641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,193800,209363443,1368,1368,1368,1368,1373
|
|
20240926,193700,209363443,1368,1368,1368,1368,0
|
|
20240926,193600,209363443,1368,1368,1368,1368,0
|
|
20240926,193500,209363443,1368,1368,1368,1368,0
|
|
20240926,193400,209363443,1368,1368,1368,1368,0
|
|
20240926,193300,209363443,1368,1368,1368,1368,0
|
|
20240926,193200,209363443,1368,1368,1368,1368,0
|
|
20240926,193100,209363443,1368,1368,1368,1368,0
|
|
20240926,193000,209363443,1368,1368,1368,1368,0
|
|
20240926,192900,209363443,1368,1368,1368,1368,0
|
|
20240926,192800,209363443,1368,1368,1368,1368,0
|
|
20240926,192700,209363443,1368,1368,1368,1368,0
|
|
20240926,192600,209363443,1368,1368,1368,1368,0
|
|
20240926,192500,209363443,1368,1368,1368,1368,0
|
|
20240926,192400,209363443,1368,1368,1368,1368,0
|
|
20240926,192300,209363443,1368,1368,1368,1368,0
|
|
20240926,192200,209363443,1368,1368,1368,1368,0
|
|
20240926,192100,209363443,1368,1368,1368,1368,0
|
|
20240926,192000,209363443,1368,1368,1368,1368,0
|
|
20240926,191900,209363443,1368,1368,1368,1368,0
|
|
20240926,191800,209363443,1368,1368,1368,1368,0
|
|
20240926,191700,209363443,1368,1368,1368,1368,0
|
|
20240926,191600,209363443,1368,1368,1368,1368,0
|
|
20240926,191500,209363443,1368,1368,1368,1368,0
|
|
20240926,191400,209363443,1368,1368,1368,1368,0
|
|
20240926,191300,209363443,1368,1368,1368,1368,0
|
|
20240926,191200,209363443,1368,1368,1368,1368,0
|
|
20240926,191100,209363443,1368,1368,1368,1368,0
|
|
20240926,191000,209363443,1368,1368,1368,1368,0
|
|
20240926,190900,209363443,1368,1368,1368,1368,0
|
|
20240926,190800,209363443,1368,1368,1368,1368,1373
|
|
20240926,190700,209363443,1368,1368,1368,1368,0
|
|
20240926,190600,209363443,1368,1368,1368,1368,0
|
|
20240926,190500,209363443,1368,1368,1368,1368,0
|
|
20240926,190400,209363443,1368,1368,1368,1368,0
|
|
20240926,190300,209363443,1368,1368,1368,1368,0
|
|
20240926,190200,209363443,1368,1368,1368,1368,0
|
|
20240926,190100,209363443,1368,1368,1368,1368,0
|
|
20240926,190000,209363443,1368,1368,1368,1368,0
|
|
20240926,185900,209363443,1368,1368,1368,1368,0
|
|
20240926,185800,209363443,1368,1368,1368,1368,0
|
|
20240926,185700,209363443,1368,1368,1368,1368,0
|
|
20240926,185600,209363443,1368,1368,1368,1368,0
|
|
20240926,185500,209363443,1368,1368,1368,1368,0
|
|
20240926,185400,209363443,1368,1368,1368,1368,0
|
|
20240926,185300,209363443,1368,1368,1368,1368,0
|
|
20240926,185200,209363443,1368,1368,1368,1368,0
|
|
20240926,185100,209363443,1368,1368,1368,1368,0
|
|
20240926,185000,209363443,1368,1368,1368,1368,0
|
|
20240926,184900,209363443,1368,1368,1368,1368,0
|
|
20240926,184800,209363443,1368,1368,1368,1368,0
|
|
20240926,184700,209363443,1368,1368,1368,1368,0
|
|
20240926,184600,209363443,1368,1368,1368,1368,0
|
|
20240926,184500,209363443,1368,1368,1368,1368,0
|
|
20240926,184400,209363443,1368,1368,1368,1368,0
|
|
20240926,184300,209363443,1368,1368,1368,1368,0
|
|
20240926,184200,209363443,1368,1368,1368,1368,0
|
|
20240926,184100,209363443,1368,1368,1368,1368,0
|
|
20240926,184000,209363443,1368,1368,1368,1368,0
|
|
20240926,183900,209363443,1368,1368,1368,1368,0
|
|
20240926,183800,209363443,1368,1368,1368,1368,1373
|
|
20240926,183700,209363443,1368,1368,1368,1368,0
|
|
20240926,183600,209363443,1368,1368,1368,1368,0
|
|
20240926,183500,209363443,1368,1368,1368,1368,0
|
|
20240926,183400,209363443,1368,1368,1368,1368,0
|
|
20240926,183300,209363443,1368,1368,1368,1368,0
|
|
20240926,183200,209363443,1368,1368,1368,1368,0
|
|
20240926,183100,209363443,1368,1368,1368,1368,0
|
|
20240926,183000,209363443,1368,1368,1368,1368,0
|
|
20240926,182900,209363443,1368,1368,1368,1368,0
|
|
20240926,182800,209363443,1368,1368,1368,1368,0
|
|
20240926,182700,209363443,1368,1368,1368,1368,0
|
|
20240926,182600,209363443,1368,1368,1368,1368,0
|
|
20240926,182500,209363443,1368,1368,1368,1368,0
|
|
20240926,182400,209363443,1368,1368,1368,1368,0
|
|
20240926,182300,209363443,1368,1368,1368,1368,0
|
|
20240926,182200,209363443,1368,1368,1368,1368,0
|
|
20240926,182100,209363443,1368,1368,1368,1368,0
|
|
20240926,182000,209363443,1368,1368,1368,1368,0
|
|
