
20240927,183700,80809418,1750,1750,1750,1750,0
|
|
20240927,183600,80809418,1750,1750,1750,1750,0
|
|
20240927,183500,80809418,1750,1750,1750,1750,0
|
|
20240927,183400,80809418,1750,1750,1750,1750,0
|
|
20240927,183300,80809418,1750,1750,1750,1750,0
|
|
20240927,183200,80809418,1750,1750,1750,1750,0
|
|
20240927,183100,80809418,1750,1750,1750,1750,0
|
|
20240927,183000,80809418,1750,1750,1750,1750,653
|
|
20240927,182900,80809418,1750,1750,1750,1750,0
|
|
20240927,182800,80809418,1750,1750,1750,1750,0
|
|
20240927,182700,80809418,1750,1750,1750,1750,0
|
|
20240927,182600,80809418,1750,1750,1750,1750,0
|
|
20240927,182500,80809418,1750,1750,1750,1750,0
|
|
20240927,182400,80809418,1750,1750,1750,1750,0
|
|
20240927,182300,80809418,1750,1750,1750,1750,0
|
|
20240927,182200,80809418,1750,1750,1750,1750,0
|
|
20240927,182100,80809418,1750,1750,1750,1750,0
|
|
20240927,182000,80809418,1750,1750,1750,1750,0
|
|
20240927,181900,80809418,1750,1750,1750,1750,0
|
|
20240927,181800,80809418,1750,1750,1750,1750,0
|
|
20240927,181700,80809418,1750,1750,1750,1750,0
|
|
20240927,181600,80809418,1750,1750,1750,1750,0
|
|
20240927,181500,80809418,1750,1750,1750,1750,0
|
|
20240927,181400,80809418,1750,1750,1750,1750,0
|
|
20240927,181300,80809418,1750,1750,1750,1750,0
|
|
20240927,181200,80809418,1750,1750,1750,1750,0
|
|
20240927,181100,80809418,1750,1750,1750,1750,0
|
|
20240927,181000,80809418,1750,1750,1750,1750,0
|
|
20240927,180900,80809418,1750,1750,1750,1750,0
|
|
20240927,180800,80809418,1750,1750,1750,1750,0
|
|
20240927,180700,80809418,1750,1750,1750,1750,0
|
|
20240927,180600,80809418,1750,1750,1750,1750,0
|
|
20240927,180500,80809418,1750,1750,1750,1750,0
|
|
20240927,180400,80809418,1750,1750,1750,1750,0
|
|
20240927,180300,80809418,1750,1750,1750,1750,0
|
|
20240927,180200,80809418,1750,1750,1750,1750,0
|
|
20240927,180100,80809418,1750,1750,1750,1750,0
|
|
20240927,180000,80809418,1750,1750,1750,1750,653
|
|
20240927,175900,80809418,1750,1750,1750,1750,0
|
|
20240927,175800,80809418,1750,1750,1750,1750,0
|
|
20240927,175700,80809418,1750,1750,1750,1750,0
|
|
20240927,175600,80809418,1750,1750,1750,1750,0
|
|
20240927,175500,80809418,1750,1750,1750,1750,0
|
|
20240927,175400,80809418,1750,1750,1750,1750,0
|
|
20240927,175300,80809418,1750,1750,1750,1750,0
|
|
20240927,175200,80809418,1750,1750,1750,1750,0
|
|
20240927,175100,80809418,1750,1750,1750,1750,0
|
|
20240927,175000,80809418,1750,1750,1750,1750,0
|
|
20240927,174900,80809418,1750,1750,1750,1750,0
|
|
20240927,174800,80809418,1750,1750,1750,1750,0
|
|
20240927,174700,80809418,1750,1750,1750,1750,0
|
|
20240927,174600,80809418,1750,1750,1750,1750,0
|
|
20240927,174500,80809418,1750,1750,1750,1750,0
|
|
20240927,174400,80809418,1750,1750,1750,1750,0
|
|
20240927,174300,80809418,1750,1750,1750,1750,0
|
|
20240927,174200,80809418,1750,1750,1750,1750,0
|
|
20240927,174100,80809418,1750,1750,1750,1750,0
|
|
20240927,174000,80809418,1750,1750,1750,1750,0
|
|
20240927,173900,80809418,1750,1750,1750,1750,0
|
|
20240927,173800,80809418,1750,1750,1750,1750,0
|
|
20240927,173700,80809418,1750,1750,1750,1750,0
|
|
20240927,173600,80809418,1750,1750,1750,1750,0
|
|
20240927,173500,80809418,1750,1750,1750,1750,0
|
|
20240927,173400,80809418,1750,1750,1750,1750,0
|
|
20240927,173300,80809418,1750,1750,1750,1750,0
|
|
20240927,173200,80809418,1750,1750,1750,1750,0
|
|
20240927,173100,80809418,1750,1750,1750,1750,0
|
|
20240927,173000,80809418,1750,1750,1750,1750,653
|
|
20240927,172900,80809418,1750,1750,1750,1750,0
|
|
20240927,172800,80809418,1750,1750,1750,1750,0
|
|
20240927,172700,80809418,1750,1750,1750,1750,0
|
|
20240927,172600,80809418,1750,1750,1750,1750,0
|
|
