615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,191200,224350747,1349,1349,1349,1349,6385
|
|
20240925,191100,224350747,1349,1349,1349,1349,0
|
|
20240925,191000,224350747,1349,1349,1349,1349,0
|
|
20240925,190900,224350747,1349,1349,1349,1349,0
|
|
20240925,190800,224350747,1349,1349,1349,1349,0
|
|
20240925,190700,224350747,1349,1349,1349,1349,0
|
|
20240925,190600,224350747,1349,1349,1349,1349,0
|
|
20240925,190500,224350747,1349,1349,1349,1349,0
|
|
20240925,190400,224350747,1349,1349,1349,1349,0
|
|
20240925,190300,224350747,1349,1349,1349,1349,0
|
|
20240925,190200,224350747,1349,1349,1349,1349,0
|
|
20240925,190100,224350747,1349,1349,1349,1349,0
|
|
20240925,190000,224350747,1349,1349,1349,1349,0
|
|
20240925,185900,224350747,1349,1349,1349,1349,0
|
|
20240925,185800,224350747,1349,1349,1349,1349,0
|
|
20240925,185700,224350747,1349,1349,1349,1349,0
|
|
20240925,185600,224350747,1349,1349,1349,1349,0
|
|
20240925,185500,224350747,1349,1349,1349,1349,0
|
|
20240925,185400,224350747,1349,1349,1349,1349,0
|
|
20240925,185300,224350747,1349,1349,1349,1349,0
|
|
20240925,185200,224350747,1349,1349,1349,1349,0
|
|
20240925,185100,224350747,1349,1349,1349,1349,0
|
|
20240925,185000,224350747,1349,1349,1349,1349,0
|
|
20240925,184900,224350747,1349,1349,1349,1349,0
|
|
20240925,184800,224350747,1349,1349,1349,1349,0
|
|
20240925,184700,224350747,1349,1349,1349,1349,0
|
|
20240925,184600,224350747,1349,1349,1349,1349,0
|
|
20240925,184500,224350747,1349,1349,1349,1349,0
|
|
20240925,184400,224350747,1349,1349,1349,1349,0
|
|
20240925,184300,224350747,1349,1349,1349,1349,0
|
|
20240925,184200,224350747,1349,1349,1349,1349,6385
|
|
20240925,184100,224350747,1349,1349,1349,1349,0
|
|
20240925,184000,224350747,1349,1349,1349,1349,0
|
|
20240925,183900,224350747,1349,1349,1349,1349,0
|
|
20240925,183800,224350747,1349,1349,1349,1349,0
|
|
20240925,183700,224350747,1349,1349,1349,1349,0
|
|
20240925,183600,224350747,1349,1349,1349,1349,0
|
|
20240925,183500,224350747,1349,1349,1349,1349,0
|
|
20240925,183400,224350747,1349,1349,1349,1349,0
|
|
20240925,183300,224350747,1349,1349,1349,1349,0
|
|
20240925,183200,224350747,1349,1349,1349,1349,0
|
|
20240925,183100,224350747,1349,1349,1349,1349,0
|
|
20240925,183000,224350747,1349,1349,1349,1349,0
|
|
20240925,182900,224350747,1349,1349,1349,1349,0
|
|
20240925,182800,224350747,1349,1349,1349,1349,0
|
|
20240925,182700,224350747,1349,1349,1349,1349,0
|
|
20240925,182600,224350747,1349,1349,1349,1349,0
|
|
20240925,182500,224350747,1349,1349,1349,1349,0
|
|
20240925,182400,224350747,1349,1349,1349,1349,0
|
|
20240925,182300,224350747,1349,1349,1349,1349,0
|
|
20240925,182200,224350747,1349,1349,1349,1349,0
|
|
20240925,182100,224350747,1349,1349,1349,1349,0
|
|
20240925,182000,224350747,1349,1349,1349,1349,0
|
|
20240925,181900,224350747,1349,1349,1349,1349,0
|
|
20240925,181800,224350747,1349,1349,1349,1349,0
|
|
20240925,181700,224350747,1349,1349,1349,1349,0
|
|
20240925,181600,224350747,1349,1349,1349,1349,0
|
|
20240925,181500,224350747,1349,1349,1349,1349,0
|
|
20240925,181400,224350747,1349,1349,1349,1349,0
|
|
20240925,181300,224350747,1349,1349,1349,1349,0
|
|
20240925,181200,224350747,1349,1349,1349,1349,6385
|
|
20240925,181100,224350747,1349,1349,1349,1349,0
|
|
20240925,181000,224350747,1349,1349,1349,1349,0
