615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,191200,329492413,1355,1355,1355,1355,6606
|
|
20240924,191100,329492413,1355,1355,1355,1355,0
|
|
20240924,191000,329492413,1355,1355,1355,1355,0
|
|
20240924,190900,329492413,1355,1355,1355,1355,0
|
|
20240924,190800,329492413,1355,1355,1355,1355,0
|
|
20240924,190700,329492413,1355,1355,1355,1355,0
|
|
20240924,190600,329492413,1355,1355,1355,1355,0
|
|
20240924,190500,329492413,1355,1355,1355,1355,0
|
|
20240924,190400,329492413,1355,1355,1355,1355,0
|
|
20240924,190300,329492413,1355,1355,1355,1355,0
|
|
20240924,190200,329492413,1355,1355,1355,1355,0
|
|
20240924,190100,329492413,1355,1355,1355,1355,0
|
|
20240924,190000,329492413,1355,1355,1355,1355,0
|
|
20240924,185900,329492413,1355,1355,1355,1355,0
|
|
20240924,185800,329492413,1355,1355,1355,1355,0
|
|
20240924,185700,329492413,1355,1355,1355,1355,0
|
|
20240924,185600,329492413,1355,1355,1355,1355,0
|
|
20240924,185500,329492413,1355,1355,1355,1355,0
|
|
20240924,185400,329492413,1355,1355,1355,1355,0
|
|
20240924,185300,329492413,1355,1355,1355,1355,0
|
|
20240924,185200,329492413,1355,1355,1355,1355,0
|
|
20240924,185100,329492413,1355,1355,1355,1355,0
|
|
20240924,185000,329492413,1355,1355,1355,1355,0
|
|
20240924,184900,329492413,1355,1355,1355,1355,0
|
|
20240924,184800,329492413,1355,1355,1355,1355,0
|
|
20240924,184700,329492413,1355,1355,1355,1355,0
|
|
20240924,184600,329492413,1355,1355,1355,1355,0
|
|
20240924,184500,329492413,1355,1355,1355,1355,0
|
|
20240924,184400,329492413,1355,1355,1355,1355,0
|
|
20240924,184300,329492413,1355,1355,1355,1355,0
|
|
20240924,184200,329492413,1355,1355,1355,1355,6606
|
|
20240924,184100,329492413,1355,1355,1355,1355,0
|
|
20240924,184000,329492413,1355,1355,1355,1355,0
|
|
20240924,183900,329492413,1355,1355,1355,1355,0
|
|
20240924,183800,329492413,1355,1355,1355,1355,0
|
|
20240924,183700,329492413,1355,1355,1355,1355,0
|
|
20240924,183600,329492413,1355,1355,1355,1355,0
|
|
20240924,183500,329492413,1355,1355,1355,1355,0
|
|
20240924,183400,329492413,1355,1355,1355,1355,0
|
|
20240924,183300,329492413,1355,1355,1355,1355,0
|
|
20240924,183200,329492413,1355,1355,1355,1355,0
|
|
20240924,183100,329492413,1355,1355,1355,1355,0
|
|
20240924,183000,329492413,1355,1355,1355,1355,0
|
|
20240924,182900,329492413,1355,1355,1355,1355,0
|
|
20240924,182800,329492413,1355,1355,1355,1355,0
|
|
20240924,182700,329492413,1355,1355,1355,1355,0
|
|
20240924,182600,329492413,1355,1355,1355,1355,0
|
|
20240924,182500,329492413,1355,1355,1355,1355,0
|
|
20240924,182400,329492413,1355,1355,1355,1355,0
|
|
20240924,182300,329492413,1355,1355,1355,1355,0
|
|
20240924,182200,329492413,1355,1355,1355,1355,0
|
|
20240924,182100,329492413,1355,1355,1355,1355,0
|
|
20240924,182000,329492413,1355,1355,1355,1355,0
|
|
20240924,181900,329492413,1355,1355,1355,1355,0
|
|
20240924,181800,329492413,1355,1355,1355,1355,0
|
|
20240924,181700,329492413,1355,1355,1355,1355,0
|
|
20240924,181600,329492413,1355,1355,1355,1355,0
|
|
20240924,181500,329492413,1355,1355,1355,1355,0
|
|
20240924,181400,329492413,1355,1355,1355,1355,0
|
|
20240924,181300,329492413,1355,1355,1355,1355,0
|
|
20240924,181200,329492413,1355,1355,1355,1355,6606
|
|
20240924,181100,329492413,1355,1355,1355,1355,0
|
|
20240924,181000,329492413,1355,1355,1355,1355,0
|
|
20240924,180900,329492413,1355,1355,1355,1355,0
|
|
20240924,180800,329492413,1355,1355,1355,1355,0
|
|
20240924,180700,329492413,1355,1355,1355,1355,0
|
|
20240924,180600,329492413,1355,1355,1355,1355,0
|
|
20240924,180500,329492413,1355,1355,1355,1355,0
|
|
20240924,180400,329492413,1355,1355,1355,1355,0
|
|
20240924,180300,329492413,1355,1355,1355,1355,0
|
|
20240924,180200,329492413,1355,1355,1355,1355,0
|
|
20240924,180100,329492413,1355,1355,1355,1355,0
|
|
20240924,180000,329492413,1355,1355,1355,1355,0
|
|
20240924,175900,329492413,1355,1355,1355,1355,0
|
|
20240924,175800,329492413,1355,1355,1355,1355,0
|
|
20240924,175700,329492413,1355,1355,1355,1355,0
|
|
20240924,175600,329492413,1355,1355,1355,1355,0