20240927,172500,80809418,1750,1750,1750,1750,0
|
|
20240927,172400,80809418,1750,1750,1750,1750,0
|
|
20240927,172300,80809418,1750,1750,1750,1750,0
|
|
20240927,172200,80809418,1750,1750,1750,1750,0
|
|
20240927,172100,80809418,1750,1750,1750,1750,0
|
|
20240927,172000,80809418,1750,1750,1750,1750,0
|
|
20240927,171900,80809418,1750,1750,1750,1750,0
|
|
20240927,171800,80809418,1750,1750,1750,1750,0
|
|
20240927,171700,80809418,1750,1750,1750,1750,0
|
|
20240927,171600,80809418,1750,1750,1750,1750,0
|
|
20240927,171500,80809418,1750,1750,1750,1750,0
|
|
20240927,171400,80809418,1750,1750,1750,1750,0
|
|
20240927,171300,80809418,1750,1750,1750,1750,0
|
|
20240927,171200,80809418,1750,1750,1750,1750,0
|
|
20240927,171100,80809418,1750,1750,1750,1750,0
|
|
20240927,171000,80809418,1750,1750,1750,1750,0
|
|
20240927,170900,80809418,1750,1750,1750,1750,0
|
|
20240927,170800,80809418,1750,1750,1750,1750,0
|
|
20240927,170700,80809418,1750,1750,1750,1750,0
|
|
20240927,170600,80809418,1750,1750,1750,1750,0
|
|
20240927,170500,80809418,1750,1750,1750,1750,0
|
|
20240927,170400,80809418,1750,1750,1750,1750,0
|
|
20240927,170300,80809418,1750,1750,1750,1750,0
|
|
20240927,170200,80809418,1750,1750,1750,1750,0
|
|
20240927,170100,80809418,1750,1750,1750,1750,0
|
|
20240927,170000,80809418,1750,1750,1750,1750,653
|
|
20240927,165900,80809418,1750,1750,1750,1750,0
|
|
20240927,165800,80809418,1750,1750,1750,1750,0
|
|
20240927,165700,80809418,1750,1750,1750,1750,0
|
|
20240927,165600,80809418,1750,1750,1750,1750,0
|
|
20240927,165500,80809418,1750,1750,1750,1750,0
|
|
20240927,165400,80809418,1750,1750,1750,1750,0
|
|
20240927,165300,80809418,1750,1750,1750,1750,0
|
|
20240927,165200,80809418,1750,1750,1750,1750,0
|
|
20240927,165100,80809418,1750,1750,1750,1750,0
|
|
20240927,165000,80809418,1750,1750,1750,1750,0
|
|
20240927,164900,80809418,1750,1750,1750,1750,0
|
|
20240927,164800,80809418,1750,1750,1750,1750,0
|
|
20240927,164700,80809418,1750,1750,1750,1750,0
|
|
20240927,164600,80809418,1750,1750,1750,1750,0
|
|
20240927,164500,80809418,1750,1750,1750,1750,0
|
|
20240927,164400,80809418,1750,1750,1750,1750,0
|
|
20240927,164300,80809418,1750,1750,1750,1750,0
|
|
20240927,164200,80809418,1750,1750,1750,1750,0
|
|
20240927,164100,80809418,1750,1750,1750,1750,0
|
|
20240927,164000,80809418,1750,1750,1750,1750,0
|
|
20240927,163900,80809418,1750,1750,1750,1750,0
|
|
20240927,163800,80809418,1750,1750,1750,1750,0
|
|
20240927,163700,80809418,1750,1750,1750,1750,0
|
|
20240927,163600,80809418,1750,1750,1750,1750,0
|
|
20240927,163500,80809418,1750,1750,1750,1750,0
|
|
20240927,163400,80809418,1750,1750,1750,1750,0
|
|
20240927,163300,80809418,1750,1750,1750,1750,0
|
|
20240927,163200,80809418,1750,1750,1750,1750,0
|
|
20240927,163100,80809418,1750,1750,1750,1750,0
|
|
20240927,163000,80809418,1750,1750,1750,1750,653
|
|
20240927,162900,80809418,1750,1750,1750,1750,0
|
|
20240927,162800,80809418,1750,1750,1750,1750,0
|
|
20240927,162700,80809418,1750,1750,1750,1750,0
|
|
20240927,162600,80809418,1750,1750,1750,1750,0
|
|
20240927,162500,80809418,1750,1750,1750,1750,0
|
|
20240927,162400,80809418,1750,1750,1750,1750,0
|
|
20240927,162300,80809418,1750,1750,1750,1750,0
|
|
20240927,162200,80809418,1750,1750,1750,1750,0
|
|
20240927,162100,80809418,1750,1750,1750,1750,0
|
|
20240927,162000,80809418,1750,1750,1750,1750,0
|
|
20240927,161900,80809418,1750,1750,1750,1750,0
|
|
20240927,161800,80809418,1750,1750,1750,1750,0
|
|
20240927,161700,80809418,1750,1750,1750,1750,0
|
|
20240927,161600,80809418,1750,1750,1750,1750,0
|
|
20240927,161500,80809418,1750,1750,1750,1750,0
|
|
20240927,161400,80809418,1750,1750,1750,1750,0
|
|
20240927,161300,80809418,1750,1750,1750,1750,0
