641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,193800,297945965,1368,1368,1368,1368,3428
|
|
20240925,193700,297945965,1368,1368,1368,1368,0
|
|
20240925,193600,297945965,1368,1368,1368,1368,0
|
|
20240925,193500,297945965,1368,1368,1368,1368,0
|
|
20240925,193400,297945965,1368,1368,1368,1368,0
|
|
20240925,193300,297945965,1368,1368,1368,1368,0
|
|
20240925,193200,297945965,1368,1368,1368,1368,0
|
|
20240925,193100,297945965,1368,1368,1368,1368,0
|
|
20240925,193000,297945965,1368,1368,1368,1368,0
|
|
20240925,192900,297945965,1368,1368,1368,1368,0
|
|
20240925,192800,297945965,1368,1368,1368,1368,0
|
|
20240925,192700,297945965,1368,1368,1368,1368,0
|
|
20240925,192600,297945965,1368,1368,1368,1368,0
|
|
20240925,192500,297945965,1368,1368,1368,1368,0
|
|
20240925,192400,297945965,1368,1368,1368,1368,0
|
|
20240925,192300,297945965,1368,1368,1368,1368,0
|
|
20240925,192200,297945965,1368,1368,1368,1368,0
|
|
20240925,192100,297945965,1368,1368,1368,1368,0
|
|
20240925,192000,297945965,1368,1368,1368,1368,0
|
|
20240925,191900,297945965,1368,1368,1368,1368,0
|
|
20240925,191800,297945965,1368,1368,1368,1368,0
|
|
20240925,191700,297945965,1368,1368,1368,1368,0
|
|
20240925,191600,297945965,1368,1368,1368,1368,0
|
|
20240925,191500,297945965,1368,1368,1368,1368,0
|
|
20240925,191400,297945965,1368,1368,1368,1368,0
|
|
20240925,191300,297945965,1368,1368,1368,1368,0
|
|
20240925,191200,297945965,1368,1368,1368,1368,0
|
|
20240925,191100,297945965,1368,1368,1368,1368,0
|
|
20240925,191000,297945965,1368,1368,1368,1368,0
|
|
20240925,190900,297945965,1368,1368,1368,1368,0
|
|
20240925,190800,297945965,1368,1368,1368,1368,3428
|
|
20240925,190700,297945965,1368,1368,1368,1368,0
|
|
20240925,190600,297945965,1368,1368,1368,1368,0
|
|
20240925,190500,297945965,1368,1368,1368,1368,0
|
|
20240925,190400,297945965,1368,1368,1368,1368,0
|
|
20240925,190300,297945965,1368,1368,1368,1368,0
|
|
20240925,190200,297945965,1368,1368,1368,1368,0
|
|
20240925,190100,297945965,1368,1368,1368,1368,0
|
|
20240925,190000,297945965,1368,1368,1368,1368,0
|
|
20240925,185900,297945965,1368,1368,1368,1368,0
|
|
20240925,185800,297945965,1368,1368,1368,1368,0
|
|
20240925,185700,297945965,1368,1368,1368,1368,0
|
|
20240925,185600,297945965,1368,1368,1368,1368,0
|
|
20240925,185500,297945965,1368,1368,1368,1368,0
|
|
20240925,185400,297945965,1368,1368,1368,1368,0
|
|
20240925,185300,297945965,1368,1368,1368,1368,0
|
|
20240925,185200,297945965,1368,1368,1368,1368,0
|
|
20240925,185100,297945965,1368,1368,1368,1368,0
|
|
20240925,185000,297945965,1368,1368,1368,1368,0
|
|
20240925,184900,297945965,1368,1368,1368,1368,0
|
|
20240925,184800,297945965,1368,1368,1368,1368,0
|
|
20240925,184700,297945965,1368,1368,1368,1368,0
|
|
20240925,184600,297945965,1368,1368,1368,1368,0
|
|
20240925,184500,297945965,1368,1368,1368,1368,0
|
|
20240925,184400,297945965,1368,1368,1368,1368,0
|
|
20240925,184300,297945965,1368,1368,1368,1368,0
|
|
20240925,184200,297945965,1368,1368,1368,1368,0
|
|
20240925,184100,297945965,1368,1368,1368,1368,0
|
|
20240925,184000,297945965,1368,1368,1368,1368,0
|
|
20240925,183900,297945965,1368,1368,1368,1368,0
|
|
20240925,183800,297945965,1368,1368,1368,1368,3428
|
|
20240925,183700,297945965,1368,1368,1368,1368,0
|
|
20240925,183600,297945965,1368,1368,1368,1368,0
|
|
20240925,183500,297945965,1368,1368,1368,1368,0
|
|
20240925,183400,297945965,1368,1368,1368,1368,0
|
|
20240925,183300,297945965,1368,1368,1368,1368,0
|
|
20240925,183200,297945965,1368,1368,1368,1368,0
|
|
20240925,183100,297945965,1368,1368,1368,1368,0
|
|
20240925,183000,297945965,1368,1368,1368,1368,0
|
|
20240925,182900,297945965,1368,1368,1368,1368,0
|
|
20240925,182800,297945965,1368,1368,1368,1368,0
|
|
20240925,182700,297945965,1368,1368,1368,1368,0
|
|
20240925,182600,297945965,1368,1368,1368,1368,0
|
|
20240925,182500,297945965,1368,1368,1368,1368,0
|
|
20240925,182400,297945965,1368,1368,1368,1368,0
|
|
20240925,182300,297945965,1368,1368,1368,1368,0
|
|
20240925,182200,297945965,1368,1368,1368,1368,0
|
|
20240925,182100,297945965,1368,1368,1368,1368,0
|
|
20240925,182000,297945965,1368,1368,1368,1368,0
|
|