20240926,181900,209363443,1368,1368,1368,1368,0
|
|
20240926,181800,209363443,1368,1368,1368,1368,0
|
|
20240926,181700,209363443,1368,1368,1368,1368,0
|
|
20240926,181600,209363443,1368,1368,1368,1368,0
|
|
20240926,181500,209363443,1368,1368,1368,1368,0
|
|
20240926,181400,209363443,1368,1368,1368,1368,0
|
|
20240926,181300,209363443,1368,1368,1368,1368,0
|
|
20240926,181200,209363443,1368,1368,1368,1368,0
|
|
20240926,181100,209363443,1368,1368,1368,1368,0
|
|
20240926,181000,209363443,1368,1368,1368,1368,0
|
|
20240926,180900,209363443,1368,1368,1368,1368,0
|
|
20240926,180800,209363443,1368,1368,1368,1368,1373
|
|
20240926,180700,209363443,1368,1368,1368,1368,0
|
|
20240926,180600,209363443,1368,1368,1368,1368,0
|
|
20240926,180500,209363443,1368,1368,1368,1368,0
|
|
20240926,180400,209363443,1368,1368,1368,1368,0
|
|
20240926,180300,209363443,1368,1368,1368,1368,0
|
|
20240926,180200,209363443,1368,1368,1368,1368,0
|
|
20240926,180100,209363443,1368,1368,1368,1368,0
|
|
20240926,180000,209363443,1368,1368,1368,1368,0
|
|
20240926,175900,209363443,1368,1368,1368,1368,0
|
|
20240926,175800,209363443,1368,1368,1368,1368,0
|
|
20240926,175700,209363443,1368,1368,1368,1368,0
|
|
20240926,175600,209363443,1368,1368,1368,1368,0
|
|
20240926,175500,209363443,1368,1368,1368,1368,0
|
|
20240926,175400,209363443,1368,1368,1368,1368,0
|
|
20240926,175300,209363443,1368,1368,1368,1368,0
|
|
20240926,175200,209363443,1368,1368,1368,1368,0
|
|
20240926,175100,209363443,1368,1368,1368,1368,0
|
|
20240926,175000,209363443,1368,1368,1368,1368,0
|
|
20240926,174900,209363443,1368,1368,1368,1368,0
|
|
20240926,174800,209363443,1368,1368,1368,1368,0
|
|
20240926,174700,209363443,1368,1368,1368,1368,0
|
|
20240926,174600,209363443,1368,1368,1368,1368,0
|
|
20240926,174500,209363443,1368,1368,1368,1368,0
|
|
20240926,174400,209363443,1368,1368,1368,1368,0
|
|
20240926,174300,209363443,1368,1368,1368,1368,0
|
|
20240926,174200,209363443,1368,1368,1368,1368,0
|
|
20240926,174100,209363443,1368,1368,1368,1368,0
|
|
20240926,174000,209363443,1368,1368,1368,1368,0
|
|
20240926,173900,209363443,1368,1368,1368,1368,0
|
|
20240926,173800,209363443,1368,1368,1368,1368,1373
|
|
20240926,173700,209363443,1368,1368,1368,1368,0
|
|
20240926,173600,209363443,1368,1368,1368,1368,0
|
|
20240926,173500,209363443,1368,1368,1368,1368,0
|
|
20240926,173400,209363443,1368,1368,1368,1368,0
|
|
20240926,173300,209363443,1368,1368,1368,1368,0
|
|
20240926,173200,209363443,1368,1368,1368,1368,0
|
|
20240926,173100,209363443,1368,1368,1368,1368,0
|
|
20240926,173000,209363443,1368,1368,1368,1368,0
|
|
20240926,172900,209363443,1368,1368,1368,1368,0
|
|
20240926,172800,209363443,1368,1368,1368,1368,0
|
|
20240926,172700,209363443,1368,1368,1368,1368,0
|
|
20240926,172600,209363443,1368,1368,1368,1368,0
|
|
20240926,172500,209363443,1368,1368,1368,1368,0
|
|
20240926,172400,209363443,1368,1368,1368,1368,0
|
|
20240926,172300,209363443,1368,1368,1368,1368,0
|
|
20240926,172200,209363443,1368,1368,1368,1368,0
|
|
20240926,172100,209363443,1368,1368,1368,1368,0
|
|
20240926,172000,209363443,1368,1368,1368,1368,0
|
|
20240926,171900,209363443,1368,1368,1368,1368,0
|
|
20240926,171800,209363443,1368,1368,1368,1368,0
|
|
20240926,171700,209363443,1368,1368,1368,1368,0
|
|
20240926,171600,209363443,1368,1368,1368,1368,0
|
|
20240926,171500,209363443,1368,1368,1368,1368,0
|
|
20240926,171400,209363443,1368,1368,1368,1368,0
|
|
20240926,171300,209363443,1368,1368,1368,1368,0
|
|
20240926,171200,209363443,1368,1368,1368,1368,0
|
|
20240926,171100,209363443,1368,1368,1368,1368,0
|
|
20240926,171000,209363443,1368,1368,1368,1368,0
|
|
20240926,170900,209363443,1368,1368,1368,1368,0
|
|
20240926,170800,209363443,1368,1368,1368,1368,1373
|
|
20240926,170700,209363443,1368,1368,1368,1368,0
|
|
20240926,170600,209363443,1368,1368,1368,1368,0
|
|
20240926,170500,209363443,1368,1368,1368,1368,0
|
|
20240926,170400,209363443,1368,1368,1368,1368,0
|
|
20240926,170300,209363443,1368,1368,1368,1368,0
|
|
20240926,170200,209363443,1368,1368,1368,1368,0
|
|
20240926,170100,209363443,1368,1368,1368,1368,0
|
|
20240926,170000,209363443,1368,1368,1368,1368,0
|
|