|
|
20240927,161200,80809418,1750,1750,1750,1750,0
|
|
20240927,161100,80809418,1750,1750,1750,1750,0
|
|
20240927,161000,80809418,1750,1750,1750,1750,0
|
|
20240927,160900,80809418,1750,1750,1750,1750,0
|
|
20240927,160800,80809418,1750,1750,1750,1750,0
|
|
20240927,160700,80809418,1750,1750,1750,1750,0
|
|
20240927,160600,80809418,1750,1750,1750,1750,0
|
|
20240927,160500,80809418,1750,1750,1750,1750,0
|
|
20240927,160400,80809418,1750,1750,1750,1750,0
|
|
20240927,160300,80809418,1750,1750,1750,1750,0
|
|
20240927,160200,80809418,1750,1750,1750,1750,0
|
|
20240927,160100,80809418,1750,1750,1750,1750,0
|
|
20240927,160000,80809418,1750,1750,1750,1750,653
|
|
20240927,155900,80809418,1750,1750,1750,1750,0
|
|
20240927,155800,80809418,1750,1750,1750,1750,0
|
|
20240927,155700,80809418,1750,1750,1750,1750,0
|
|
20240927,155600,80809418,1750,1750,1750,1750,0
|
|
20240927,155500,80809418,1750,1750,1750,1750,0
|
|
20240927,155400,80809418,1750,1750,1750,1750,0
|
|
20240927,155300,80809418,1750,1750,1750,1750,0
|
|
20240927,155200,80809418,1750,1750,1750,1750,0
|
|
20240927,155100,80809418,1750,1750,1750,1750,0
|
|
20240927,155000,80809418,1750,1750,1750,1750,0
|
|
20240927,154900,80809418,1750,1750,1750,1750,0
|
|
20240927,154800,80809418,1750,1750,1750,1750,0
|
|
20240927,154700,80809418,1750,1750,1750,1750,0
|
|
20240927,154600,80809418,1750,1750,1750,1750,0
|
|
20240927,154500,80809418,1750,1750,1750,1750,0
|
|
20240927,154400,80809418,1750,1750,1750,1750,0
|
|
20240927,154300,80809418,1750,1750,1750,1750,0
|
|
20240927,154200,80809418,1750,1750,1750,1750,0
|
|
20240927,154100,80809418,1750,1750,1750,1750,0
|
|
20240927,154000,80809418,1750,1750,1750,1750,0
|
|
20240927,153900,80809418,1750,1750,1750,1750,0
|
|
20240927,153800,80809418,1750,1750,1750,1750,0
|
|
20240927,153700,80809418,1750,1750,1750,1750,0
|
|
20240927,153600,80809418,1750,1750,1750,1750,0
|
|
20240927,153500,80809418,1750,1750,1750,1750,0
|
|
20240927,153400,80809418,1750,1750,1750,1750,0
|
|
20240927,153300,80809418,1750,1750,1750,1750,0
|
|
20240927,153200,80809418,1750,1750,1750,1750,0
|
|
20240927,153100,80809418,1750,1750,1750,1750,0
|
|
20240927,153000,80809418,1750,1750,1750,1750,1306
|
|
20240927,152900,79666668,1750,1750,1750,1750,0
|
|
20240927,152800,79666668,1750,1750,1750,1750,0
|
|
20240927,152700,79666668,1750,1750,1750,1750,0
|
|
20240927,152600,79666668,1750,1750,1750,1750,0
|
|
20240927,152500,79666668,1750,1750,1750,1750,0
|
|
20240927,152400,79666668,1750,1750,1750,1750,0
|
|
20240927,152300,79666668,1750,1750,1750,1750,0
|
|
20240927,152200,79666668,1750,1750,1750,1750,0
|
|
20240927,152100,79666668,1750,1750,1750,1750,0
|
|
20240927,152000,79666668,1750,1750,1750,1750,0
|
|
20240927,151900,79666668,1750,1750,1750,1750,0
|
|
20240927,151800,79666668,1750,1750,1750,1750,0
|
|
20240927,151700,79666668,1750,1750,1750,1750,0
|
|
20240927,151600,79666668,1750,1750,1750,1750,0
|
|
20240927,151500,79666668,1750,1750,1750,1750,770
|
|
20240927,151400,78319168,1750,1750,1750,1750,0
|
|
20240927,151300,78319168,1750,1751,1751,1750,400
|
|
20240927,151200,77619068,1754,1754,1754,1754,0
|
|
20240927,151100,77619068,1754,1754,1754,1754,0
|
|
20240927,151000,77619068,1754,1754,1754,1754,0
|
|
20240927,150900,77619068,1754,1754,1754,1754,9
|
|
20240927,150800,77603282,1754,1754,1754,1754,0
|
|
20240927,150700,77603282,1754,1754,1754,1754,0
|
|
20240927,150600,77603282,1754,1754,1754,1754,0
|
|
20240927,150500,77603282,1754,1754,1754,1754,0
|
|
20240927,150400,77603282,1754,1754,1754,1754,0
|
|
20240927,150300,77603282,1754,1752,1754,1752,139
|
|
20240927,150200,77359728,1752,1752,1752,1752,0
|
|
20240927,150100,77359728,1752,1752,1752,1752,0
|