|
|
20240925,180900,224350747,1349,1349,1349,1349,0
|
|
20240925,180800,224350747,1349,1349,1349,1349,0
|
|
20240925,180700,224350747,1349,1349,1349,1349,0
|
|
20240925,180600,224350747,1349,1349,1349,1349,0
|
|
20240925,180500,224350747,1349,1349,1349,1349,0
|
|
20240925,180400,224350747,1349,1349,1349,1349,0
|
|
20240925,180300,224350747,1349,1349,1349,1349,0
|
|
20240925,180200,224350747,1349,1349,1349,1349,0
|
|
20240925,180100,224350747,1349,1349,1349,1349,0
|
|
20240925,180000,224350747,1349,1349,1349,1349,0
|
|
20240925,175900,224350747,1349,1349,1349,1349,0
|
|
20240925,175800,224350747,1349,1349,1349,1349,0
|
|
20240925,175700,224350747,1349,1349,1349,1349,0
|
|
20240925,175600,224350747,1349,1349,1349,1349,0
|
|
20240925,175500,224350747,1349,1349,1349,1349,0
|
|
20240925,175400,224350747,1349,1349,1349,1349,0
|
|
20240925,175300,224350747,1349,1349,1349,1349,0
|
|
20240925,175200,224350747,1349,1349,1349,1349,0
|
|
20240925,175100,224350747,1349,1349,1349,1349,0
|
|
20240925,175000,224350747,1349,1349,1349,1349,0
|
|
20240925,174900,224350747,1349,1349,1349,1349,0
|
|
20240925,174800,224350747,1349,1349,1349,1349,0
|
|
20240925,174700,224350747,1349,1349,1349,1349,0
|
|
20240925,174600,224350747,1349,1349,1349,1349,0
|
|
20240925,174500,224350747,1349,1349,1349,1349,0
|
|
20240925,174400,224350747,1349,1349,1349,1349,0
|
|
20240925,174300,224350747,1349,1349,1349,1349,0
|
|
20240925,174200,224350747,1349,1349,1349,1349,6385
|
|
20240925,174100,224350747,1349,1349,1349,1349,0
|
|
20240925,174000,224350747,1349,1349,1349,1349,0
|
|
20240925,173900,224350747,1349,1349,1349,1349,0
|
|
20240925,173800,224350747,1349,1349,1349,1349,0
|
|
20240925,173700,224350747,1349,1349,1349,1349,0
|
|
20240925,173600,224350747,1349,1349,1349,1349,0
|
|
20240925,173500,224350747,1349,1349,1349,1349,0
|
|
20240925,173400,224350747,1349,1349,1349,1349,0
|
|
20240925,173300,224350747,1349,1349,1349,1349,0
|
|
20240925,173200,224350747,1349,1349,1349,1349,0
|
|
20240925,173100,224350747,1349,1349,1349,1349,0
|
|
20240925,173000,224350747,1349,1349,1349,1349,0
|
|
20240925,172900,224350747,1349,1349,1349,1349,0
|
|
20240925,172800,224350747,1349,1349,1349,1349,0
|
|
20240925,172700,224350747,1349,1349,1349,1349,0
|
|
20240925,172600,224350747,1349,1349,1349,1349,0
|
|
20240925,172500,224350747,1349,1349,1349,1349,0
|
|
20240925,172400,224350747,1349,1349,1349,1349,0
|
|
20240925,172300,224350747,1349,1349,1349,1349,0
|
|
20240925,172200,224350747,1349,1349,1349,1349,0
|
|
20240925,172100,224350747,1349,1349,1349,1349,0
|
|
20240925,172000,224350747,1349,1349,1349,1349,0
|
|
20240925,171900,224350747,1349,1349,1349,1349,0
|
|
20240925,171800,224350747,1349,1349,1349,1349,0
|
|
20240925,171700,224350747,1349,1349,1349,1349,0
|
|
20240925,171600,224350747,1349,1349,1349,1349,0
|
|
20240925,171500,224350747,1349,1349,1349,1349,0
|
|
20240925,171400,224350747,1349,1349,1349,1349,0
|
|
20240925,171300,224350747,1349,1349,1349,1349,0
|
|
20240925,171200,224350747,1349,1349,1349,1349,6385
|
|
20240925,171100,224350747,1349,1349,1349,1349,0
|
|
20240925,171000,224350747,1349,1349,1349,1349,0
|
|
20240925,170900,224350747,1349,1349,1349,1349,0
|
|
20240925,170800,224350747,1349,1349,1349,1349,0
|
|
20240925,170700,224350747,1349,1349,1349,1349,0
|
|