20240925,181900,297945965,1368,1368,1368,1368,0
|
|
20240925,181800,297945965,1368,1368,1368,1368,0
|
|
20240925,181700,297945965,1368,1368,1368,1368,0
|
|
20240925,181600,297945965,1368,1368,1368,1368,0
|
|
20240925,181500,297945965,1368,1368,1368,1368,0
|
|
20240925,181400,297945965,1368,1368,1368,1368,0
|
|
20240925,181300,297945965,1368,1368,1368,1368,0
|
|
20240925,181200,297945965,1368,1368,1368,1368,0
|
|
20240925,181100,297945965,1368,1368,1368,1368,0
|
|
20240925,181000,297945965,1368,1368,1368,1368,0
|
|
20240925,180900,297945965,1368,1368,1368,1368,0
|
|
20240925,180800,297945965,1368,1368,1368,1368,3428
|
|
20240925,180700,297945965,1368,1368,1368,1368,0
|
|
20240925,180600,297945965,1368,1368,1368,1368,0
|
|
20240925,180500,297945965,1368,1368,1368,1368,0
|
|
20240925,180400,297945965,1368,1368,1368,1368,0
|
|
20240925,180300,297945965,1368,1368,1368,1368,0
|
|
20240925,180200,297945965,1368,1368,1368,1368,0
|
|
20240925,180100,297945965,1368,1368,1368,1368,0
|
|
20240925,180000,297945965,1368,1368,1368,1368,0
|
|
20240925,175900,297945965,1368,1368,1368,1368,0
|
|
20240925,175800,297945965,1368,1368,1368,1368,0
|
|
20240925,175700,297945965,1368,1368,1368,1368,0
|
|
20240925,175600,297945965,1368,1368,1368,1368,0
|
|
20240925,175500,297945965,1368,1368,1368,1368,0
|
|
20240925,175400,297945965,1368,1368,1368,1368,0
|
|
20240925,175300,297945965,1368,1368,1368,1368,0
|
|
20240925,175200,297945965,1368,1368,1368,1368,0
|
|
20240925,175100,297945965,1368,1368,1368,1368,0
|
|
20240925,175000,297945965,1368,1368,1368,1368,0
|
|
20240925,174900,297945965,1368,1368,1368,1368,0
|
|
20240925,174800,297945965,1368,1368,1368,1368,0
|
|
20240925,174700,297945965,1368,1368,1368,1368,0
|
|
20240925,174600,297945965,1368,1368,1368,1368,0
|
|
20240925,174500,297945965,1368,1368,1368,1368,0
|
|
20240925,174400,297945965,1368,1368,1368,1368,0
|
|
20240925,174300,297945965,1368,1368,1368,1368,0
|
|
20240925,174200,297945965,1368,1368,1368,1368,0
|
|
20240925,174100,297945965,1368,1368,1368,1368,0
|
|
20240925,174000,297945965,1368,1368,1368,1368,0
|
|
20240925,173900,297945965,1368,1368,1368,1368,0
|
|
20240925,173800,297945965,1368,1368,1368,1368,3428
|
|
20240925,173700,297945965,1368,1368,1368,1368,0
|
|
20240925,173600,297945965,1368,1368,1368,1368,0
|
|
20240925,173500,297945965,1368,1368,1368,1368,0
|
|
20240925,173400,297945965,1368,1368,1368,1368,0
|
|
20240925,173300,297945965,1368,1368,1368,1368,0
|
|
20240925,173200,297945965,1368,1368,1368,1368,0
|
|
20240925,173100,297945965,1368,1368,1368,1368,0
|
|
20240925,173000,297945965,1368,1368,1368,1368,0
|
|
20240925,172900,297945965,1368,1368,1368,1368,0
|
|
20240925,172800,297945965,1368,1368,1368,1368,0
|
|
20240925,172700,297945965,1368,1368,1368,1368,0
|
|
20240925,172600,297945965,1368,1368,1368,1368,0
|
|
20240925,172500,297945965,1368,1368,1368,1368,0
|
|
20240925,172400,297945965,1368,1368,1368,1368,0
|
|
20240925,172300,297945965,1368,1368,1368,1368,0
|
|
20240925,172200,297945965,1368,1368,1368,1368,0
|
|
20240925,172100,297945965,1368,1368,1368,1368,0
|
|
20240925,172000,297945965,1368,1368,1368,1368,0
|
|
20240925,171900,297945965,1368,1368,1368,1368,0
|
|
20240925,171800,297945965,1368,1368,1368,1368,0
|
|
20240925,171700,297945965,1368,1368,1368,1368,0
|
|
20240925,171600,297945965,1368,1368,1368,1368,0
|
|
20240925,171500,297945965,1368,1368,1368,1368,0
|
|
20240925,171400,297945965,1368,1368,1368,1368,0
|
|
20240925,171300,297945965,1368,1368,1368,1368,0
|
|
20240925,171200,297945965,1368,1368,1368,1368,0
|
|
20240925,171100,297945965,1368,1368,1368,1368,0
|
|
20240925,171000,297945965,1368,1368,1368,1368,0
|
|
20240925,170900,297945965,1368,1368,1368,1368,0
|
|
20240925,170800,297945965,1368,1368,1368,1368,3428
|
|
20240925,170700,297945965,1368,1368,1368,1368,0
|
|
20240925,170600,297945965,1368,1368,1368,1368,0
|
|
20240925,170500,297945965,1368,1368,1368,1368,0
|
|
20240925,170400,297945965,1368,1368,1368,1368,0
|
|
20240925,170300,297945965,1368,1368,1368,1368,0
|
|
20240925,170200,297945965,1368,1368,1368,1368,0
|
|
20240925,170100,297945965,1368,1368,1368,1368,0
|
|
20240925,170000,297945965,1368,1368,1368,1368,0
|
|
20240925,165900,297945965,1368,1368,1368,1368,0