|
20240927,150000,77359728,1752,1752,1752,1752,6
|
|
20240927,145900,77349216,1754,1754,1754,1754,0
|
|
20240927,145800,77349216,1754,1754,1754,1754,4
|
|
20240927,145700,77342200,1753,1753,1753,1753,0
|
|
20240927,145600,77342200,1753,1754,1754,1752,332
|
|
20240927,145500,76760194,1754,1754,1754,1754,31
|
|
20240927,145400,76705820,1755,1755,1755,1755,100
|
|
20240927,145300,76530320,1759,1759,1759,1759,30
|
|
20240927,145200,76477550,1759,1759,1759,1759,0
|
|
20240927,145100,76477550,1759,1759,1759,1759,3
|
|
20240927,145000,76472273,1759,1759,1759,1754,777
|
|
20240927,144900,75105565,1759,1759,1759,1759,0
|
|
20240927,144800,75105565,1759,1759,1759,1759,0
|
|
20240927,144700,75105565,1759,1754,1759,1754,600
|
|
20240927,144600,74052465,1754,1754,1754,1754,0
|
|
20240927,144500,74052465,1754,1754,1754,1754,0
|
|
20240927,144400,74052465,1754,1754,1754,1754,148
|
|
20240927,144300,73792873,1760,1760,1760,1760,0
|
|
20240927,144200,73792873,1760,1760,1760,1760,0
|
|
20240927,144100,73792873,1760,1760,1760,1760,0
|
|
20240927,144000,73792873,1760,1760,1760,1760,0
|
|
20240927,143900,73792873,1760,1760,1760,1760,0
|
|
20240927,143800,73792873,1760,1760,1760,1760,0
|
|
20240927,143700,73792873,1760,1755,1760,1755,3
|
|
20240927,143600,73787603,1755,1755,1755,1755,0
|
|
20240927,143500,73787603,1755,1756,1756,1755,429
|
|
20240927,143400,73034680,1761,1761,1761,1761,0
|
|
20240927,143300,73034680,1761,1761,1761,1761,0
|
|
20240927,143200,73034680,1761,1761,1761,1761,0
|
|
20240927,143100,73034680,1761,1761,1761,1761,0
|
|
20240927,143000,73034680,1761,1761,1761,1761,0
|
|
20240927,142900,73034680,1761,1761,1761,1761,0
|
|
20240927,142800,73034680,1761,1761,1761,1761,4
|
|
20240927,142700,73027636,1757,1758,1758,1757,481
|
|
20240927,142600,72182518,1762,1762,1762,1762,0
|
|
20240927,142500,72182518,1762,1762,1762,1762,0
|
|
20240927,142400,72182518,1762,1762,1762,1762,0
|
|
20240927,142300,72182518,1762,1762,1762,1762,0
|
|
20240927,142200,72182518,1762,1762,1762,1762,566
|
|
20240927,142100,71185226,1762,1762,1762,1762,0
|
|
20240927,142000,71185226,1762,1762,1762,1762,0
|
|
20240927,141900,71185226,1762,1762,1762,1762,0
|
|
20240927,141800,71185226,1762,1762,1762,1762,1
|
|
20240927,141700,71183464,1759,1759,1759,1759,1
|
|
20240927,141600,71181705,1762,1762,1762,1762,1
|
|
20240927,141500,71179943,1760,1760,1760,1760,1
|
|
20240927,141400,71178183,1762,1762,1762,1762,0
|
|
20240927,141300,71178183,1762,1762,1762,1762,861
|
|
20240927,141200,69661101,1762,1762,1762,1762,0
|
|
20240927,141100,69661101,1762,1762,1762,1762,0
|
|
20240927,141000,69661101,1762,1762,1762,1762,0
|
|
20240927,140900,69661101,1762,1761,1762,1761,500
|
|
20240927,140800,68780126,1762,1762,1762,1762,0
|
|
20240927,140700,68780126,1762,1762,1762,1762,0
|
|
20240927,140600,68780126,1762,1762,1762,1762,500
|
|
20240927,140500,67899126,1762,1761,1762,1761,100
|
|
20240927,140400,67723003,1761,1761,1761,1761,0
|
|
20240927,140300,67723003,1761,1761,1761,1761,3
|
|
20240927,140200,67717720,1762,1762,1762,1762,0
|
|
20240927,140100,67717720,1762,1762,1762,1762,0
|
|
20240927,140000,67717720,1762,1759,1762,1759,3222
|
|
20240927,135900,62042801,1760,1760,1760,1760,0
|
|
20240927,135800,62042801,1760,1760,1760,1760,0
|
|
20240927,135700,62042801,1760,1760,1760,1760,0
|
|
20240927,135600,62042801,1760,1760,1760,1760,0
|
|
20240927,135500,62042801,1760,1760,1760,1760,0
|
|
20240927,135400,62042801,1760,1760,1760,1760,0
|
|
20240927,135300,62042801,1760,1760,1760,1760,0
|
|
20240927,135200,62042801,1760,1760,1760,1760,5
|
|
20240927,135100,62034001,1760,1760,1760,1757,42
|
|
20240927,135000,61960177,1757,1758,1758,1757,1000
|
|
20240927,134900,60202665,1759,1759,1759,1759,66