|
|
20240924,175500,329492413,1355,1355,1355,1355,0
|
|
20240924,175400,329492413,1355,1355,1355,1355,0
|
|
20240924,175300,329492413,1355,1355,1355,1355,0
|
|
20240924,175200,329492413,1355,1355,1355,1355,0
|
|
20240924,175100,329492413,1355,1355,1355,1355,0
|
|
20240924,175000,329492413,1355,1355,1355,1355,0
|
|
20240924,174900,329492413,1355,1355,1355,1355,0
|
|
20240924,174800,329492413,1355,1355,1355,1355,0
|
|
20240924,174700,329492413,1355,1355,1355,1355,0
|
|
20240924,174600,329492413,1355,1355,1355,1355,0
|
|
20240924,174500,329492413,1355,1355,1355,1355,0
|
|
20240924,174400,329492413,1355,1355,1355,1355,0
|
|
20240924,174300,329492413,1355,1355,1355,1355,0
|
|
20240924,174200,329492413,1355,1355,1355,1355,6606
|
|
20240924,174100,329492413,1355,1355,1355,1355,0
|
|
20240924,174000,329492413,1355,1355,1355,1355,0
|
|
20240924,173900,329492413,1355,1355,1355,1355,0
|
|
20240924,173800,329492413,1355,1355,1355,1355,0
|
|
20240924,173700,329492413,1355,1355,1355,1355,0
|
|
20240924,173600,329492413,1355,1355,1355,1355,0
|
|
20240924,173500,329492413,1355,1355,1355,1355,0
|
|
20240924,173400,329492413,1355,1355,1355,1355,0
|
|
20240924,173300,329492413,1355,1355,1355,1355,0
|
|
20240924,173200,329492413,1355,1355,1355,1355,0
|
|
20240924,173100,329492413,1355,1355,1355,1355,0
|
|
20240924,173000,329492413,1355,1355,1355,1355,0
|
|
20240924,172900,329492413,1355,1355,1355,1355,0
|
|
20240924,172800,329492413,1355,1355,1355,1355,0
|
|
20240924,172700,329492413,1355,1355,1355,1355,0
|
|
20240924,172600,329492413,1355,1355,1355,1355,0
|
|
20240924,172500,329492413,1355,1355,1355,1355,0
|
|
20240924,172400,329492413,1355,1355,1355,1355,0
|
|
20240924,172300,329492413,1355,1355,1355,1355,0
|
|
20240924,172200,329492413,1355,1355,1355,1355,0
|
|
20240924,172100,329492413,1355,1355,1355,1355,0
|
|
20240924,172000,329492413,1355,1355,1355,1355,0
|
|
20240924,171900,329492413,1355,1355,1355,1355,0
|
|
20240924,171800,329492413,1355,1355,1355,1355,0
|
|
20240924,171700,329492413,1355,1355,1355,1355,0
|
|
20240924,171600,329492413,1355,1355,1355,1355,0
|
|
20240924,171500,329492413,1355,1355,1355,1355,0
|
|
20240924,171400,329492413,1355,1355,1355,1355,0
|
|
20240924,171300,329492413,1355,1355,1355,1355,0
|
|
20240924,171200,329492413,1355,1355,1355,1355,6606
|
|
20240924,171100,329492413,1355,1355,1355,1355,0
|
|
20240924,171000,329492413,1355,1355,1355,1355,0
|
|
20240924,170900,329492413,1355,1355,1355,1355,0
|
|
20240924,170800,329492413,1355,1355,1355,1355,0
|
|
20240924,170700,329492413,1355,1355,1355,1355,0
|
|
20240924,170600,329492413,1355,1355,1355,1355,0
|
|
20240924,170500,329492413,1355,1355,1355,1355,0
|
|
20240924,170400,329492413,1355,1355,1355,1355,0
|
|
20240924,170300,329492413,1355,1355,1355,1355,0
|
|
20240924,170200,329492413,1355,1355,1355,1355,0
|
|
20240924,170100,329492413,1355,1355,1355,1355,0
|
|
20240924,170000,329492413,1355,1355,1355,1355,0
|
|
20240924,165900,329492413,1355,1355,1355,1355,0
|
|
20240924,165800,329492413,1355,1355,1355,1355,0
|
|
20240924,165700,329492413,1355,1355,1355,1355,0
|
|
20240924,165600,329492413,1355,1355,1355,1355,0
|
|
20240924,165500,329492413,1355,1355,1355,1355,0
|
|
20240924,165400,329492413,1355,1355,1355,1355,0
|
|
20240924,165300,329492413,1355,1355,1355,1355,0
|
|
20240924,165200,329492413,1355,1355,1355,1355,0
|
|
20240924,165100,329492413,1355,1355,1355,1355,0
|
|
20240924,165000,329492413,1355,1355,1355,1355,0
|
|
20240924,164900,329492413,1355,1355,1355,1355,0
|
|
20240924,164800,329492413,1355,1355,1355,1355,0
|
|
20240924,164700,329492413,1355,1355,1355,1355,0
|
|
20240924,164600,329492413,1355,1355,1355,1355,0
|
|
20240924,164500,329492413,1355,1355,1355,1355,0
|
|
20240924,164400,329492413,1355,1355,1355,1355,0
|
|
20240924,164300,329492413,1355,1355,1355,1355,0
|
|
20240924,164200,329492413,1355,1355,1355,1355,6606
|
|
20240924,164100,329492413,1355,1355,1355,1355,0
|
|
20240924,164000,329492413,1355,1355,1355,1355,0
|
|
20240924,163900,329492413,1355,1355,1355,1355,0
|
|