|
|
20240925,165800,297945965,1368,1368,1368,1368,0
|
|
20240925,165700,297945965,1368,1368,1368,1368,0
|
|
20240925,165600,297945965,1368,1368,1368,1368,0
|
|
20240925,165500,297945965,1368,1368,1368,1368,0
|
|
20240925,165400,297945965,1368,1368,1368,1368,0
|
|
20240925,165300,297945965,1368,1368,1368,1368,0
|
|
20240925,165200,297945965,1368,1368,1368,1368,0
|
|
20240925,165100,297945965,1368,1368,1368,1368,0
|
|
20240925,165000,297945965,1368,1368,1368,1368,0
|
|
20240925,164900,297945965,1368,1368,1368,1368,0
|
|
20240925,164800,297945965,1368,1368,1368,1368,0
|
|
20240925,164700,297945965,1368,1368,1368,1368,0
|
|
20240925,164600,297945965,1368,1368,1368,1368,0
|
|
20240925,164500,297945965,1368,1368,1368,1368,0
|
|
20240925,164400,297945965,1368,1368,1368,1368,0
|
|
20240925,164300,297945965,1368,1368,1368,1368,0
|
|
20240925,164200,297945965,1368,1368,1368,1368,0
|
|
20240925,164100,297945965,1368,1368,1368,1368,0
|
|
20240925,164000,297945965,1368,1368,1368,1368,0
|
|
20240925,163900,297945965,1368,1368,1368,1368,0
|
|
20240925,163800,297945965,1368,1368,1368,1368,3428
|
|
20240925,163700,297945965,1368,1368,1368,1368,0
|
|
20240925,163600,297945965,1368,1368,1368,1368,0
|
|
20240925,163500,297945965,1368,1368,1368,1368,0
|
|
20240925,163400,297945965,1368,1368,1368,1368,0
|
|
20240925,163300,297945965,1368,1368,1368,1368,0
|
|
20240925,163200,297945965,1368,1368,1368,1368,0
|
|
20240925,163100,297945965,1368,1368,1368,1368,0
|
|
20240925,163000,297945965,1368,1368,1368,1368,0
|
|
20240925,162900,297945965,1368,1368,1368,1368,0
|
|
20240925,162800,297945965,1368,1368,1368,1368,0
|
|
20240925,162700,297945965,1368,1368,1368,1368,0
|
|
20240925,162600,297945965,1368,1368,1368,1368,0
|
|
20240925,162500,297945965,1368,1368,1368,1368,0
|
|
20240925,162400,297945965,1368,1368,1368,1368,0
|
|
20240925,162300,297945965,1368,1368,1368,1368,0
|
|
20240925,162200,297945965,1368,1368,1368,1368,0
|
|
20240925,162100,297945965,1368,1368,1368,1368,0
|
|
20240925,162000,297945965,1368,1368,1368,1368,0
|
|
20240925,161900,297945965,1368,1368,1368,1368,0
|
|
20240925,161800,297945965,1368,1368,1368,1368,0
|
|
20240925,161700,297945965,1368,1368,1368,1368,0
|
|
20240925,161600,297945965,1368,1368,1368,1368,0
|
|
20240925,161500,297945965,1368,1368,1368,1368,0
|
|
20240925,161400,297945965,1368,1368,1368,1368,0
|
|
20240925,161300,297945965,1368,1368,1368,1368,0
|
|
20240925,161200,297945965,1368,1368,1368,1368,0
|
|
20240925,161100,297945965,1368,1368,1368,1368,0
|
|
20240925,161000,297945965,1368,1368,1368,1368,0
|
|
20240925,160900,297945965,1368,1368,1368,1368,0
|
|
20240925,160800,297945965,1368,1368,1368,1368,3428
|
|
20240925,160700,297945965,1368,1368,1368,1368,0
|
|
20240925,160600,297945965,1368,1368,1368,1368,0
|
|
20240925,160500,297945965,1368,1368,1368,1368,0
|
|
20240925,160400,297945965,1368,1368,1368,1368,0
|
|
20240925,160300,297945965,1368,1368,1368,1368,0
|
|
20240925,160200,297945965,1368,1368,1368,1368,0
|
|
20240925,160100,297945965,1368,1368,1368,1368,0
|
|
20240925,160000,297945965,1368,1368,1368,1368,0
|
|
20240925,155900,297945965,1368,1368,1368,1368,0
|
|
20240925,155800,297945965,1368,1368,1368,1368,0
|
|
20240925,155700,297945965,1368,1368,1368,1368,0
|
|
20240925,155600,297945965,1368,1368,1368,1368,0
|
|
20240925,155500,297945965,1368,1368,1368,1368,0
|
|
20240925,155400,297945965,1368,1368,1368,1368,0
|
|
20240925,155300,297945965,1368,1368,1368,1368,0
|
|
20240925,155200,297945965,1368,1368,1368,1368,0
|
|
20240925,155100,297945965,1368,1368,1368,1368,0
|
|
20240925,155000,297945965,1368,1368,1368,1368,0
|
|
20240925,154900,297945965,1368,1368,1368,1368,0
|
|
20240925,154800,297945965,1368,1368,1368,1368,0
|
|
20240925,154700,297945965,1368,1368,1368,1368,0
|
|
20240925,154600,297945965,1368,1368,1368,1368,0
|
|
20240925,154500,297945965,1368,1368,1368,1368,0
|
|
20240925,154400,297945965,1368,1368,1368,1368,0
|
|
20240925,154300,297945965,1368,1368,1368,1368,0
|
|
20240925,154200,297945965,1368,1368,1368,1368,0
|
|
20240925,154100,297945965,1368,1368,1368,1368,0
|
|
20240925,154000,297945965,1368,1368,1368,1368,0
|
|
20240925,153900,297945965,1368,1368,1368,1368,0