|
|
20240927,134800,60086571,1760,1760,1760,1760,0
|
|
20240927,134700,60086571,1760,1760,1760,1760,0
|
|
20240927,134600,60086571,1760,1760,1760,1760,0
|
|
20240927,134500,60086571,1760,1760,1760,1760,0
|
|
20240927,134400,60086571,1760,1760,1760,1760,0
|
|
20240927,134300,60086571,1760,1760,1760,1760,0
|
|
20240927,134200,60086571,1760,1760,1760,1760,0
|
|
20240927,134100,60086571,1760,1760,1760,1760,10
|
|
20240927,134000,60068971,1760,1760,1760,1760,0
|
|
20240927,133900,60068971,1760,1758,1760,1758,529
|
|
20240927,133800,59138947,1758,1758,1758,1758,0
|
|
20240927,133700,59138947,1758,1758,1758,1758,0
|
|
20240927,133600,59138947,1758,1758,1758,1758,0
|
|
20240927,133500,59138947,1758,1758,1758,1758,0
|
|
20240927,133400,59138947,1758,1758,1758,1758,0
|
|
20240927,133300,59138947,1758,1758,1758,1758,0
|
|
20240927,133200,59138947,1758,1758,1758,1758,24
|
|
20240927,133100,59096755,1757,1757,1757,1757,123
|
|
20240927,133000,58880644,1757,1757,1757,1757,0
|
|
20240927,132900,58880644,1757,1758,1758,1757,100
|
|
20240927,132800,58704941,1758,1758,1758,1758,500
|
|
20240927,132700,57825941,1758,1758,1758,1758,0
|
|
20240927,132600,57825941,1758,1758,1758,1758,0
|
|
20240927,132500,57825941,1758,1758,1758,1758,0
|
|
20240927,132400,57825941,1758,1758,1758,1758,2
|
|
20240927,132300,57822425,1757,1757,1757,1757,78
|
|
20240927,132200,57685379,1757,1757,1757,1757,0
|
|
20240927,132100,57685379,1757,1757,1757,1757,0
|
|
20240927,132000,57685379,1757,1757,1757,1757,0
|
|
20240927,131900,57685379,1757,1757,1757,1757,96
|
|
20240927,131800,57516707,1757,1757,1757,1757,0
|
|
20240927,131700,57516707,1757,1756,1757,1756,825
|
|
20240927,131600,56068003,1757,1757,1757,1757,478
|
|
20240927,131500,55228157,1758,1758,1758,1758,3
|
|
20240927,131400,55222883,1758,1758,1758,1758,0
|
|
20240927,131300,55222883,1758,1757,1758,1757,3515
|
|
20240927,131200,49045465,1757,1757,1757,1757,0
|
|
20240927,131100,49045465,1757,1757,1757,1757,0
|
|
20240927,131000,49045465,1757,1757,1757,1757,0
|
|
20240927,130900,49045465,1757,1757,1757,1757,0
|
|
20240927,130800,49045465,1757,1757,1757,1757,2
|
|
20240927,130700,49041951,1756,1756,1756,1756,0
|
|
20240927,130600,49041951,1756,1756,1756,1756,0
|
|
20240927,130500,49041951,1756,1756,1756,1756,0
|
|
20240927,130400,49041951,1756,1756,1756,1756,29
|
|
20240927,130300,48991027,1757,1757,1757,1757,0
|
|
20240927,130200,48991027,1757,1757,1757,1757,0
|
|
20240927,130100,48991027,1757,1757,1757,1757,0
|
|
20240927,130000,48991027,1757,1757,1757,1757,20
|
|
20240927,125900,48955887,1757,1757,1757,1757,10
|
|
20240927,125800,48938317,1757,1757,1757,1757,0
|
|
20240927,125700,48938317,1757,1757,1757,1757,0
|
|
20240927,125600,48938317,1757,1757,1757,1757,0
|
|
20240927,125500,48938317,1757,1757,1757,1757,0
|
|
20240927,125400,48938317,1757,1757,1757,1757,0
|
|
20240927,125300,48938317,1757,1757,1757,1757,1
|
|
20240927,125200,48936560,1757,1757,1757,1757,0
|
|
20240927,125100,48936560,1757,1757,1757,1757,0
|
|
20240927,125000,48936560,1757,1757,1757,1757,0
|
|
20240927,124900,48936560,1757,1757,1757,1757,0
|
|
20240927,124800,48936560,1757,1757,1757,1757,0
|
|
20240927,124700,48936560,1757,1755,1757,1755,450
|
|
20240927,124600,48146458,1755,1754,1755,1754,3889
|
|
20240927,124500,41321624,1750,1750,1750,1750,0
|
|
20240927,124400,41321624,1750,1750,1750,1750,100
|
|
20240927,124300,41146624,1750,1750,1750,1750,76
|
|
20240927,124200,41013624,1754,1754,1754,1754,0
|
|
20240927,124100,41013624,1754,1754,1754,1754,0
|
|
20240927,124000,41013624,1754,1754,1754,1754,0
|
|
20240927,123900,41013624,1754,1753,1754,1753,241
|
|
20240927,123800,40591149,1753,1752,1753,1752,843
|
|
20240927,123700,39113420,1752,1752,1752,1752,2019