20240924,163800,329492413,1355,1355,1355,1355,0
|
|
20240924,163700,329492413,1355,1355,1355,1355,0
|
|
20240924,163600,329492413,1355,1355,1355,1355,0
|
|
20240924,163500,329492413,1355,1355,1355,1355,0
|
|
20240924,163400,329492413,1355,1355,1355,1355,0
|
|
20240924,163300,329492413,1355,1355,1355,1355,0
|
|
20240924,163200,329492413,1355,1355,1355,1355,0
|
|
20240924,163100,329492413,1355,1355,1355,1355,0
|
|
20240924,163000,329492413,1355,1355,1355,1355,0
|
|
20240924,162900,329492413,1355,1355,1355,1355,0
|
|
20240924,162800,329492413,1355,1355,1355,1355,0
|
|
20240924,162700,329492413,1355,1355,1355,1355,0
|
|
20240924,162600,329492413,1355,1355,1355,1355,0
|
|
20240924,162500,329492413,1355,1355,1355,1355,0
|
|
20240924,162400,329492413,1355,1355,1355,1355,0
|
|
20240924,162300,329492413,1355,1355,1355,1355,0
|
|
20240924,162200,329492413,1355,1355,1355,1355,0
|
|
20240924,162100,329492413,1355,1355,1355,1355,0
|
|
20240924,162000,329492413,1355,1355,1355,1355,0
|
|
20240924,161900,329492413,1355,1355,1355,1355,0
|
|
20240924,161800,329492413,1355,1355,1355,1355,0
|
|
20240924,161700,329492413,1355,1355,1355,1355,0
|
|
20240924,161600,329492413,1355,1355,1355,1355,0
|
|
20240924,161500,329492413,1355,1355,1355,1355,0
|
|
20240924,161400,329492413,1355,1355,1355,1355,0
|
|
20240924,161300,329492413,1355,1355,1355,1355,0
|
|
20240924,161200,329492413,1355,1355,1355,1355,6606
|
|
20240924,161100,329492413,1355,1355,1355,1355,0
|
|
20240924,161000,329492413,1355,1355,1355,1355,0
|
|
20240924,160900,329492413,1355,1355,1355,1355,0
|
|
20240924,160800,329492413,1355,1355,1355,1355,0
|
|
20240924,160700,329492413,1355,1355,1355,1355,0
|
|
20240924,160600,329492413,1355,1355,1355,1355,0
|
|
20240924,160500,329492413,1355,1355,1355,1355,0
|
|
20240924,160400,329492413,1355,1355,1355,1355,0
|
|
20240924,160300,329492413,1355,1355,1355,1355,0
|
|
20240924,160200,329492413,1355,1355,1355,1355,0
|
|
20240924,160100,329492413,1355,1355,1355,1355,0
|
|
20240924,160000,329492413,1355,1355,1355,1355,0
|
|
20240924,155900,329492413,1355,1355,1355,1355,0
|
|
20240924,155800,329492413,1355,1355,1355,1355,0
|
|
20240924,155700,329492413,1355,1355,1355,1355,0
|
|
20240924,155600,329492413,1355,1355,1355,1355,0
|
|
20240924,155500,329492413,1355,1355,1355,1355,0
|
|
20240924,155400,329492413,1355,1355,1355,1355,0
|
|
20240924,155300,329492413,1355,1355,1355,1355,0
|
|
20240924,155200,329492413,1355,1355,1355,1355,0
|
|
20240924,155100,329492413,1355,1355,1355,1355,0
|
|
20240924,155000,329492413,1355,1355,1355,1355,0
|
|
20240924,154900,329492413,1355,1355,1355,1355,0
|
|
20240924,154800,329492413,1355,1355,1355,1355,0
|
|
20240924,154700,329492413,1355,1355,1355,1355,0
|
|
20240924,154600,329492413,1355,1355,1355,1355,0
|
|
20240924,154500,329492413,1355,1355,1355,1355,0
|
|
20240924,154400,329492413,1355,1355,1355,1355,0
|
|
20240924,154300,329492413,1355,1355,1355,1355,0
|
|
20240924,154200,329492413,1355,1355,1355,1355,6606
|
|
20240924,154100,329492413,1355,1355,1355,1355,0
|
|
20240924,154000,329492413,1355,1355,1355,1355,0
|
|
20240924,153900,329492413,1355,1355,1355,1355,0
|
|
20240924,153800,329492413,1355,1355,1355,1355,0
|
|
20240924,153700,329492413,1355,1355,1355,1355,0
|
|
20240924,153600,329492413,1355,1355,1355,1355,0
|
|
20240924,153500,329492413,1355,1355,1355,1355,0
|
|
20240924,153400,329492413,1355,1355,1355,1355,0
|
|
20240924,153300,329492413,1355,1355,1355,1355,0
|
|
20240924,153200,329492413,1355,1355,1355,1355,0
|
|
20240924,153100,329492413,1355,1355,1355,1355,0
|
|
20240924,153000,329492413,1355,1355,1355,1355,6606
|
|
20240924,152900,320541283,1355,1355,1355,1355,0
|
|
20240924,152800,320541283,1355,1355,1355,1355,0
|
|
20240924,152700,320541283,1355,1355,1355,1355,0
|
|
20240924,152600,320541283,1355,1355,1355,1355,0
|
|
20240924,152500,320541283,1355,1355,1355,1355,0
|
|
20240924,152400,320541283,1355,1355,1355,1355,0
|
|
20240924,152300,320541283,1355,1355,1355,1355,0
|
|
20240924,152200,320541283,1355,1355,1355,1355,0
|
|
20240924,152100,320541283,1355,1355,1355,1355,0