|
|
20240925,153800,297945965,1368,1368,1368,1368,3428
|
|
20240925,153700,297945965,1368,1368,1368,1368,0
|
|
20240925,153600,297945965,1368,1368,1368,1368,0
|
|
20240925,153500,297945965,1368,1368,1368,1368,0
|
|
20240925,153400,297945965,1368,1368,1368,1368,0
|
|
20240925,153300,297945965,1368,1368,1368,1368,0
|
|
20240925,153200,297945965,1368,1368,1368,1368,0
|
|
20240925,153100,297945965,1368,1368,1368,1368,0
|
|
20240925,153000,297945965,1368,1368,1368,1368,3428
|
|
20240925,152900,293256461,1368,1368,1368,1368,0
|
|
20240925,152800,293256461,1368,1368,1368,1368,0
|
|
20240925,152700,293256461,1368,1368,1368,1368,0
|
|
20240925,152600,293256461,1368,1368,1368,1368,0
|
|
20240925,152500,293256461,1368,1368,1368,1368,0
|
|
20240925,152400,293256461,1368,1368,1368,1368,0
|
|
20240925,152300,293256461,1368,1368,1368,1368,0
|
|
20240925,152200,293256461,1368,1368,1368,1368,0
|
|
20240925,152100,293256461,1368,1368,1368,1368,0
|
|
20240925,152000,293256461,1368,1368,1368,1368,0
|
|
20240925,151900,293256461,1368,1361,1368,1361,320
|
|
20240925,151800,292820934,1368,1368,1368,1368,0
|
|
20240925,151700,292820934,1368,1362,1368,1360,9501
|
|
20240925,151600,279896076,1368,1369,1369,1368,370
|
|
20240925,151500,279389566,1369,1369,1369,1369,2
|
|
20240925,151400,279386828,1362,1369,1369,1362,61
|
|
20240925,151300,279303739,1362,1362,1362,1362,365
|
|
20240925,151200,278806609,1362,1362,1362,1362,0
|
|
20240925,151100,278806609,1362,1362,1362,1362,3900
|
|
20240925,151000,273494809,1362,1362,1362,1362,100
|
|
20240925,150900,273358609,1362,1369,1369,1361,10937
|
|
20240925,150800,258467937,1362,1362,1362,1362,0
|
|
20240925,150700,258467937,1362,1362,1362,1362,20
|
|
20240925,150600,258440697,1369,1363,1369,1363,39
|
|
20240925,150500,258387510,1369,1369,1369,1369,30
|
|
20240925,150400,258346440,1369,1366,1369,1363,1730
|
|
20240925,150300,255988372,1364,1366,1366,1364,15113
|
|
20240925,150200,235361553,1366,1367,1367,1366,5000
|
|
20240925,150100,228529352,1369,1369,1369,1369,5
|
|
20240925,150000,228522507,1367,1369,1369,1367,13608
|
|
20240925,145900,209910221,1369,1369,1369,1369,1515
|
|
20240925,145800,207836186,1373,1373,1373,1373,0
|
|
20240925,145700,207836186,1373,1373,1373,1373,0
|
|
20240925,145600,207836186,1373,1373,1373,1373,0
|
|
20240925,145500,207836186,1373,1373,1373,1373,0
|
|
20240925,145400,207836186,1373,1369,1373,1369,2057
|
|
20240925,145300,205020149,1374,1374,1374,1374,0
|
|
20240925,145200,205020149,1374,1374,1374,1374,0
|
|
20240925,145100,205020149,1374,1374,1374,1374,0
|
|
20240925,145000,205020149,1374,1370,1374,1370,669
|
|
20240925,144900,204103615,1376,1376,1376,1376,1
|
|
20240925,144800,204102239,1370,1372,1372,1370,5818
|
|
20240925,144700,196123917,1373,1375,1376,1373,659
|
|
20240925,144600,195218032,1375,1375,1375,1375,0
|
|
20240925,144500,195218032,1375,1375,1375,1375,0
|
|
20240925,144400,195218032,1375,1375,1375,1375,80
|
|
20240925,144300,195108032,1375,1375,1375,1375,0
|
|
20240925,144200,195108032,1375,1375,1375,1375,0
|
|
20240925,144100,195108032,1375,1375,1375,1375,20
|
|
20240925,144000,195080532,1376,1376,1376,1376,0
|
|
20240925,143900,195080532,1376,1376,1376,1376,31
|
|
20240925,143800,195037876,1375,1375,1375,1375,50
|
|
20240925,143700,194969126,1376,1376,1376,1376,0
|
|
20240925,143600,194969126,1376,1376,1376,1376,0
|
|
20240925,143500,194969126,1376,1376,1376,1376,143
|
|
20240925,143400,194772358,1373,1373,1373,1373,764
|
|
20240925,143300,193723386,1374,1376,1376,1374,2886
|
|
20240925,143200,189758020,1374,1374,1374,1374,1400
|
|
20240925,143100,187834420,1375,1375,1375,1375,822
|
|
20240925,143000,186704170,1376,1377,1377,1376,184
|
|
20240925,142900,186450886,1377,1377,1377,1377,1
|
|
20240925,142800,186449509,1376,1376,1376,1376,226
|
|
20240925,142700,186138533,1376,1377,1378,1376,4087
|
|
20240925,142600,180513744,1378,1378,1378,1378,13
|
|
20240925,142500,180495830,1378,1378,1378,1378,204
|
|
20240925,142400,180214718,1380,1380,1380,1378,1855
|
|
20240925,142300,177656916,1382,1382,1382,1382,0
|
|
20240925,142200,177656916,1382,1383,1383,1382,2
|
|
20240925,142100,177654151,1379,1380,1380,1379,165
|
|
20240925,142000,177426536,1380,1380,1380,1380,1