20240926,165900,209363443,1368,1368,1368,1368,0
|
|
20240926,165800,209363443,1368,1368,1368,1368,0
|
|
20240926,165700,209363443,1368,1368,1368,1368,0
|
|
20240926,165600,209363443,1368,1368,1368,1368,0
|
|
20240926,165500,209363443,1368,1368,1368,1368,0
|
|
20240926,165400,209363443,1368,1368,1368,1368,0
|
|
20240926,165300,209363443,1368,1368,1368,1368,0
|
|
20240926,165200,209363443,1368,1368,1368,1368,0
|
|
20240926,165100,209363443,1368,1368,1368,1368,0
|
|
20240926,165000,209363443,1368,1368,1368,1368,0
|
|
20240926,164900,209363443,1368,1368,1368,1368,0
|
|
20240926,164800,209363443,1368,1368,1368,1368,0
|
|
20240926,164700,209363443,1368,1368,1368,1368,0
|
|
20240926,164600,209363443,1368,1368,1368,1368,0
|
|
20240926,164500,209363443,1368,1368,1368,1368,0
|
|
20240926,164400,209363443,1368,1368,1368,1368,0
|
|
20240926,164300,209363443,1368,1368,1368,1368,0
|
|
20240926,164200,209363443,1368,1368,1368,1368,0
|
|
20240926,164100,209363443,1368,1368,1368,1368,0
|
|
20240926,164000,209363443,1368,1368,1368,1368,0
|
|
20240926,163900,209363443,1368,1368,1368,1368,0
|
|
20240926,163800,209363443,1368,1368,1368,1368,1373
|
|
20240926,163700,209363443,1368,1368,1368,1368,0
|
|
20240926,163600,209363443,1368,1368,1368,1368,0
|
|
20240926,163500,209363443,1368,1368,1368,1368,0
|
|
20240926,163400,209363443,1368,1368,1368,1368,0
|
|
20240926,163300,209363443,1368,1368,1368,1368,0
|
|
20240926,163200,209363443,1368,1368,1368,1368,0
|
|
20240926,163100,209363443,1368,1368,1368,1368,0
|
|
20240926,163000,209363443,1368,1368,1368,1368,0
|
|
20240926,162900,209363443,1368,1368,1368,1368,0
|
|
20240926,162800,209363443,1368,1368,1368,1368,0
|
|
20240926,162700,209363443,1368,1368,1368,1368,0
|
|
20240926,162600,209363443,1368,1368,1368,1368,0
|
|
20240926,162500,209363443,1368,1368,1368,1368,0
|
|
20240926,162400,209363443,1368,1368,1368,1368,0
|
|
20240926,162300,209363443,1368,1368,1368,1368,0
|
|
20240926,162200,209363443,1368,1368,1368,1368,0
|
|
20240926,162100,209363443,1368,1368,1368,1368,0
|
|
20240926,162000,209363443,1368,1368,1368,1368,0
|
|
20240926,161900,209363443,1368,1368,1368,1368,0
|
|
20240926,161800,209363443,1368,1368,1368,1368,0
|
|
20240926,161700,209363443,1368,1368,1368,1368,0
|
|
20240926,161600,209363443,1368,1368,1368,1368,0
|
|
20240926,161500,209363443,1368,1368,1368,1368,0
|
|
20240926,161400,209363443,1368,1368,1368,1368,0
|
|
20240926,161300,209363443,1368,1368,1368,1368,0
|
|
20240926,161200,209363443,1368,1368,1368,1368,0
|
|
20240926,161100,209363443,1368,1368,1368,1368,0
|
|
20240926,161000,209363443,1368,1368,1368,1368,0
|
|
20240926,160900,209363443,1368,1368,1368,1368,0
|
|
20240926,160800,209363443,1368,1368,1368,1368,1373
|
|
20240926,160700,209363443,1368,1368,1368,1368,0
|
|
20240926,160600,209363443,1368,1368,1368,1368,0
|
|
20240926,160500,209363443,1368,1368,1368,1368,0
|
|
20240926,160400,209363443,1368,1368,1368,1368,0
|
|
20240926,160300,209363443,1368,1368,1368,1368,0
|
|
20240926,160200,209363443,1368,1368,1368,1368,0
|
|
20240926,160100,209363443,1368,1368,1368,1368,0
|
|
20240926,160000,209363443,1368,1368,1368,1368,0
|
|
20240926,155900,209363443,1368,1368,1368,1368,0
|
|
20240926,155800,209363443,1368,1368,1368,1368,0
|
|
20240926,155700,209363443,1368,1368,1368,1368,0
|
|
20240926,155600,209363443,1368,1368,1368,1368,0
|
|
20240926,155500,209363443,1368,1368,1368,1368,0
|
|
20240926,155400,209363443,1368,1368,1368,1368,0
|
|
20240926,155300,209363443,1368,1368,1368,1368,0
|
|
20240926,155200,209363443,1368,1368,1368,1368,0
|
|
20240926,155100,209363443,1368,1368,1368,1368,0
|
|
20240926,155000,209363443,1368,1368,1368,1368,0
|
|
20240926,154900,209363443,1368,1368,1368,1368,0
|
|
20240926,154800,209363443,1368,1368,1368,1368,0
|
|
20240926,154700,209363443,1368,1368,1368,1368,0
|
|
20240926,154600,209363443,1368,1368,1368,1368,0
|
|
20240926,154500,209363443,1368,1368,1368,1368,0
|
|
20240926,154400,209363443,1368,1368,1368,1368,0
|
|
20240926,154300,209363443,1368,1368,1368,1368,0
|
|
20240926,154200,209363443,1368,1368,1368,1368,0
|
|
20240926,154100,209363443,1368,1368,1368,1368,0
|
|
20240926,154000,209363443,1368,1368,1368,1368,0
|
|
20240926,153900,209363443,1368,1368,1368,1368,0