|
|
20240924,152000,320541283,1355,1355,1355,1355,0
|
|
20240924,151900,320541283,1355,1355,1355,1355,931
|
|
20240924,151800,319279778,1355,1356,1356,1355,181
|
|
20240924,151700,319034520,1357,1357,1357,1357,246
|
|
20240924,151600,318700698,1357,1357,1357,1356,21
|
|
20240924,151500,318672211,1357,1357,1357,1357,10
|
|
20240924,151400,318658641,1357,1357,1357,1357,0
|
|
20240924,151300,318658641,1357,1357,1357,1357,200
|
|
20240924,151200,318387241,1357,1353,1357,1353,813
|
|
20240924,151100,317287248,1357,1357,1357,1357,35
|
|
20240924,151000,317239753,1357,1354,1357,1352,4700
|
|
20240924,150900,310870042,1355,1355,1355,1354,3
|
|
20240924,150800,310865978,1355,1355,1355,1355,3
|
|
20240924,150700,310861913,1354,1355,1355,1354,35
|
|
20240924,150600,310814508,1355,1355,1355,1355,5
|
|
20240924,150500,310807733,1355,1355,1355,1355,10
|
|
20240924,150400,310794183,1355,1355,1355,1355,1690
|
|
20240924,150300,308504233,1355,1355,1355,1355,0
|
|
20240924,150200,308504233,1355,1355,1355,1355,4
|
|
20240924,150100,308498813,1355,1355,1355,1355,0
|
|
20240924,150000,308498813,1355,1355,1355,1355,0
|
|
20240924,145900,308498813,1355,1355,1355,1355,0
|
|
20240924,145800,308498813,1355,1355,1355,1355,20
|
|
20240924,145700,308471713,1355,1355,1355,1355,3
|
|
20240924,145600,308467648,1355,1355,1355,1355,0
|
|
20240924,145500,308467648,1355,1355,1355,1355,1
|
|
20240924,145400,308466293,1353,1354,1355,1353,45
|
|
20240924,145300,308405364,1355,1355,1355,1355,0
|
|
20240924,145200,308405364,1355,1353,1355,1347,1001
|
|
20240924,145100,307056997,1355,1355,1355,1355,1
|
|
20240924,145000,307055642,1355,1355,1355,1355,0
|
|
20240924,144900,307055642,1355,1352,1355,1352,116
|
|
20240924,144800,306898665,1351,1347,1351,1347,10084
|
|
20240924,144700,293314921,1347,1351,1351,1347,8944
|
|
20240924,144600,281247352,1352,1352,1352,1352,414
|
|
20240924,144500,280687624,1352,1352,1352,1352,10
|
|
20240924,144400,280674104,1351,1351,1351,1351,10
|
|
20240924,144300,280660594,1352,1352,1352,1352,0
|
|
20240924,144200,280660594,1352,1352,1352,1352,2108
|
|
20240924,144100,277810578,1353,1353,1353,1353,0
|
|
20240924,144000,277810578,1353,1353,1353,1353,0
|
|
20240924,143900,277810578,1353,1353,1353,1353,0
|
|
20240924,143800,277810578,1353,1353,1353,1353,0
|
|
20240924,143700,277810578,1353,1353,1353,1353,0
|
|
20240924,143600,277810578,1353,1353,1353,1353,101
|
|
20240924,143500,277673925,1355,1355,1355,1355,5
|
|
20240924,143400,277667150,1355,1355,1355,1355,0
|
|
20240924,143300,277667150,1355,1355,1355,1355,205
|
|
20240924,143200,277389375,1355,1355,1355,1355,0
|
|
20240924,143100,277389375,1355,1355,1355,1355,0
|
|
20240924,143000,277389375,1355,1355,1355,1355,0
|
|
20240924,142900,277389375,1355,1355,1355,1355,6
|
|
20240924,142800,277381245,1355,1355,1355,1355,5
|
|
20240924,142700,277374470,1354,1354,1354,1354,4
|
|
20240924,142600,277369054,1355,1355,1355,1355,113
|
|
20240924,142500,277215939,1355,1355,1355,1355,1003
|
|
20240924,142400,275856874,1355,1355,1355,1355,500
|
|
20240924,142300,275179374,1356,1356,1356,1356,0
|
|
20240924,142200,275179374,1356,1356,1356,1356,0
|
|
20240924,142100,275179374,1356,1356,1356,1356,0
|
|
20240924,142000,275179374,1356,1356,1356,1356,0
|
|
20240924,141900,275179374,1356,1356,1356,1356,2
|
|
20240924,141800,275176662,1356,1356,1356,1356,44
|
|
20240924,141700,275116998,1356,1356,1356,1356,0
|
|
20240924,141600,275116998,1356,1356,1356,1356,1704
|
|
20240924,141500,272806374,1356,1356,1356,1356,14
|
|
20240924,141400,272787390,1355,1356,1356,1355,33
|
|
20240924,141300,272742660,1356,1356,1356,1356,20
|
|
20240924,141200,272715540,1356,1356,1356,1356,0
|
|
20240924,141100,272715540,1356,1356,1356,1356,0
|
|
20240924,141000,272715540,1356,1356,1356,1356,0
|
|
20240924,140900,272715540,1356,1356,1356,1356,0
|
|
20240924,140800,272715540,1356,1356,1356,1356,0
|
|
20240924,140700,272715540,1356,1356,1356,1356,10
|
|
20240924,140600,272701980,1356,1356,1356,1356,0
|
|
20240924,140500,272701980,1356,1356,1356,1356,21
|
|