|
|
20240925,141900,177425156,1380,1380,1380,1380,0
|
|
20240925,141800,177425156,1380,1380,1380,1380,0
|
|
20240925,141700,177425156,1380,1380,1380,1380,6
|
|
20240925,141600,177416876,1383,1383,1383,1383,0
|
|
20240925,141500,177416876,1383,1383,1383,1383,0
|
|
20240925,141400,177416876,1383,1383,1383,1383,0
|
|
20240925,141300,177416876,1383,1383,1383,1383,10
|
|
20240925,141200,177403046,1383,1383,1383,1383,1
|
|
20240925,141100,177401663,1381,1381,1381,1381,0
|
|
20240925,141000,177401663,1381,1381,1381,1381,196
|
|
20240925,140900,177130987,1383,1383,1383,1383,1
|
|
20240925,140800,177129604,1384,1384,1384,1384,0
|
|
20240925,140700,177129604,1384,1384,1384,1384,0
|
|
20240925,140600,177129604,1384,1384,1384,1384,0
|
|
20240925,140500,177129604,1384,1381,1384,1381,82
|
|
20240925,140400,177016353,1381,1381,1381,1381,114
|
|
20240925,140300,176858919,1381,1381,1381,1381,7
|
|
20240925,140200,176849252,1379,1379,1379,1379,1
|
|
20240925,140100,176847873,1384,1384,1384,1384,1
|
|
20240925,140000,176846489,1379,1379,1379,1379,0
|
|
20240925,135900,176846489,1379,1381,1381,1379,1853
|
|
20240925,135800,174290771,1384,1384,1384,1384,0
|
|
20240925,135700,174290771,1384,1384,1384,1384,0
|
|
20240925,135600,174290771,1384,1384,1384,1384,43
|
|
20240925,135500,174231259,1384,1384,1384,1384,0
|
|
20240925,135400,174231259,1384,1384,1384,1384,0
|
|
20240925,135300,174231259,1384,1384,1384,1384,0
|
|
20240925,135200,174231259,1384,1381,1384,1381,102
|
|
20240925,135100,174090391,1384,1384,1384,1384,50
|
|
20240925,135000,174021191,1384,1384,1384,1384,0
|
|
20240925,134900,174021191,1384,1380,1384,1380,28
|
|
20240925,134800,173982535,1384,1384,1384,1384,1453
|
|
20240925,134700,171971583,1384,1384,1384,1384,53
|
|
20240925,134600,171898231,1384,1384,1384,1384,16
|
|
20240925,134500,171876087,1384,1384,1384,1384,0
|
|
20240925,134400,171876087,1384,1384,1384,1384,0
|
|
20240925,134300,171876087,1384,1384,1384,1384,26
|
|
20240925,134200,171840103,1384,1384,1384,1384,0
|
|
20240925,134100,171840103,1384,1383,1384,1383,82
|
|
20240925,134000,171726696,1383,1383,1383,1383,350
|
|
20240925,133900,171242646,1383,1383,1383,1383,1
|
|
20240925,133800,171241263,1380,1380,1380,1380,304
|
|
20240925,133700,170821743,1380,1380,1380,1380,0
|
|
20240925,133600,170821743,1380,1380,1380,1380,0
|
|
20240925,133500,170821743,1380,1381,1381,1380,696
|
|
20240925,133400,169861213,1383,1382,1383,1382,2
|
|
20240925,133300,169858448,1384,1384,1384,1384,0
|
|
20240925,133200,169858448,1384,1384,1384,1384,0
|
|
20240925,133100,169858448,1384,1384,1384,1384,0
|
|
20240925,133000,169858448,1384,1384,1384,1384,5
|
|
20240925,132900,169851528,1384,1384,1384,1384,3
|
|
20240925,132800,169847376,1382,1382,1382,1382,10
|
|
20240925,132700,169833556,1384,1385,1385,1384,28
|
|
20240925,132600,169794790,1385,1385,1385,1385,0
|
|
20240925,132500,169794790,1385,1384,1385,1384,60
|
|
20240925,132400,169711691,1385,1384,1385,1384,2
|
|
20240925,132300,169708922,1385,1385,1385,1385,0
|
|
20240925,132200,169708922,1385,1385,1385,1385,0
|
|
20240925,132100,169708922,1385,1385,1385,1385,0
|
|
20240925,132000,169708922,1385,1385,1385,1385,0
|
|
20240925,131900,169708922,1385,1385,1385,1385,500
|
|
20240925,131800,169016422,1385,1385,1385,1385,1
|
|
20240925,131700,169015037,1381,1381,1381,1381,8797
|
|
20240925,131600,156866380,1381,1381,1381,1381,10
|
|
20240925,131500,156852570,1381,1381,1381,1381,0
|
|
20240925,131400,156852570,1381,1381,1381,1381,40
|
|
20240925,131300,156797330,1381,1381,1381,1381,0
|
|
20240925,131200,156797330,1381,1381,1381,1381,0
|
|
20240925,131100,156797330,1381,1381,1381,1379,440
|
|
20240925,131000,156189768,1381,1381,1381,1381,0
|
|
20240925,130900,156189768,1381,1381,1381,1379,169
|
|
20240925,130800,155956411,1385,1385,1385,1385,0
|
|
20240925,130700,155956411,1385,1381,1385,1381,7
|
|
20240925,130600,155946740,1385,1384,1385,1384,36
|
|
20240925,130500,155896915,1385,1385,1385,1385,0
|
|
20240925,130400,155896915,1385,1385,1385,1385,0
|
|
20240925,130300,155896915,1385,1385,1385,1385,0
|
|
20240925,130200,155896915,1385,1385,1385,1385,0
|
|
20240925,130100,155896915,1385,1385,1385,1385,0
|
|