|
|
20240926,153800,209363443,1368,1368,1368,1368,1373
|
|
20240926,153700,209363443,1368,1368,1368,1368,0
|
|
20240926,153600,209363443,1368,1368,1368,1368,0
|
|
20240926,153500,209363443,1368,1368,1368,1368,0
|
|
20240926,153400,209363443,1368,1368,1368,1368,0
|
|
20240926,153300,209363443,1368,1368,1368,1368,0
|
|
20240926,153200,209363443,1368,1368,1368,1368,0
|
|
20240926,153100,209363443,1368,1368,1368,1368,0
|
|
20240926,153000,209363443,1368,1368,1368,1368,1373
|
|
20240926,152900,207485179,1368,1368,1368,1368,0
|
|
20240926,152800,207485179,1368,1368,1368,1368,0
|
|
20240926,152700,207485179,1368,1368,1368,1368,0
|
|
20240926,152600,207485179,1368,1368,1368,1368,0
|
|
20240926,152500,207485179,1368,1368,1368,1368,0
|
|
20240926,152400,207485179,1368,1368,1368,1368,0
|
|
20240926,152300,207485179,1368,1368,1368,1368,0
|
|
20240926,152200,207485179,1368,1368,1368,1368,0
|
|
20240926,152100,207485179,1368,1368,1368,1368,0
|
|
20240926,152000,207485179,1368,1368,1368,1368,0
|
|
20240926,151900,207485179,1368,1362,1368,1362,402
|
|
20240926,151800,206937643,1369,1369,1369,1369,1
|
|
20240926,151700,206936274,1362,1368,1369,1362,618
|
|
20240926,151600,206090734,1369,1369,1369,1369,18
|
|
20240926,151500,206066092,1369,1363,1369,1362,170
|
|
20240926,151400,205834536,1369,1369,1369,1369,0
|
|
20240926,151300,205834536,1369,1369,1369,1369,0
|
|
20240926,151200,205834536,1369,1369,1369,1369,0
|
|
20240926,151100,205834536,1369,1369,1369,1369,0
|
|
20240926,151000,205834536,1369,1369,1369,1369,0
|
|
20240926,150900,205834536,1369,1369,1369,1369,0
|
|
20240926,150800,205834536,1369,1369,1369,1369,0
|
|
20240926,150700,205834536,1369,1369,1369,1369,0
|
|
20240926,150600,205834536,1369,1368,1369,1368,1183
|
|
20240926,150500,204215053,1368,1364,1368,1364,3009
|
|
20240926,150400,200102621,1364,1364,1364,1364,0
|
|
20240926,150300,200102621,1364,1363,1364,1363,41
|
|
20240926,150200,200046710,1364,1364,1364,1364,3
|
|
20240926,150100,200042618,1364,1364,1364,1364,1328
|
|
20240926,150000,198231226,1364,1364,1364,1364,6
|
|
20240926,145900,198223042,1360,1360,1360,1360,0
|
|
20240926,145800,198223042,1360,1360,1360,1360,1000
|
|
20240926,145700,196863042,1360,1360,1360,1360,2000
|
|
20240926,145600,194143042,1360,1360,1360,1360,0
|
|
20240926,145500,194143042,1360,1360,1360,1360,8
|
|
20240926,145400,194132162,1360,1362,1362,1360,4405
|
|
20240926,145300,188139112,1362,1362,1362,1362,4000
|
|
20240926,145200,182691112,1365,1365,1365,1365,0
|
|
20240926,145100,182691112,1365,1365,1365,1365,0
|
|
20240926,145000,182691112,1365,1365,1365,1365,0
|
|
20240926,144900,182691112,1365,1365,1365,1365,40
|
|
20240926,144800,182636512,1365,1365,1365,1365,0
|
|
20240926,144700,182636512,1365,1365,1365,1365,0
|
|
20240926,144600,182636512,1365,1365,1365,1365,25
|
|
20240926,144500,182602387,1365,1365,1365,1365,3
|
|
20240926,144400,182598292,1360,1365,1365,1360,692
|
|
20240926,144300,181654677,1365,1365,1365,1365,0
|
|
20240926,144200,181654677,1365,1365,1365,1365,100
|
|
20240926,144100,181518177,1365,1365,1365,1365,1011
|
|
20240926,144000,180138162,1365,1365,1365,1365,0
|
|
20240926,143900,180138162,1365,1365,1365,1365,1
|
|
20240926,143800,180136797,1360,1360,1360,1360,0
|
|
20240926,143700,180136797,1360,1360,1360,1360,0
|
|
20240926,143600,180136797,1360,1360,1360,1360,0
|
|
20240926,143500,180136797,1360,1360,1360,1360,500
|
|
20240926,143400,179456797,1360,1360,1360,1360,1232
|
|
20240926,143300,177781277,1360,1360,1360,1360,0
|
|
20240926,143200,177781277,1360,1360,1360,1360,336
|
|
20240926,143100,177324317,1365,1365,1365,1365,1
|
|
20240926,143000,177322952,1359,1359,1359,1359,662
|
|
20240926,142900,176423294,1358,1365,1365,1358,42
|
|
20240926,142800,176366244,1358,1359,1359,1358,4500
|
|
20240926,142700,170251913,1365,1365,1365,1365,5
|
|
20240926,142600,170245088,1359,1364,1365,1359,1131
|
|
20240926,142500,168707957,1360,1360,1360,1360,1021
|
|
20240926,142400,167319397,1360,1360,1360,1360,2000
|
|
20240926,142300,164599397,1364,1364,1364,1364,0
|
|
20240926,142200,164599397,1364,1365,1365,1364,983
|
|
20240926,142100,163258583,1365,1365,1365,1365,0
|
|
20240926,142000,163258583,1365,1365,1365,1365,0