20240924,140400,272673504,1356,1356,1356,1356,0
|
|
20240924,140300,272673504,1356,1356,1356,1356,7
|
|
20240924,140200,272664012,1356,1356,1356,1356,55
|
|
20240924,140100,272589432,1356,1356,1356,1356,0
|
|
20240924,140000,272589432,1356,1356,1356,1356,1
|
|
20240924,135900,272588076,1355,1355,1355,1355,100
|
|
20240924,135800,272452576,1355,1355,1355,1355,56
|
|
20240924,135700,272376696,1356,1356,1356,1356,0
|
|
20240924,135600,272376696,1356,1356,1356,1356,5
|
|
20240924,135500,272369916,1356,1355,1356,1355,9848
|
|
20240924,135400,259025874,1355,1355,1355,1355,120
|
|
20240924,135300,258863274,1355,1355,1355,1355,1
|
|
20240924,135200,258861919,1355,1355,1355,1355,0
|
|
20240924,135100,258861919,1355,1355,1355,1355,0
|
|
20240924,135000,258861919,1355,1355,1355,1355,0
|
|
20240924,134900,258861919,1355,1354,1355,1354,52
|
|
20240924,134800,258791510,1355,1355,1355,1355,0
|
|
20240924,134700,258791510,1355,1353,1355,1351,6002
|
|
20240924,134600,250680039,1356,1356,1356,1356,19
|
|
20240924,134500,250654275,1356,1356,1356,1356,10
|
|
20240924,134400,250640715,1356,1356,1356,1356,459
|
|
20240924,134300,250018311,1356,1356,1356,1356,1000
|
|
20240924,134200,248662311,1356,1356,1356,1356,44
|
|
20240924,134100,248602647,1356,1356,1356,1356,100
|
|
20240924,134000,248467047,1356,1356,1356,1356,0
|
|
20240924,133900,248467047,1356,1356,1356,1356,0
|
|
20240924,133800,248467047,1356,1356,1356,1356,0
|
|
20240924,133700,248467047,1356,1355,1356,1355,80
|
|
20240924,133600,248358587,1356,1356,1356,1356,1000
|
|
20240924,133500,247002587,1356,1356,1356,1356,1000
|
|
20240924,133400,245646587,1356,1356,1356,1356,0
|
|
20240924,133300,245646587,1356,1356,1356,1356,0
|
|
20240924,133200,245646587,1356,1356,1356,1356,0
|
|
20240924,133100,245646587,1356,1356,1356,1356,0
|
|
20240924,133000,245646587,1356,1356,1356,1356,0
|
|
20240924,132900,245646587,1356,1356,1356,1356,0
|
|
20240924,132800,245646587,1356,1356,1356,1356,1
|
|
20240924,132700,245645231,1358,1353,1358,1352,74
|
|
20240924,132600,245545126,1358,1358,1358,1358,37
|
|
20240924,132500,245494880,1359,1359,1359,1359,0
|
|
20240924,132400,245494880,1359,1359,1359,1359,0
|
|
20240924,132300,245494880,1359,1359,1359,1359,0
|
|
20240924,132200,245494880,1359,1359,1359,1359,1
|
|
20240924,132100,245493521,1358,1356,1358,1356,1045
|
|
20240924,132000,244074579,1356,1356,1356,1356,0
|
|
20240924,131900,244074579,1356,1356,1356,1356,1
|
|
20240924,131800,244073223,1356,1356,1356,1356,0
|
|
20240924,131700,244073223,1356,1356,1356,1356,1
|
|
20240924,131600,244071867,1356,1355,1356,1355,4000
|
|
20240924,131500,238648086,1355,1353,1355,1353,35
|
|
20240924,131400,238600729,1355,1355,1355,1355,0
|
|
20240924,131300,238600729,1355,1355,1355,1355,0
|
|
20240924,131200,238600729,1355,1355,1355,1355,10
|
|
20240924,131100,238587179,1355,1355,1355,1355,160
|
|
20240924,131000,238370379,1355,1355,1355,1355,0
|
|
20240924,130900,238370379,1355,1355,1355,1355,70
|
|
20240924,130800,238275529,1355,1355,1355,1355,0
|
|
20240924,130700,238275529,1355,1352,1355,1352,7
|
|
20240924,130600,238266056,1355,1355,1355,1355,100
|
|
20240924,130500,238130556,1356,1356,1356,1356,0
|
|
20240924,130400,238130556,1356,1356,1356,1356,0
|
|
20240924,130300,238130556,1356,1356,1356,1356,1
|
|
20240924,130200,238129200,1356,1356,1356,1356,0
|
|
20240924,130100,238129200,1356,1356,1356,1356,10
|
|
20240924,130000,238115640,1356,1354,1356,1353,6529
|
|
20240924,125900,229270057,1350,1350,1350,1350,0
|
|
20240924,125800,229270057,1350,1350,1350,1350,0
|
|
20240924,125700,229270057,1350,1350,1350,1350,40
|
|
20240924,125600,229216057,1354,1354,1354,1354,0
|
|
20240924,125500,229216057,1354,1354,1354,1354,223
|
|
20240924,125400,228914115,1354,1353,1354,1353,369
|
|
20240924,125300,228414690,1352,1352,1352,1352,1
|
|
20240924,125200,228413338,1354,1353,1354,1353,2
|
|
20240924,125100,228410631,1354,1353,1354,1353,400
|
|
20240924,125000,227869263,1354,1354,1354,1354,100
|
|
20240924,124900,227733863,1354,1352,1354,1352,7
|
|
20240924,124800,227724388,1351,1351,1351,1351,3469