|
|
20240927,123600,35576132,1752,1751,1752,1751,1000
|
|
20240927,123500,33824167,1750,1750,1750,1750,117
|
|
20240927,123400,33619417,1749,1749,1749,1749,0
|
|
20240927,123300,33619417,1749,1749,1749,1749,1000
|
|
20240927,123200,31870417,1749,1749,1749,1749,1
|
|
20240927,123100,31868668,1745,1745,1745,1745,658
|
|
20240927,123000,30720458,1749,1749,1749,1749,0
|
|
20240927,122900,30720458,1749,1749,1749,1749,0
|
|
20240927,122800,30720458,1749,1749,1749,1749,0
|
|
20240927,122700,30720458,1749,1749,1749,1749,0
|
|
20240927,122600,30720458,1749,1749,1749,1749,0
|
|
20240927,122500,30720458,1749,1749,1749,1749,0
|
|
20240927,122400,30720458,1749,1749,1749,1749,0
|
|
20240927,122300,30720458,1749,1749,1749,1749,0
|
|
20240927,122200,30720458,1749,1749,1749,1749,0
|
|
20240927,122100,30720458,1749,1749,1749,1749,0
|
|
20240927,122000,30720458,1749,1749,1749,1749,1
|
|
20240927,121900,30718709,1745,1745,1745,1745,0
|
|
20240927,121800,30718709,1745,1745,1745,1745,100
|
|
20240927,121700,30544209,1749,1749,1749,1749,0
|
|
20240927,121600,30544209,1749,1749,1749,1749,0
|
|
20240927,121500,30544209,1749,1749,1749,1749,0
|
|
20240927,121400,30544209,1749,1749,1749,1749,10
|
|
20240927,121300,30526719,1749,1749,1749,1749,0
|
|
20240927,121200,30526719,1749,1749,1749,1749,1
|
|
20240927,121100,30524970,1747,1747,1747,1747,629
|
|
20240927,121000,29426107,1744,1744,1744,1744,0
|
|
20240927,120900,29426107,1744,1744,1744,1744,5023
|
|
20240927,120800,20665995,1744,1744,1744,1744,0
|
|
20240927,120700,20665995,1744,1744,1744,1744,0
|
|
20240927,120600,20665995,1744,1744,1744,1744,0
|
|
20240927,120500,20665995,1744,1744,1744,1744,575
|
|
20240927,120400,19663195,1742,1742,1742,1742,0
|
|
20240927,120300,19663195,1742,1742,1742,1742,0
|
|
20240927,120200,19663195,1742,1742,1742,1742,76
|
|
20240927,120100,19530803,1744,1744,1744,1744,0
|
|
20240927,120000,19530803,1744,1744,1744,1744,0
|
|
20240927,115900,19530803,1744,1744,1744,1744,0
|
|
20240927,115800,19530803,1744,1743,1744,1743,113
|
|
20240927,115700,19333843,1743,1743,1743,1743,3
|
|
20240927,115600,19328614,1743,1743,1743,1743,700
|
|
20240927,115500,18108514,1742,1742,1742,1742,0
|
|
20240927,115400,18108514,1742,1742,1742,1742,0
|
|
20240927,115300,18108514,1742,1742,1742,1742,0
|
|
20240927,115200,18108514,1742,1742,1742,1742,1
|
|
20240927,115100,18106772,1742,1742,1742,1742,1
|
|
20240927,115000,18105030,1742,1742,1742,1742,0
|
|
20240927,114900,18105030,1742,1742,1742,1742,50
|
|
20240927,114800,18017930,1742,1742,1742,1742,0
|
|
20240927,114700,18017930,1742,1742,1742,1742,7
|
|
20240927,114600,18005736,1743,1743,1743,1743,0
|
|
20240927,114500,18005736,1743,1743,1743,1743,0
|
|
20240927,114400,18005736,1743,1743,1743,1743,200
|
|
20240927,114300,17657136,1743,1743,1743,1743,1
|
|
20240927,114200,17655393,1742,1742,1742,1742,0
|
|
20240927,114100,17655393,1742,1742,1742,1742,0
|
|
20240927,114000,17655393,1742,1742,1742,1742,7
|
|
20240927,113900,17643199,1743,1743,1743,1743,0
|
|
20240927,113800,17643199,1743,1743,1743,1743,0
|
|
20240927,113700,17643199,1743,1743,1743,1743,0
|
|
20240927,113600,17643199,1743,1743,1743,1743,0
|
|
20240927,113500,17643199,1743,1743,1743,1743,0
|
|
20240927,113400,17643199,1743,1743,1743,1743,0
|
|
20240927,113300,17643199,1743,1743,1743,1743,0
|
|
20240927,113200,17643199,1743,1743,1743,1743,0
|
|
20240927,113100,17643199,1743,1743,1743,1743,1
|
|
20240927,113000,17641456,1743,1743,1743,1743,0
|
|
20240927,112900,17641456,1743,1743,1743,1743,0
|
|
20240927,112800,17641456,1743,1743,1743,1743,200
|
|
20240927,112700,17292856,1743,1743,1743,1743,50
|
|
20240927,112600,17205706,1743,1743,1743,1743,0
|
|