20240925,130000,155896915,1385,1385,1385,1385,33
|
|
20240925,125900,155851210,1385,1385,1385,1385,0
|
|
20240925,125800,155851210,1385,1385,1385,1385,0
|
|
20240925,125700,155851210,1385,1385,1385,1385,1
|
|
20240925,125600,155849825,1385,1385,1385,1385,0
|
|
20240925,125500,155849825,1385,1384,1385,1377,1107
|
|
20240925,125400,154316770,1377,1377,1377,1377,1
|
|
20240925,125300,154315393,1385,1384,1385,1384,2003
|
|
20240925,125200,151543240,1384,1382,1384,1382,657
|
|
20240925,125100,150634532,1382,1379,1382,1379,1773
|
|
20240925,125000,148184844,1379,1378,1379,1378,80
|
|
20240925,124900,148074597,1378,1378,1378,1378,12
|
|
20240925,124800,148058061,1378,1378,1378,1378,0
|
|
20240925,124700,148058061,1378,1377,1378,1377,877
|
|
20240925,124600,146850431,1377,1377,1377,1377,12
|
|
20240925,124500,146833907,1377,1377,1377,1377,0
|
|
20240925,124400,146833907,1377,1377,1377,1377,0
|
|
20240925,124300,146833907,1377,1374,1377,1374,2001
|
|
20240925,124200,144079159,1374,1374,1374,1374,57
|
|
20240925,124100,144000841,1373,1373,1373,1373,0
|
|
20240925,124000,144000841,1373,1373,1373,1373,1
|
|
20240925,123900,143999468,1374,1374,1374,1374,100
|
|
20240925,123800,143862068,1374,1375,1375,1374,2203
|
|
20240925,123700,140834546,1377,1377,1377,1377,0
|
|
20240925,123600,140834546,1377,1377,1377,1377,0
|
|
20240925,123500,140834546,1377,1377,1377,1377,0
|
|
20240925,123400,140834546,1377,1377,1377,1377,0
|
|
20240925,123300,140834546,1377,1377,1377,1377,0
|
|
20240925,123200,140834546,1377,1377,1377,1377,0
|
|
20240925,123100,140834546,1377,1377,1377,1377,1
|
|
20240925,123000,140833169,1374,1375,1375,1374,300
|
|
20240925,122900,140420808,1377,1377,1377,1377,0
|
|
20240925,122800,140420808,1377,1377,1377,1377,0
|
|
20240925,122700,140420808,1377,1377,1377,1377,0
|
|
20240925,122600,140420808,1377,1377,1377,1377,200
|
|
20240925,122500,140145408,1377,1377,1377,1377,0
|
|
20240925,122400,140145408,1377,1377,1377,1377,0
|
|
20240925,122300,140145408,1377,1377,1377,1377,0
|
|
20240925,122200,140145408,1377,1377,1377,1377,3
|
|
20240925,122100,140141277,1377,1377,1377,1377,0
|
|
20240925,122000,140141277,1377,1377,1377,1377,2
|
|
20240925,121900,140138523,1375,1375,1375,1375,0
|
|
20240925,121800,140138523,1375,1375,1375,1375,0
|
|
20240925,121700,140138523,1375,1375,1375,1375,0
|
|
20240925,121600,140138523,1375,1375,1375,1375,941
|
|
20240925,121500,138844648,1377,1377,1377,1377,0
|
|
20240925,121400,138844648,1377,1377,1377,1377,0
|
|
20240925,121300,138844648,1377,1377,1377,1377,0
|
|
20240925,121200,138844648,1377,1377,1377,1377,0
|
|
20240925,121100,138844648,1377,1377,1377,1377,2
|
|
20240925,121000,138841894,1377,1377,1377,1377,33
|
|
20240925,120900,138796453,1377,1377,1377,1377,16
|
|
20240925,120800,138774421,1377,1377,1377,1377,1
|
|
20240925,120700,138773044,1374,1374,1374,1374,610
|
|
20240925,120600,137934904,1382,1382,1382,1382,0
|
|
20240925,120500,137934904,1382,1382,1382,1382,0
|
|
20240925,120400,137934904,1382,1382,1382,1382,0
|
|
20240925,120300,137934904,1382,1382,1382,1382,0
|
|
20240925,120200,137934904,1382,1382,1382,1382,0
|
|
20240925,120100,137934904,1382,1382,1382,1382,0
|
|
20240925,120000,137934904,1382,1382,1382,1382,0
|
|
20240925,115900,137934904,1382,1382,1382,1382,0
|
|
20240925,115800,137934904,1382,1381,1382,1381,2
|
|
20240925,115700,137932141,1374,1374,1374,1374,3117
|
|
20240925,115600,133649383,1374,1374,1374,1373,11837
|
|
20240925,115500,117385727,1374,1374,1374,1374,0
|
|
20240925,115400,117385727,1374,1374,1374,1374,0
|
|
20240925,115300,117385727,1374,1375,1375,1374,1500
|
|
20240925,115200,115323977,1383,1383,1383,1383,10
|
|
20240925,115100,115310147,1383,1383,1383,1383,200
|
|
20240925,115000,115033547,1383,1383,1383,1383,1
|
|
20240925,114900,115032164,1383,1383,1383,1383,4
|
|
20240925,114800,115026632,1383,1383,1383,1383,0
|
|
20240925,114700,115026632,1383,1382,1383,1382,4
|
|
20240925,114600,115021103,1375,1375,1375,1375,3
|
|
20240925,114500,115016978,1383,1383,1383,1383,10
|
|
20240925,114400,115003148,1383,1383,1383,1383,0
|
|
20240925,114300,115003148,1383,1383,1383,1383,0
|
|
20240925,114200,115003148,1383,1383,1383,1383,30
|
|
20240925,114100,114961658,1384,1384,1384,1384,0