|
|
20240924,124700,223037769,1350,1350,1351,1350,1102
|
|
20240924,124600,221550068,1351,1351,1351,1351,0
|
|
20240924,124500,221550068,1351,1351,1351,1351,0
|
|
20240924,124400,221550068,1351,1351,1351,1351,0
|
|
20240924,124300,221550068,1351,1350,1351,1350,331
|
|
20240924,124200,221103216,1351,1351,1351,1351,1
|
|
20240924,124100,221101865,1350,1350,1350,1350,493
|
|
20240924,124000,220436315,1351,1351,1351,1351,0
|
|
20240924,123900,220436315,1351,1351,1351,1351,14
|
|
20240924,123800,220417401,1351,1351,1351,1351,0
|
|
20240924,123700,220417401,1351,1350,1351,1350,736
|
|
20240924,123600,219423795,1350,1350,1350,1350,1
|
|
20240924,123500,219422445,1351,1350,1351,1350,2
|
|
20240924,123400,219419744,1351,1351,1351,1351,4
|
|
20240924,123300,219414340,1351,1351,1351,1351,2
|
|
20240924,123200,219411638,1351,1350,1351,1350,109
|
|
20240924,123100,219264477,1351,1351,1351,1351,50
|
|
20240924,123000,219196927,1351,1353,1353,1351,1032
|
|
20240924,122900,217802657,1354,1354,1354,1354,1
|
|
20240924,122800,217801303,1354,1354,1354,1354,0
|
|
20240924,122700,217801303,1354,1354,1354,1354,0
|
|
20240924,122600,217801303,1354,1354,1354,1354,4
|
|
20240924,122500,217795887,1354,1354,1354,1352,38
|
|
20240924,122400,217744463,1354,1354,1354,1354,0
|
|
20240924,122300,217744463,1354,1354,1354,1354,0
|
|
20240924,122200,217744463,1354,1354,1354,1354,0
|
|
20240924,122100,217744463,1354,1354,1354,1354,11
|
|
20240924,122000,217729569,1351,1352,1354,1351,9
|
|
20240924,121900,217717406,1354,1354,1354,1354,0
|
|
20240924,121800,217717406,1354,1354,1354,1354,51
|
|
20240924,121700,217648352,1354,1354,1354,1354,120
|
|
20240924,121600,217485872,1354,1354,1354,1354,0
|
|
20240924,121500,217485872,1354,1354,1354,1354,2
|
|
20240924,121400,217483164,1352,1352,1352,1352,11
|
|
20240924,121300,217468292,1354,1354,1354,1354,0
|
|
20240924,121200,217468292,1354,1354,1354,1354,0
|
|
20240924,121100,217468292,1354,1354,1354,1354,1
|
|
20240924,121000,217466938,1353,1353,1353,1353,512
|
|
20240924,120900,216774202,1353,1353,1353,1353,0
|
|
20240924,120800,216774202,1353,1353,1353,1353,0
|
|
20240924,120700,216774202,1353,1353,1353,1353,1
|
|
20240924,120600,216772849,1350,1350,1350,1350,128
|
|
20240924,120500,216600049,1350,1350,1350,1350,3260
|
|
20240924,120400,212199049,1349,1349,1349,1349,1005
|
|
20240924,120300,210843304,1349,1349,1349,1349,5
|
|
20240924,120200,210836559,1349,1349,1349,1349,0
|
|
20240924,120100,210836559,1349,1349,1349,1349,0
|
|
20240924,120000,210836559,1349,1349,1349,1349,1406
|
|
20240924,115900,208939865,1348,1348,1348,1348,0
|
|
20240924,115800,208939865,1348,1348,1348,1348,74
|
|
20240924,115700,208840113,1348,1348,1348,1348,44
|
|
20240924,115600,208780801,1349,1349,1349,1349,0
|
|
20240924,115500,208780801,1349,1349,1349,1349,0
|
|
20240924,115400,208780801,1349,1349,1349,1349,0
|
|
20240924,115300,208780801,1349,1349,1349,1349,2
|
|
20240924,115200,208778103,1349,1349,1349,1349,0
|
|
20240924,115100,208778103,1349,1349,1349,1349,1
|
|
20240924,115000,208776754,1349,1349,1349,1349,3
|
|
20240924,114900,208772707,1349,1349,1349,1349,50
|
|
20240924,114800,208705257,1347,1347,1347,1347,388
|
|
20240924,114700,208182621,1349,1349,1349,1349,0
|
|
20240924,114600,208182621,1349,1349,1349,1349,0
|
|
20240924,114500,208182621,1349,1349,1349,1349,0
|
|
20240924,114400,208182621,1349,1349,1349,1349,0
|
|
20240924,114300,208182621,1349,1349,1349,1349,0
|
|
20240924,114200,208182621,1349,1349,1349,1349,0
|
|
20240924,114100,208182621,1349,1349,1349,1349,190
|
|
20240924,114000,207926311,1349,1349,1349,1349,175
|
|
20240924,113900,207690236,1349,1349,1349,1349,50
|
|
20240924,113800,207622786,1349,1349,1349,1349,0
|
|
20240924,113700,207622786,1349,1349,1349,1349,0
|
|
20240924,113600,207622786,1349,1347,1349,1347,51
|
|
20240924,113500,207553989,1349,1349,1349,1349,5
|
|
20240924,113400,207547244,1348,1348,1348,1348,332
|
|
20240924,113300,207099708,1347,1347,1347,1347,0
|
|
20240924,113200,207099708,1347,1347,1347,1347,14
|
|