20240927,112500,17205706,1743,1743,1743,1743,0
|
|
20240927,112400,17205706,1743,1743,1743,1743,0
|
|
20240927,112300,17205706,1743,1742,1743,1742,736
|
|
20240927,112200,15923494,1743,1743,1743,1743,0
|
|
20240927,112100,15923494,1743,1743,1743,1743,0
|
|
20240927,112000,15923494,1743,1743,1743,1743,0
|
|
20240927,111900,15923494,1743,1743,1743,1743,0
|
|
20240927,111800,15923494,1743,1743,1743,1743,0
|
|
20240927,111700,15923494,1743,1743,1743,1743,59
|
|
20240927,111600,15820657,1743,1743,1743,1743,1
|
|
20240927,111500,15818914,1742,1742,1742,1742,0
|
|
20240927,111400,15818914,1742,1743,1743,1742,955
|
|
20240927,111300,14155175,1743,1743,1743,1743,63
|
|
20240927,111200,14045366,1743,1743,1743,1743,211
|
|
20240927,111100,13677593,1743,1743,1743,1743,2
|
|
20240927,111000,13674107,1742,1742,1742,1742,50
|
|
20240927,110900,13587007,1742,1742,1742,1742,0
|
|
20240927,110800,13587007,1742,1742,1742,1742,50
|
|
20240927,110700,13499907,1742,1742,1742,1742,30
|
|
20240927,110600,13447647,1742,1742,1742,1742,0
|
|
20240927,110500,13447647,1742,1742,1742,1742,0
|
|
20240927,110400,13447647,1742,1742,1742,1742,0
|
|
20240927,110300,13447647,1742,1740,1742,1740,63
|
|
20240927,110200,13337987,1738,1738,1738,1738,0
|
|
20240927,110100,13337987,1738,1738,1738,1738,0
|
|
20240927,110000,13337987,1738,1738,1738,1738,46
|
|
20240927,105900,13258039,1738,1738,1738,1738,0
|
|
20240927,105800,13258039,1738,1738,1738,1738,3
|
|
20240927,105700,13252825,1737,1737,1737,1737,2
|
|
20240927,105600,13249351,1737,1737,1737,1737,0
|
|
20240927,105500,13249351,1737,1737,1737,1737,0
|
|
20240927,105400,13249351,1737,1737,1737,1737,0
|
|
20240927,105300,13249351,1737,1737,1737,1737,1
|
|
20240927,105200,13247614,1737,1737,1737,1737,0
|
|
20240927,105100,13247614,1737,1737,1737,1737,50
|
|
20240927,105000,13160764,1735,1735,1735,1735,0
|
|
20240927,104900,13160764,1735,1735,1735,1735,0
|
|
20240927,104800,13160764,1735,1735,1735,1735,0
|
|
20240927,104700,13160764,1735,1735,1735,1735,122
|
|
20240927,104600,12949094,1735,1735,1735,1735,222
|
|
20240927,104500,12563924,1736,1736,1736,1736,50
|
|
20240927,104400,12477124,1736,1736,1736,1736,0
|
|
20240927,104300,12477124,1736,1736,1736,1736,0
|
|
20240927,104200,12477124,1736,1737,1737,1736,618
|
|
20240927,104100,11403766,1738,1738,1738,1738,162
|
|
20240927,104000,11122210,1740,1740,1740,1740,0
|
|
20240927,103900,11122210,1740,1740,1740,1740,0
|
|
20240927,103800,11122210,1740,1740,1740,1740,4
|
|
20240927,103700,11115250,1739,1740,1740,1739,169
|
|
20240927,103600,10821287,1740,1740,1740,1740,0
|
|
20240927,103500,10821287,1740,1740,1740,1740,0
|
|
20240927,103400,10821287,1740,1740,1740,1740,129
|
|
20240927,103300,10596827,1740,1740,1740,1740,42
|
|
20240927,103200,10523747,1740,1740,1740,1740,216
|
|
20240927,103100,10147907,1744,1744,1744,1744,0
|
|
20240927,103000,10147907,1744,1744,1744,1744,0
|
|
20240927,102900,10147907,1744,1744,1744,1744,0
|
|
20240927,102800,10147907,1744,1743,1744,1741,198
|
|
20240927,102700,9803132,1743,1743,1743,1743,9
|
|
20240927,102600,9787445,1742,1742,1742,1742,0
|
|
20240927,102500,9787445,1742,1742,1742,1742,0
|
|
20240927,102400,9787445,1742,1742,1742,1742,0
|
|
20240927,102300,9787445,1742,1742,1742,1742,57
|
|
20240927,102200,9688151,1744,1744,1744,1744,0
|
|
20240927,102100,9688151,1744,1744,1744,1744,0
|
|
20240927,102000,9688151,1744,1744,1744,1744,1
|
|
20240927,101900,9686407,1744,1744,1744,1744,50
|
|
20240927,101800,9599207,1744,1744,1744,1744,510
|
|
20240927,101700,8709767,1744,1744,1744,1744,490
|
|
20240927,101600,7855207,1744,1744,1744,1744,0
|
|
20240927,101500,7855207,1744,1744,1744,1744,0
|
|
20240927,101400,7855207,1744,1744,1744,1744,10
|
|