|
|
20240925,114000,114961658,1384,1384,1384,1384,0
|
|
20240925,113900,114961658,1384,1384,1384,1384,0
|
|
20240925,113800,114961658,1384,1384,1384,1384,0
|
|
20240925,113700,114961658,1384,1384,1384,1384,67
|
|
20240925,113600,114868930,1384,1384,1384,1384,200
|
|
20240925,113500,114592130,1385,1385,1385,1385,0
|
|
20240925,113400,114592130,1385,1373,1385,1373,5429
|
|
20240925,113300,107127515,1373,1373,1373,1373,0
|
|
20240925,113200,107127515,1373,1373,1373,1372,43
|
|
20240925,113100,107068516,1374,1374,1374,1374,1
|
|
20240925,113000,107067142,1370,1374,1374,1370,701
|
|
20240925,112900,106106768,1371,1371,1371,1371,7000
|
|
20240925,112800,96509768,1374,1374,1374,1374,88
|
|
20240925,112700,96388856,1375,1374,1375,1374,634
|
|
20240925,112600,95517738,1374,1373,1374,1373,5
|
|
20240925,112500,95510869,1375,1375,1375,1375,0
|
|
20240925,112400,95510869,1375,1375,1375,1375,0
|
|
20240925,112300,95510869,1375,1375,1375,1375,0
|
|
20240925,112200,95510869,1375,1375,1375,1375,0
|
|
20240925,112100,95510869,1375,1375,1375,1375,0
|
|
20240925,112000,95510869,1375,1375,1375,1375,0
|
|
20240925,111900,95510869,1375,1375,1375,1375,0
|
|
20240925,111800,95510869,1375,1375,1375,1375,0
|
|
20240925,111700,95510869,1375,1375,1375,1375,0
|
|
20240925,111600,95510869,1375,1375,1375,1375,0
|
|
20240925,111500,95510869,1375,1375,1375,1375,7
|
|
20240925,111400,95501244,1375,1375,1375,1375,0
|
|
20240925,111300,95501244,1375,1375,1375,1375,0
|
|
20240925,111200,95501244,1375,1375,1375,1375,20
|
|
20240925,111100,95473744,1375,1375,1375,1375,0
|
|
20240925,111000,95473744,1375,1375,1375,1375,0
|
|
20240925,110900,95473744,1375,1375,1375,1375,0
|
|
20240925,110800,95473744,1375,1375,1375,1375,0
|
|
20240925,110700,95473744,1375,1375,1375,1375,10
|
|
20240925,110600,95459994,1371,1375,1375,1371,101
|
|
20240925,110500,95321519,1373,1370,1373,1370,7612
|
|
20240925,110400,84888895,1370,1370,1370,1370,0
|
|
20240925,110300,84888895,1370,1369,1370,1369,108
|
|
20240925,110200,84741035,1369,1370,1370,1369,99
|
|
20240925,110100,84605503,1370,1370,1370,1370,84
|
|
20240925,110000,84490423,1370,1370,1370,1370,2789
|
|
20240925,105900,80669493,1371,1371,1371,1371,0
|
|
20240925,105800,80669493,1371,1371,1371,1371,170
|
|
20240925,105700,80436423,1371,1371,1371,1371,14
|
|
20240925,105600,80417229,1371,1371,1371,1371,0
|
|
20240925,105500,80417229,1371,1371,1371,1371,277
|
|
20240925,105400,80037462,1371,1371,1371,1371,40
|
|
20240925,105300,79982622,1372,1372,1372,1372,0
|
|
20240925,105200,79982622,1372,1372,1372,1372,0
|
|
20240925,105100,79982622,1372,1372,1372,1372,0
|
|
20240925,105000,79982622,1372,1372,1372,1372,0
|
|
20240925,104900,79982622,1372,1372,1372,1372,0
|
|
20240925,104800,79982622,1372,1372,1372,1372,0
|
|
20240925,104700,79982622,1372,1372,1372,1372,400
|
|
20240925,104600,79433822,1373,1373,1373,1373,0
|
|
20240925,104500,79433822,1373,1373,1373,1373,0
|
|
20240925,104400,79433822,1373,1373,1373,1373,0
|
|
20240925,104300,79433822,1373,1373,1373,1373,0
|
|
20240925,104200,79433822,1373,1373,1373,1373,0
|
|
20240925,104100,79433822,1373,1373,1373,1373,8
|
|
20240925,104000,79422838,1373,1373,1373,1373,0
|
|
20240925,103900,79422838,1373,1373,1373,1373,0
|
|
20240925,103800,79422838,1373,1373,1373,1373,0
|
|
20240925,103700,79422838,1373,1373,1373,1373,154
|
|
20240925,103600,79211396,1373,1373,1373,1373,1
|
|
20240925,103500,79210023,1373,1373,1373,1373,0
|
|
20240925,103400,79210023,1373,1373,1373,1373,0
|
|
20240925,103300,79210023,1373,1373,1373,1373,1
|
|
20240925,103200,79208650,1370,1370,1370,1370,0
|
|
20240925,103100,79208650,1370,1371,1371,1370,1434
|
|
20240925,103000,77243692,1370,1370,1370,1370,0
|
|
20240925,102900,77243692,1370,1370,1370,1370,0
|
|
20240925,102800,77243692,1370,1371,1371,1370,2000
|
|
20240925,102700,74502694,1373,1373,1373,1373,0
|
|
20240925,102600,74502694,1373,1373,1373,1373,0
|
|
20240925,102500,74502694,1373,1373,1373,1373,425
|
|
20240925,102400,73919169,1373,1374,1374,1373,657
|
|
20240925,102300,73016642,1374,1374,1374,1374,50
|
|
20240925,102200,72947942,1375,1375,1375,1375,36
|
|
20240925,102100,72898442,1375,1375,1375,1375,193
|
|
20240925,102000,72633067,1375,1375,1375,1375,357