20240924,113100,207080850,1347,1347,1347,1347,130
|
|
20240924,113000,206905740,1347,1347,1347,1347,272
|
|
20240924,112900,206539356,1346,1346,1346,1346,104
|
|
20240924,112800,206399372,1346,1346,1346,1346,0
|
|
20240924,112700,206399372,1346,1347,1347,1346,35
|
|
20240924,112600,206352232,1346,1346,1346,1346,4
|
|
20240924,112500,206346848,1347,1347,1347,1347,200
|
|
20240924,112400,206077448,1348,1347,1348,1347,10
|
|
20240924,112300,206063972,1348,1348,1348,1348,2522
|
|
20240924,112200,202664316,1349,1349,1349,1349,1
|
|
20240924,112100,202662967,1350,1350,1350,1350,0
|
|
20240924,112000,202662967,1350,1350,1350,1350,1
|
|
20240924,111900,202661617,1350,1353,1353,1350,2638
|
|
20240924,111800,199098755,1353,1353,1353,1353,0
|
|
20240924,111700,199098755,1353,1353,1353,1353,1
|
|
20240924,111600,199097402,1353,1353,1353,1353,22
|
|
20240924,111500,199067636,1353,1353,1353,1353,6
|
|
20240924,111400,199059518,1352,1352,1352,1352,0
|
|
20240924,111300,199059518,1352,1352,1352,1352,0
|
|
20240924,111200,199059518,1352,1352,1352,1352,155
|
|
20240924,111100,198849958,1352,1352,1353,1352,512
|
|
20240924,111000,198157248,1352,1352,1352,1352,0
|
|
20240924,110900,198157248,1352,1353,1353,1352,7
|
|
20240924,110800,198147779,1353,1353,1353,1353,0
|
|
20240924,110700,198147779,1353,1353,1353,1353,0
|
|
20240924,110600,198147779,1353,1352,1353,1352,112
|
|
20240924,110500,197996354,1352,1352,1352,1352,15
|
|
20240924,110400,197976074,1353,1353,1353,1353,0
|
|
20240924,110300,197976074,1353,1353,1353,1353,0
|
|
20240924,110200,197976074,1353,1353,1353,1353,0
|
|
20240924,110100,197976074,1353,1353,1353,1353,0
|
|
20240924,110000,197976074,1353,1353,1353,1353,150
|
|
20240924,105900,197773124,1353,1353,1353,1353,0
|
|
20240924,105800,197773124,1353,1353,1353,1353,0
|
|
20240924,105700,197773124,1353,1353,1353,1353,0
|
|
20240924,105600,197773124,1353,1353,1353,1353,1
|
|
20240924,105500,197771771,1352,1352,1352,1352,5
|
|
20240924,105400,197765011,1352,1352,1352,1352,0
|
|
20240924,105300,197765011,1352,1352,1352,1352,395
|
|
20240924,105200,197230971,1352,1353,1353,1352,693
|
|
20240924,105100,196293725,1354,1354,1354,1354,10
|
|
20240924,105000,196280185,1354,1354,1354,1354,0
|
|
20240924,104900,196280185,1354,1354,1354,1354,1
|
|
20240924,104800,196278831,1353,1352,1353,1352,557
|
|
20240924,104700,195525765,1352,1352,1352,1352,0
|
|
20240924,104600,195525765,1352,1352,1352,1352,397
|
|
20240924,104500,194989021,1352,1352,1352,1352,0
|
|
20240924,104400,194989021,1352,1352,1352,1352,20
|
|
20240924,104300,194961981,1351,1351,1351,1351,6
|
|
20240924,104200,194953875,1352,1350,1352,1350,10
|
|
20240924,104100,194940366,1349,1349,1349,1349,1
|
|
20240924,104000,194939017,1349,1346,1349,1346,1498
|
|
20240924,103900,192922617,1348,1354,1354,1348,1052
|
|
20240924,103800,191503206,1353,1353,1353,1353,10
|
|
20240924,103700,191489676,1355,1355,1355,1355,28
|
|
20240924,103600,191451736,1353,1353,1353,1353,350
|
|
20240924,103500,190978186,1352,1351,1352,1351,6
|
|
20240924,103400,190970077,1350,1348,1350,1347,19942
|
|
20240924,103300,164108065,1347,1351,1351,1347,2721
|
|
20240924,103200,160436338,1354,1353,1354,1351,6014
|
|
20240924,103100,152305921,1355,1355,1355,1355,0
|
|
20240924,103000,152305921,1355,1354,1355,1354,100
|
|
20240924,102900,152170429,1353,1355,1355,1353,1855
|
|
20240924,102800,149659081,1355,1356,1357,1355,4451
|
|
20240924,102700,143626423,1356,1357,1357,1356,344
|
|
20240924,102600,143159644,1358,1358,1358,1358,0
|
|
20240924,102500,143159644,1358,1358,1358,1358,177
|
|
20240924,102400,142919278,1358,1358,1358,1358,0
|
|
20240924,102300,142919278,1358,1358,1358,1358,8
|
|
20240924,102200,142908414,1358,1357,1358,1356,693
|
|
20240924,102100,141968159,1357,1359,1359,1357,91
|
|
20240924,102000,141844670,1357,1359,1359,1357,4
|
|
20240924,101900,141839236,1359,1359,1359,1359,10
|
|
20240924,101800,141825646,1359,1359,1359,1359,0
|
|
20240924,101700,141825646,1359,1359,1359,1359,7
|
|
20240924,101600,141816133,1359,1359,1359,1359,15
|
|