|
|
20240926,141900,163258583,1365,1365,1365,1365,0
|
|
20240926,141800,163258583,1365,1365,1365,1365,0
|
|
20240926,141700,163258583,1365,1365,1365,1365,19
|
|
20240926,141600,163232648,1364,1364,1364,1364,1350
|
|
20240926,141500,161391248,1364,1365,1365,1364,1824
|
|
20240926,141400,158903307,1365,1365,1365,1365,0
|
|
20240926,141300,158903307,1365,1365,1365,1365,0
|
|
20240926,141200,158903307,1365,1365,1365,1365,6
|
|
20240926,141100,158895117,1365,1365,1365,1365,0
|
|
20240926,141000,158895117,1365,1365,1365,1365,0
|
|
20240926,140900,158895117,1365,1365,1365,1365,0
|
|
20240926,140800,158895117,1365,1365,1365,1365,30
|
|
20240926,140700,158854167,1365,1364,1365,1364,26
|
|
20240926,140600,158818701,1364,1364,1364,1364,73
|
|
20240926,140500,158719129,1364,1364,1364,1364,0
|
|
20240926,140400,158719129,1364,1364,1364,1364,0
|
|
20240926,140300,158719129,1364,1365,1365,1364,715
|
|
20240926,140200,157743847,1365,1365,1365,1365,0
|
|
20240926,140100,157743847,1365,1364,1365,1364,1362
|
|
20240926,140000,155886078,1364,1364,1364,1364,0
|
|
20240926,135900,155886078,1364,1364,1364,1364,0
|
|
20240926,135800,155886078,1364,1364,1364,1364,0
|
|
20240926,135700,155886078,1364,1364,1364,1364,0
|
|
20240926,135600,155886078,1364,1364,1364,1364,0
|
|
20240926,135500,155886078,1364,1364,1364,1364,6
|
|
20240926,135400,155877894,1364,1364,1364,1364,3
|
|
20240926,135300,155873802,1364,1364,1364,1364,10
|
|
20240926,135200,155860162,1364,1357,1364,1357,562
|
|
20240926,135100,155097493,1357,1358,1358,1357,227
|
|
20240926,135000,154789444,1357,1357,1357,1357,0
|
|
20240926,134900,154789444,1357,1364,1364,1357,391
|
|
20240926,134800,154257588,1364,1364,1364,1364,100
|
|
20240926,134700,154121188,1363,1364,1364,1363,331
|
|
20240926,134600,153670033,1363,1363,1363,1363,210
|
|
20240926,134500,153383803,1363,1363,1363,1363,40
|
|
20240926,134400,153329283,1364,1364,1364,1364,0
|
|
20240926,134300,153329283,1364,1364,1364,1364,0
|
|
20240926,134200,153329283,1364,1364,1364,1364,0
|
|
20240926,134100,153329283,1364,1364,1364,1364,0
|
|
20240926,134000,153329283,1364,1364,1364,1364,0
|
|
20240926,133900,153329283,1364,1364,1364,1364,0
|
|
20240926,133800,153329283,1364,1364,1364,1364,0
|
|
20240926,133700,153329283,1364,1364,1364,1364,0
|
|
20240926,133600,153329283,1364,1363,1364,1363,3
|
|
20240926,133500,153325193,1364,1364,1364,1364,0
|
|
20240926,133400,153325193,1364,1364,1364,1364,0
|
|
20240926,133300,153325193,1364,1364,1364,1364,0
|
|
20240926,133200,153325193,1364,1364,1364,1364,1
|
|
20240926,133100,153323829,1364,1364,1364,1364,0
|
|
20240926,133000,153323829,1364,1364,1364,1364,3
|
|
20240926,132900,153319737,1364,1364,1364,1364,0
|
|
20240926,132800,153319737,1364,1364,1364,1364,0
|
|
20240926,132700,153319737,1364,1364,1364,1364,1
|
|
20240926,132600,153318373,1364,1364,1364,1364,0
|
|
20240926,132500,153318373,1364,1364,1364,1364,0
|
|
20240926,132400,153318373,1364,1363,1364,1363,1001
|
|
20240926,132300,151954009,1363,1363,1363,1363,0
|
|
20240926,132200,151954009,1363,1363,1363,1363,0
|
|
20240926,132100,151954009,1363,1363,1363,1363,1
|
|
20240926,132000,151952646,1356,1364,1364,1356,1012
|
|
20240926,131900,150580366,1355,1356,1356,1355,2561
|
|
20240926,131800,147109748,1356,1361,1361,1356,13105
|
|
20240926,131700,129306429,1364,1364,1364,1364,0
|
|
20240926,131600,129306429,1364,1364,1364,1364,0
|
|
20240926,131500,129306429,1364,1361,1364,1361,2
|
|
20240926,131400,129303704,1364,1364,1364,1364,2
|
|
20240926,131300,129300976,1364,1364,1364,1364,0
|
|
20240926,131200,129300976,1364,1364,1364,1364,4
|
|
20240926,131100,129295520,1364,1364,1364,1364,0
|
|
20240926,131000,129295520,1364,1364,1364,1364,0
|
|
20240926,130900,129295520,1364,1364,1364,1364,5
|
|
20240926,130800,129288700,1364,1364,1364,1364,1
|
|
20240926,130700,129287336,1361,1361,1361,1361,0
|
|
20240926,130600,129287336,1361,1361,1361,1361,0
|
|
20240926,130500,129287336,1361,1361,1361,1361,0
|
|
20240926,130400,129287336,1361,1361,1361,1361,0
|
|
20240926,130300,129287336,1361,1361,1361,1361,0
|
|
20240926,130200,129287336,1361,1362,1362,1361,101
|
|
20240926,130100,129149865,1362,1362,1362,1362,0
|
|