20240927,101300,7837767,1744,1744,1744,1744,83
|
|
20240927,101200,7693015,1744,1744,1744,1744,0
|
|
20240927,101100,7693015,1744,1744,1744,1744,2675
|
|
20240927,101000,3027815,1744,1744,1744,1744,0
|
|
20240927,100900,3027815,1744,1744,1744,1744,0
|
|
20240927,100800,3027815,1744,1744,1744,1744,50
|
|
20240927,100700,2940615,1744,1744,1744,1744,0
|
|
20240927,100600,2940615,1744,1744,1744,1744,0
|
|
20240927,100500,2940615,1744,1744,1744,1744,0
|
|
20240927,100400,2940615,1744,1745,1745,1744,9
|
|
20240927,100300,2924914,1744,1747,1747,1744,181
|
|
20240927,100200,2609084,1746,1747,1747,1746,44
|
|
20240927,100100,2532257,1747,1747,1747,1747,0
|
|
20240927,100000,2532257,1747,1747,1747,1747,50
|
|
20240927,095900,2444907,1747,1747,1747,1747,0
|
|
20240927,095800,2444907,1747,1747,1747,1747,0
|
|
20240927,095700,2444907,1747,1747,1747,1747,0
|
|
20240927,095600,2444907,1747,1747,1747,1747,0
|
|
20240927,095500,2444907,1747,1747,1747,1747,50
|
|
20240927,095400,2357557,1747,1747,1747,1747,0
|
|
20240927,095300,2357557,1747,1747,1747,1747,20
|
|
20240927,095200,2322617,1748,1748,1748,1748,55
|
|
20240927,095100,2226477,1752,1752,1752,1752,0
|
|
20240927,095000,2226477,1752,1752,1752,1752,0
|
|
20240927,094900,2226477,1752,1752,1752,1752,0
|
|
20240927,094800,2226477,1752,1752,1752,1752,1
|
|
20240927,094700,2224725,1748,1748,1748,1748,0
|
|
20240927,094600,2224725,1748,1748,1748,1748,0
|
|
20240927,094500,2224725,1748,1748,1748,1748,0
|
|
20240927,094400,2224725,1748,1752,1752,1748,110
|
|
20240927,094300,2032405,1752,1752,1752,1752,29
|
|
20240927,094200,1981597,1752,1752,1752,1752,100
|
|
20240927,094100,1806397,1752,1752,1752,1752,5
|
|
20240927,094000,1797637,1752,1752,1752,1752,10
|
|
20240927,093900,1780117,1752,1752,1752,1752,0
|
|
20240927,093800,1780117,1752,1752,1752,1752,7
|
|
20240927,093700,1767853,1752,1752,1752,1752,0
|
|
20240927,093600,1767853,1752,1752,1752,1752,0
|
|
20240927,093500,1767853,1752,1752,1752,1752,2
|
|
20240927,093400,1764349,1752,1752,1752,1752,0
|
|
20240927,093300,1764349,1752,1752,1752,1752,0
|
|
20240927,093200,1764349,1752,1752,1752,1752,1
|
|
20240927,093100,1762597,1748,1748,1748,1748,3
|
|
20240927,093000,1757353,1747,1747,1747,1747,0
|
|
20240927,092900,1757353,1747,1747,1747,1747,10
|
|
20240927,092800,1739883,1747,1748,1748,1747,37
|
|
20240927,092700,1675227,1748,1748,1748,1748,45
|
|
20240927,092600,1596567,1752,1752,1752,1752,0
|
|
20240927,092500,1596567,1752,1752,1752,1752,0
|
|
20240927,092400,1596567,1752,1752,1752,1752,0
|
|
20240927,092300,1596567,1752,1751,1752,1748,121
|
|
20240927,092200,1385040,1753,1753,1753,1752,12
|
|
20240927,092100,1364005,1753,1753,1753,1753,86
|
|
20240927,092000,1213247,1753,1751,1753,1751,3
|
|
20240927,091900,1207991,1750,1750,1750,1750,2
|
|
20240927,091800,1204491,1749,1748,1749,1748,158
|
|
20240927,091700,928272,1748,1748,1748,1748,2
|
|
20240927,091600,924776,1739,1739,1739,1739,13
|
|
20240927,091500,902169,1739,1739,1739,1739,1
|
|
20240927,091400,900430,1748,1748,1748,1748,0
|
|
20240927,091300,900430,1748,1748,1748,1748,0
|
|
20240927,091200,900430,1748,1748,1748,1748,0
|
|
20240927,091100,900430,1748,1748,1748,1748,1
|
|
20240927,091000,898682,1739,1739,1739,1739,39
|
|
20240927,090900,830861,1748,1748,1748,1748,0
|
|
20240927,090800,830861,1748,1748,1748,1748,0
|
|
20240927,090700,830861,1748,1748,1748,1748,3
|
|
20240927,090600,825617,1748,1748,1748,1748,0
|
|
20240927,090500,825617,1748,1748,1748,1748,0
|
|
20240927,090400,825617,1748,1748,1748,1748,1
|
|
20240927,090300,823869,1750,1750,1750,1750,0
|
|
20240927,090200,823869,1750,1750,1750,1750,1
|
|
20240927,090100,822119,1740,1742,1742,1740,337
|
|
20240927,090000,235405,1743,1744,1744,1743,135
|