20240924,101500,141795748,1359,1359,1359,1359,22
|
|
20240924,101400,141765850,1361,1360,1361,1360,14
|
|
20240924,101300,141746809,1360,1360,1360,1360,10
|
|
20240924,101200,141733209,1361,1361,1361,1361,0
|
|
20240924,101100,141733209,1361,1361,1361,1361,1
|
|
20240924,101000,141731848,1361,1360,1361,1360,401
|
|
20240924,100900,141186090,1361,1361,1361,1361,0
|
|
20240924,100800,141186090,1361,1361,1361,1361,0
|
|
20240924,100700,141186090,1361,1361,1361,1361,0
|
|
20240924,100600,141186090,1361,1359,1361,1359,5
|
|
20240924,100500,141179291,1359,1360,1360,1359,276
|
|
20240924,100400,140804057,1363,1363,1363,1363,3
|
|
20240924,100300,140799968,1363,1363,1363,1361,175
|
|
20240924,100200,140561606,1363,1363,1363,1363,154
|
|
20240924,100100,140351704,1363,1363,1363,1359,518
|
|
20240924,100000,139647383,1363,1362,1363,1360,120
|
|
20240924,095900,139483944,1360,1360,1360,1360,613
|
|
20240924,095800,138650264,1360,1360,1360,1360,1618
|
|
20240924,095700,136449784,1360,1360,1360,1360,145
|
|
20240924,095600,136252584,1360,1360,1360,1360,0
|
|
20240924,095500,136252584,1360,1360,1360,1360,378
|
|
20240924,095400,135738504,1362,1362,1362,1362,64
|
|
20240924,095300,135651336,1362,1360,1362,1359,19
|
|
20240924,095200,135625472,1359,1361,1361,1359,2521
|
|
20240924,095100,132197220,1362,1364,1364,1362,716
|
|
20240924,095000,131221600,1364,1364,1364,1364,3
|
|
20240924,094900,131217508,1363,1366,1366,1363,2442
|
|
20240924,094800,127888349,1364,1366,1366,1364,2495
|
|
20240924,094700,124480229,1366,1365,1366,1365,329
|
|
20240924,094600,124030828,1363,1365,1365,1363,359
|
|
20240924,094500,123541257,1365,1366,1366,1365,220
|
|
20240924,094400,123240946,1362,1366,1366,1362,1828
|
|
20240924,094300,120745188,1366,1365,1366,1365,1225
|
|
20240924,094200,119071861,1365,1365,1365,1365,400
|
|
20240924,094100,118525861,1365,1363,1365,1363,702
|
|
20240924,094000,117568931,1362,1364,1366,1362,565
|
|
20240924,093900,116797313,1364,1364,1364,1364,1700
|
|
20240924,093800,114478513,1363,1363,1364,1363,2003
|
|
20240924,093700,111748423,1364,1364,1366,1364,4289
|
|
20240924,093600,105895747,1364,1363,1364,1363,1948
|
|
20240924,093500,103238999,1363,1363,1363,1362,1131
|
|
20240924,093400,101697575,1364,1363,1364,1363,195
|
|
20240924,093300,101431665,1365,1362,1367,1362,8176
|
|
20240924,093200,90275102,1362,1360,1362,1360,1435
|
|
20240924,093100,88320852,1362,1361,1364,1360,1765
|
|
20240924,093000,85917141,1360,1355,1361,1355,2015
|
|
20240924,092900,83180134,1355,1356,1358,1355,4540
|
|
20240924,092800,77024388,1358,1357,1358,1357,323
|
|
20240924,092700,76585887,1359,1358,1359,1358,10555
|
|
20240924,092600,62250416,1357,1356,1359,1356,8437
|
|
20240924,092500,50802437,1356,1356,1357,1355,376
|
|
20240924,092400,50292522,1357,1355,1357,1355,6915
|
|
20240924,092300,40919452,1350,1357,1359,1350,445
|
|
20240924,092200,40316189,1360,1350,1360,1350,9786
|
|
20240924,092100,27045669,1350,1350,1350,1350,6
|
|
20240924,092000,27037569,1350,1350,1350,1350,50
|
|
20240924,091900,26970069,1348,1350,1350,1348,110
|
|
20240924,091800,26821769,1350,1350,1350,1350,350
|
|
20240924,091700,26349269,1351,1350,1351,1350,150
|
|
20240924,091600,26146719,1351,1351,1351,1351,0
|
|
20240924,091500,26146719,1351,1351,1351,1351,1421
|
|
20240924,091400,24226948,1351,1351,1351,1351,20
|
|
20240924,091300,24199928,1351,1350,1351,1350,386
|
|
20240924,091200,23678827,1350,1345,1350,1345,1110
|
|
20240924,091100,22181707,1345,1345,1345,1345,1918
|
|
20240924,091000,19601997,1345,1345,1345,1345,3016
|
|
20240924,090900,15545477,1344,1344,1344,1344,641
|
|
20240924,090800,14683973,1344,1344,1344,1344,13
|
|
20240924,090700,14666501,1344,1341,1344,1341,704
|
|
20240924,090600,13722425,1340,1344,1344,1340,2268
|
|
20240924,090500,10680738,1344,1344,1344,1344,26
|
|
20240924,090400,10645794,1343,1343,1343,1343,21
|
|
20240924,090300,10617591,1345,1347,1348,1345,6141
|
|
20240924,090200,2356703,1347,1346,1348,1346,145
|
|
20240924,090100,2161278,1350,1350,1350,1350,834
|
|
20240924,090000,1035378,1345,1342,1345,1342,771
|