20240926,130000,129149865,1362,1362,1362,1362,0
|
|
20240926,125900,129149865,1362,1363,1363,1362,593
|
|
20240926,125800,128342079,1364,1364,1364,1364,0
|
|
20240926,125700,128342079,1364,1364,1364,1364,430
|
|
20240926,125600,127755559,1364,1364,1364,1364,700
|
|
20240926,125500,126800759,1364,1364,1364,1364,201
|
|
20240926,125400,126526595,1365,1365,1365,1365,234
|
|
20240926,125300,126207185,1365,1365,1365,1365,600
|
|
20240926,125200,125388185,1365,1365,1365,1365,0
|
|
20240926,125100,125388185,1365,1365,1365,1365,17
|
|
20240926,125000,125364980,1365,1365,1365,1365,0
|
|
20240926,124900,125364980,1365,1365,1365,1365,0
|
|
20240926,124800,125364980,1365,1365,1365,1365,0
|
|
20240926,124700,125364980,1365,1365,1365,1365,0
|
|
20240926,124600,125364980,1365,1365,1365,1365,20
|
|
20240926,124500,125337680,1365,1365,1365,1365,1
|
|
20240926,124400,125336315,1364,1364,1364,1364,0
|
|
20240926,124300,125336315,1364,1364,1364,1364,1000
|
|
20240926,124200,123972315,1364,1364,1364,1364,100
|
|
20240926,124100,123835915,1365,1365,1365,1365,0
|
|
20240926,124000,123835915,1365,1365,1365,1365,100
|
|
20240926,123900,123699415,1365,1365,1365,1365,50
|
|
20240926,123800,123631165,1365,1365,1365,1365,1
|
|
20240926,123700,123629800,1365,1365,1365,1365,9
|
|
20240926,123600,123617515,1362,1362,1362,1362,0
|
|
20240926,123500,123617515,1362,1364,1364,1362,23
|
|
20240926,123400,123586186,1365,1365,1365,1365,1300
|
|
20240926,123300,121811686,1365,1365,1365,1365,0
|
|
20240926,123200,121811686,1365,1365,1365,1365,1
|
|
20240926,123100,121810321,1365,1365,1365,1365,5
|
|
20240926,123000,121803496,1365,1365,1365,1365,0
|
|
20240926,122900,121803496,1365,1365,1365,1365,0
|
|
20240926,122800,121803496,1365,1365,1365,1365,0
|
|
20240926,122700,121803496,1365,1365,1365,1365,0
|
|
20240926,122600,121803496,1365,1365,1365,1365,0
|
|
20240926,122500,121803496,1365,1361,1365,1361,4
|
|
20240926,122400,121798044,1361,1361,1361,1361,0
|
|
20240926,122300,121798044,1361,1361,1361,1361,70
|
|
20240926,122200,121702774,1361,1361,1361,1361,0
|
|
20240926,122100,121702774,1361,1361,1361,1361,1029
|
|
20240926,122000,120302305,1362,1362,1362,1362,0
|
|
20240926,121900,120302305,1362,1362,1362,1362,0
|
|
20240926,121800,120302305,1362,1362,1362,1362,0
|
|
20240926,121700,120302305,1362,1362,1362,1362,0
|
|
20240926,121600,120302305,1362,1362,1362,1362,5
|
|
20240926,121500,120295495,1362,1362,1362,1362,20
|
|
20240926,121400,120268255,1362,1362,1362,1362,8
|
|
20240926,121300,120257359,1362,1362,1362,1362,10
|
|
20240926,121200,120243739,1362,1362,1362,1362,1001
|
|
20240926,121100,118880377,1363,1363,1363,1363,0
|
|
20240926,121000,118880377,1363,1363,1363,1363,0
|
|
20240926,120900,118880377,1363,1363,1363,1363,1475
|
|
20240926,120800,116869952,1363,1363,1363,1363,4
|
|
20240926,120700,116864500,1360,1360,1360,1360,0
|
|
20240926,120600,116864500,1360,1360,1360,1360,1480
|
|
20240926,120500,114851700,1363,1364,1364,1363,59
|
|
20240926,120400,114771225,1365,1365,1365,1365,0
|
|
20240926,120300,114771225,1365,1365,1365,1365,1380
|
|
20240926,120200,112887525,1369,1369,1369,1369,0
|
|
20240926,120100,112887525,1369,1369,1369,1369,0
|
|
20240926,120000,112887525,1369,1369,1369,1369,150
|
|
20240926,115900,112682175,1366,1366,1366,1366,897
|
|
20240926,115800,111456873,1363,1366,1366,1363,198
|
|
20240926,115700,111186705,1366,1366,1366,1366,0
|
|
20240926,115600,111186705,1366,1366,1366,1366,0
|
|
20240926,115500,111186705,1366,1366,1366,1366,2
|
|
20240926,115400,111183973,1366,1366,1366,1366,100
|
|
20240926,115300,111047373,1366,1366,1366,1366,1
|
|
20240926,115200,111046007,1360,1360,1360,1360,0
|
|
20240926,115100,111046007,1360,1360,1360,1360,0
|
|
20240926,115000,111046007,1360,1360,1360,1360,0
|
|
20240926,114900,111046007,1360,1365,1365,1360,2858
|
|
20240926,114800,107151127,1365,1365,1365,1365,0
|
|
20240926,114700,107151127,1365,1365,1365,1365,0
|
|
20240926,114600,107151127,1365,1366,1366,1365,60
|
|
20240926,114500,107069217,1366,1366,1366,1366,0
|
|
20240926,114400,107069217,1366,1366,1366,1366,243
|
|
20240926,114300,106737279,1358,1358,1358,1358,3
|
|
20240926,114200,106733205,1358,1358,1358,1358,0
|
|
20240926,114100,106733205,1358,1358,1358,1358,11