|
|
20240925,101900,72142192,1376,1376,1376,1376,0
|
|
20240925,101800,72142192,1376,1376,1376,1376,0
|
|
20240925,101700,72142192,1376,1376,1376,1376,2
|
|
20240925,101600,72139440,1376,1376,1376,1376,119
|
|
20240925,101500,71975696,1375,1375,1375,1375,745
|
|
20240925,101400,70951321,1375,1375,1375,1375,256
|
|
20240925,101300,70599321,1375,1375,1375,1375,0
|
|
20240925,101200,70599321,1375,1375,1375,1375,200
|
|
20240925,101100,70324321,1375,1375,1375,1375,5
|
|
20240925,101000,70317446,1375,1375,1375,1375,0
|
|
20240925,100900,70317446,1375,1375,1375,1375,6
|
|
20240925,100800,70309196,1373,1373,1373,1373,0
|
|
20240925,100700,70309196,1373,1375,1375,1373,132
|
|
20240925,100600,70127956,1375,1375,1375,1375,27
|
|
20240925,100500,70090831,1375,1375,1375,1375,19
|
|
20240925,100400,70064706,1375,1375,1375,1375,6
|
|
20240925,100300,70056456,1374,1374,1374,1374,0
|
|
20240925,100200,70056456,1374,1374,1374,1374,1026
|
|
20240925,100100,68646732,1375,1375,1375,1375,0
|
|
20240925,100000,68646732,1375,1375,1375,1375,211
|
|
20240925,095900,68356607,1376,1376,1376,1376,0
|
|
20240925,095800,68356607,1376,1376,1376,1376,800
|
|
20240925,095700,67255807,1376,1378,1378,1376,3903
|
|
20240925,095600,61881015,1387,1387,1387,1387,0
|
|
20240925,095500,61881015,1387,1387,1387,1387,421
|
|
20240925,095400,61297088,1387,1378,1387,1378,210
|
|
20240925,095300,61007618,1378,1378,1378,1378,5
|
|
20240925,095200,61000728,1378,1376,1378,1376,812
|
|
20240925,095100,59882472,1380,1380,1380,1380,3
|
|
20240925,095000,59878332,1387,1386,1387,1386,4124
|
|
20240925,094900,54158684,1388,1387,1388,1387,351
|
|
20240925,094800,53671504,1388,1388,1388,1388,1
|
|
20240925,094700,53670116,1380,1380,1380,1380,1
|
|
20240925,094600,53668736,1385,1389,1389,1385,5
|
|
20240925,094500,53661795,1389,1389,1389,1389,0
|
|
20240925,094400,53661795,1389,1389,1389,1389,26
|
|
20240925,094300,53625681,1390,1388,1390,1388,23
|
|
20240925,094200,53593755,1390,1377,1390,1377,5834
|
|
20240925,094100,45541472,1377,1376,1377,1376,5224
|
|
20240925,094000,38351411,1376,1375,1376,1375,2999
|
|
20240925,093900,34227785,1375,1375,1375,1375,3
|
|
20240925,093800,34223660,1376,1376,1376,1376,0
|
|
20240925,093700,34223660,1376,1376,1376,1376,0
|
|
20240925,093600,34223660,1376,1376,1376,1376,21
|
|
20240925,093500,34194764,1370,1370,1370,1370,14
|
|
20240925,093400,34175584,1376,1376,1376,1376,0
|
|
20240925,093300,34175584,1376,1372,1376,1372,1983
|
|
20240925,093200,31454874,1372,1372,1372,1372,120
|
|
20240925,093100,31290234,1372,1372,1372,1372,0
|
|
20240925,093000,31290234,1372,1372,1372,1372,5
|
|
20240925,092900,31283374,1372,1372,1372,1372,0
|
|
20240925,092800,31283374,1372,1372,1372,1372,2278
|
|
20240925,092700,28157958,1371,1371,1371,1371,86
|
|
20240925,092600,28040052,1366,1372,1372,1366,21
|
|
20240925,092500,28011318,1372,1372,1372,1372,0
|
|
20240925,092400,28011318,1372,1371,1372,1364,201
|
|
20240925,092300,27736332,1372,1372,1372,1372,31
|
|
20240925,092200,27693800,1377,1377,1377,1377,0
|
|
20240925,092100,27693800,1377,1377,1377,1377,3
|
|
20240925,092000,27689669,1377,1377,1377,1377,600
|
|
20240925,091900,26863469,1378,1378,1378,1378,1
|
|
20240925,091800,26862091,1378,1378,1378,1378,1
|
|
20240925,091700,26860713,1377,1372,1377,1372,1790
|
|
20240925,091600,24397418,1372,1372,1372,1372,202
|
|
20240925,091500,24120274,1370,1370,1370,1370,430
|
|
20240925,091400,23531174,1370,1370,1370,1370,3
|
|
20240925,091300,23527064,1369,1369,1370,1369,521
|
|
20240925,091200,22813715,1361,1364,1364,1361,9933
|
|
20240925,091100,9288100,1370,1364,1370,1364,1889
|
|
20240925,091000,6703708,1364,1368,1368,1364,267
|
|
20240925,090900,6339328,1368,1367,1368,1367,11
|
|
20240925,090800,6324290,1366,1366,1366,1366,0
|
|
20240925,090700,6324290,1366,1366,1366,1366,30
|
|
20240925,090600,6283310,1365,1365,1365,1365,30
|
|
20240925,090500,6242360,1365,1365,1365,1365,1041
|
|
20240925,090400,4821395,1365,1366,1366,1365,637
|
|
20240925,090300,3951876,1367,1366,1367,1366,866
|
|
20240925,090200,2768077,1365,1362,1365,1361,1444
|
|
20240925,090100,801063,1361,1360,1361,1360,24
|
|
20240925,090000,768400,1360,1360,1360,1360,565
|