|
|
20240926,114000,106718267,1358,1360,1360,1358,5000
|
|
20240926,113900,99928201,1360,1360,1360,1360,0
|
|
20240926,113800,99928201,1360,1360,1360,1360,0
|
|
20240926,113700,99928201,1360,1360,1360,1360,0
|
|
20240926,113600,99928201,1360,1363,1363,1359,6401
|
|
20240926,113500,91222296,1363,1366,1366,1363,5263
|
|
20240926,113400,84044233,1366,1366,1366,1366,52
|
|
20240926,113300,83973201,1366,1366,1366,1366,50
|
|
20240926,113200,83904901,1366,1366,1366,1366,0
|
|
20240926,113100,83904901,1366,1366,1366,1366,100
|
|
20240926,113000,83768301,1366,1365,1366,1365,2118
|
|
20240926,112900,80876730,1366,1366,1366,1366,2683
|
|
20240926,112800,77211752,1367,1367,1367,1367,5000
|
|
20240926,112700,70376752,1367,1367,1367,1367,863
|
|
20240926,112600,69197031,1367,1367,1367,1367,541
|
|
20240926,112500,68457484,1366,1367,1367,1366,383
|
|
20240926,112400,67934033,1367,1366,1370,1366,755
|
|
20240926,112300,66902582,1370,1370,1370,1370,73
|
|
20240926,112200,66802572,1366,1370,1370,1366,1001
|
|
20240926,112100,65434584,1368,1368,1368,1368,0
|
|
20240926,112000,65434584,1368,1368,1368,1368,0
|
|
20240926,111900,65434584,1368,1370,1370,1368,3484
|
|
20240926,111800,60665159,1376,1376,1376,1376,0
|
|
20240926,111700,60665159,1376,1376,1376,1376,0
|
|
20240926,111600,60665159,1376,1376,1376,1376,0
|
|
20240926,111500,60665159,1376,1376,1376,1376,0
|
|
20240926,111400,60665159,1376,1376,1376,1376,0
|
|
20240926,111300,60665159,1376,1376,1376,1376,402
|
|
20240926,111200,60112007,1374,1374,1374,1374,72
|
|
20240926,111100,60013079,1376,1376,1376,1376,100
|
|
20240926,111000,59875479,1376,1376,1376,1376,0
|
|
20240926,110900,59875479,1376,1376,1376,1376,0
|
|
20240926,110800,59875479,1376,1376,1376,1376,0
|
|
20240926,110700,59875479,1376,1376,1376,1376,0
|
|
20240926,110600,59875479,1376,1376,1376,1376,0
|
|
20240926,110500,59875479,1376,1376,1376,1376,0
|
|
20240926,110400,59875479,1376,1376,1376,1376,1453
|
|
20240926,110300,57876151,1376,1376,1376,1376,0
|
|
20240926,110200,57876151,1376,1376,1376,1376,0
|
|
20240926,110100,57876151,1376,1376,1376,1376,0
|
|
20240926,110000,57876151,1376,1376,1376,1376,0
|
|
20240926,105900,57876151,1376,1376,1376,1376,0
|
|
20240926,105800,57876151,1376,1376,1376,1376,5
|
|
20240926,105700,57869271,1376,1376,1376,1376,0
|
|
20240926,105600,57869271,1376,1376,1376,1376,0
|
|
20240926,105500,57869271,1376,1376,1376,1376,0
|
|
20240926,105400,57869271,1376,1376,1376,1376,0
|
|
20240926,105300,57869271,1376,1376,1376,1376,20
|
|
20240926,105200,57841751,1376,1376,1376,1376,400
|
|
20240926,105100,57291351,1376,1376,1376,1376,1
|
|
20240926,105000,57289975,1369,1369,1369,1369,0
|
|
20240926,104900,57289975,1369,1369,1369,1369,0
|
|
20240926,104800,57289975,1369,1369,1369,1369,0
|
|
20240926,104700,57289975,1369,1369,1369,1369,0
|
|
20240926,104600,57289975,1369,1369,1369,1369,1333
|
|
20240926,104500,55465098,1376,1376,1376,1376,0
|
|
20240926,104400,55465098,1376,1376,1376,1376,40
|
|
20240926,104300,55410058,1376,1376,1376,1376,0
|
|
20240926,104200,55410058,1376,1376,1376,1376,0
|
|
20240926,104100,55410058,1376,1376,1376,1376,0
|
|
20240926,104000,55410058,1376,1376,1376,1376,2
|
|
20240926,103900,55407306,1376,1376,1376,1376,1
|
|
20240926,103800,55405930,1369,1369,1369,1369,1000
|
|
20240926,103700,54036930,1369,1369,1369,1369,0
|
|
20240926,103600,54036930,1369,1370,1370,1369,1365
|
|
20240926,103500,52167251,1376,1376,1376,1376,1
|
|
20240926,103400,52165875,1370,1370,1370,1370,0
|
|
20240926,103300,52165875,1370,1370,1370,1370,392
|
|
20240926,103200,51628835,1370,1370,1370,1370,0
|
|
20240926,103100,51628835,1370,1370,1370,1370,55
|
|
20240926,103000,51553485,1370,1371,1371,1370,701
|
|
20240926,102900,50593095,1376,1376,1376,1376,0
|
|
20240926,102800,50593095,1376,1376,1376,1376,0
|
|
20240926,102700,50593095,1376,1376,1376,1376,2
|
|
20240926,102600,50590343,1369,1370,1370,1369,1397
|
|
20240926,102500,48676550,1370,1372,1372,1370,988
|
|
20240926,102400,47322592,1379,1379,1379,1379,1
|
|
20240926,102300,47321213,1379,1379,1379,1379,0
|
|
20240926,102200,47321213,1379,1379,1379,1379,0
|
|
20240926,102100,47321213,1379,1379,1379,1379,5
|
|
20240926,102000,47314318,1372,1372,1372,1372,369
|
|
20240926,101900,46808050,1379,1379,1379,1379,0
|
|
20240926,101800,46808050,1379,1379,1379,1379,10
|
|
20240926,101700,46794260,1379,1379,1379,1379,0
|
|
20240926,101600,46794260,1379,1379,1379,1379,1
|
|
20240926,101500,46792881,1379,1379,1379,1379,0
|
|
20240926,101400,46792881,1379,1379,1379,1379,0
|
|
20240926,101300,46792881,1379,1379,1379,1379,7
|
|
20240926,101200,46783228,1379,1379,1379,1379,0
|
|
20240926,101100,46783228,1379,1379,1379,1379,50
|
|
20240926,101000,46714278,1379,1379,1379,1379,0
|
|
20240926,100900,46714278,1379,1379,1379,1379,100
|
|
20240926,100800,46576378,1379,1379,1379,1379,100
|
|
20240926,100700,46438478,1379,1379,1379,1379,1
|
|
20240926,100600,46437099,1379,1379,1379,1379,0
|
|
20240926,100500,46437099,1379,1379,1379,1379,15
|
|
20240926,100400,46416414,1379,1379,1379,1379,6
|
|
20240926,100300,46408140,1379,1379,1379,1379,0
|
|
20240926,100200,46408140,1379,1379,1379,1379,4
|
|
20240926,100100,46402624,1371,1373,1373,1371,9943
|
|
20240926,100000,32766272,1380,1380,1380,1380,0
|
|
20240926,095900,32766272,1380,1380,1380,1380,1
|
|
20240926,095800,32764892,1372,1373,1373,1372,411
|
|
20240926,095700,32200600,1373,1373,1373,1373,0
|
|
20240926,095600,32200600,1373,1373,1373,1373,2773
|
|
20240926,095500,28393271,1380,1380,1380,1380,0
|
|
20240926,095400,28393271,1380,1379,1380,1379,70
|
|
20240926,095300,28296731,1373,1373,1373,1373,525
|
|
20240926,095200,27575906,1373,1373,1373,1373,0
|
|
20240926,095100,27575906,1373,1373,1373,1373,100
|
|
20240926,095000,27438606,1373,1373,1373,1373,0
|
|
20240926,094900,27438606,1373,1373,1373,1373,372
|
|
20240926,094800,26927850,1381,1381,1381,1381,0
|
|
20240926,094700,26927850,1381,1381,1381,1381,0
|
|
20240926,094600,26927850,1381,1381,1381,1373,253
|
|
20240926,094500,26580457,1374,1374,1374,1374,91
|
|
20240926,094400,26455423,1381,1381,1381,1381,0
|
|
20240926,094300,26455423,1381,1381,1381,1381,1
|
|
20240926,094200,26454042,1381,1381,1381,1381,14
|
|
20240926,094100,26434708,1381,1381,1381,1381,36
|
|
20240926,094000,26384992,1381,1380,1381,1380,1038
|
|
20240926,093900,24952514,1380,1379,1380,1379,3
|
|
20240926,093800,24948375,1380,1380,1380,1380,0
|
|
20240926,093700,24948375,1380,1380,1380,1380,1
|
|
20240926,093600,24946995,1380,1379,1380,1379,2
|
|
20240926,093500,24944236,1380,1380,1380,1380,0
|
|
20240926,093400,24944236,1380,1380,1380,1380,0
|
|
20240926,093300,24944236,1380,1380,1380,1380,0
|
|
20240926,093200,24944236,1380,1380,1380,1380,0
|
|
20240926,093100,24944236,1380,1380,1380,1380,0
|
|
20240926,093000,24944236,1380,1380,1380,1380,0
|
|
20240926,092900,24944236,1380,1380,1380,1380,0
|
|
20240926,092800,24944236,1380,1380,1380,1380,0
|
|
20240926,092700,24944236,1380,1380,1380,1380,0
|
|
20240926,092600,24944236,1380,1380,1380,1380,0
|
|
20240926,092500,24944236,1380,1375,1380,1374,1918
|
|
20240926,092400,22308777,1383,1383,1383,1383,0
|
|
20240926,092300,22308777,1383,1383,1383,1383,0
|
|
20240926,092200,22308777,1383,1383,1383,1383,70
|
|
20240926,092100,22211967,1383,1375,1383,1375,77
|
|
20240926,092000,22106084,1383,1383,1383,1383,0
|
|
20240926,091900,22106084,1383,1377,1383,1376,2000
|
|
20240926,091800,19353078,1382,1378,1382,1378,28
|
|
20240926,091700,19314434,1383,1383,1383,1383,658
|
|
20240926,091600,18404420,1383,1383,1383,1383,1
|
|
20240926,091500,18403037,1375,1382,1383,1375,1814
|
|
20240926,091400,15901763,1383,1383,1383,1383,0
|
|
20240926,091300,15901763,1383,1383,1383,1383,0
|
|
20240926,091200,15901763,1383,1383,1384,1383,116
|
|
20240926,091100,15741334,1383,1383,1383,1383,10
|
|
20240926,091000,15727504,1384,1384,1384,1384,40
|
|
20240926,090900,15672144,1386,1373,1386,1373,8991
|
|
20240926,090800,3214478,1386,1386,1386,1386,0
|
|
20240926,090700,3214478,1386,1386,1386,1386,0
|
|
20240926,090600,3214478,1386,1386,1386,1386,0
|
|
20240926,090500,3214478,1386,1386,1386,1386,1000
|
|
20240926,090400,1828478,1386,1386,1386,1386,100
|
|
20240926,090300,1689878,1387,1386,1387,1386,200
|
|
20240926,090200,1412510,1390,1390,1390,1390,0
|
|
20240926,090100,1412510,1390,1390,1390,1390,301
|
|
20240926,090000,994120,1371,1396,1396,1371,720
|