20240925,170600,224350747,1349,1349,1349,1349,0
|
|
20240925,170500,224350747,1349,1349,1349,1349,0
|
|
20240925,170400,224350747,1349,1349,1349,1349,0
|
|
20240925,170300,224350747,1349,1349,1349,1349,0
|
|
20240925,170200,224350747,1349,1349,1349,1349,0
|
|
20240925,170100,224350747,1349,1349,1349,1349,0
|
|
20240925,170000,224350747,1349,1349,1349,1349,0
|
|
20240925,165900,224350747,1349,1349,1349,1349,0
|
|
20240925,165800,224350747,1349,1349,1349,1349,0
|
|
20240925,165700,224350747,1349,1349,1349,1349,0
|
|
20240925,165600,224350747,1349,1349,1349,1349,0
|
|
20240925,165500,224350747,1349,1349,1349,1349,0
|
|
20240925,165400,224350747,1349,1349,1349,1349,0
|
|
20240925,165300,224350747,1349,1349,1349,1349,0
|
|
20240925,165200,224350747,1349,1349,1349,1349,0
|
|
20240925,165100,224350747,1349,1349,1349,1349,0
|
|
20240925,165000,224350747,1349,1349,1349,1349,0
|
|
20240925,164900,224350747,1349,1349,1349,1349,0
|
|
20240925,164800,224350747,1349,1349,1349,1349,0
|
|
20240925,164700,224350747,1349,1349,1349,1349,0
|
|
20240925,164600,224350747,1349,1349,1349,1349,0
|
|
20240925,164500,224350747,1349,1349,1349,1349,0
|
|
20240925,164400,224350747,1349,1349,1349,1349,0
|
|
20240925,164300,224350747,1349,1349,1349,1349,0
|
|
20240925,164200,224350747,1349,1349,1349,1349,6385
|
|
20240925,164100,224350747,1349,1349,1349,1349,0
|
|
20240925,164000,224350747,1349,1349,1349,1349,0
|
|
20240925,163900,224350747,1349,1349,1349,1349,0
|
|
20240925,163800,224350747,1349,1349,1349,1349,0
|
|
20240925,163700,224350747,1349,1349,1349,1349,0
|
|
20240925,163600,224350747,1349,1349,1349,1349,0
|
|
20240925,163500,224350747,1349,1349,1349,1349,0
|
|
20240925,163400,224350747,1349,1349,1349,1349,0
|
|
20240925,163300,224350747,1349,1349,1349,1349,0
|
|
20240925,163200,224350747,1349,1349,1349,1349,0
|
|
20240925,163100,224350747,1349,1349,1349,1349,0
|
|
20240925,163000,224350747,1349,1349,1349,1349,0
|
|
20240925,162900,224350747,1349,1349,1349,1349,0
|
|
20240925,162800,224350747,1349,1349,1349,1349,0
|
|
20240925,162700,224350747,1349,1349,1349,1349,0
|
|
20240925,162600,224350747,1349,1349,1349,1349,0
|
|
20240925,162500,224350747,1349,1349,1349,1349,0
|
|
20240925,162400,224350747,1349,1349,1349,1349,0
|
|
20240925,162300,224350747,1349,1349,1349,1349,0
|
|
20240925,162200,224350747,1349,1349,1349,1349,0
|
|
20240925,162100,224350747,1349,1349,1349,1349,0
|
|
20240925,162000,224350747,1349,1349,1349,1349,0
|
|
20240925,161900,224350747,1349,1349,1349,1349,0
|
|
20240925,161800,224350747,1349,1349,1349,1349,0
|
|
20240925,161700,224350747,1349,1349,1349,1349,0
|
|
20240925,161600,224350747,1349,1349,1349,1349,0
|
|
20240925,161500,224350747,1349,1349,1349,1349,0
|
|
20240925,161400,224350747,1349,1349,1349,1349,0
|
|
20240925,161300,224350747,1349,1349,1349,1349,0
|
|
20240925,161200,224350747,1349,1349,1349,1349,6385
|
|
20240925,161100,224350747,1349,1349,1349,1349,0
|
|
20240925,161000,224350747,1349,1349,1349,1349,0
|
|
20240925,160900,224350747,1349,1349,1349,1349,0
|
|
20240925,160800,224350747,1349,1349,1349,1349,0
|
|
20240925,160700,224350747,1349,1349,1349,1349,0
|
|
20240925,160600,224350747,1349,1349,1349,1349,0
|
|
20240925,160500,224350747,1349,1349,1349,1349,0
|
|
20240925,160400,224350747,1349,1349,1349,1349,0
|
|
20240925,160300,224350747,1349,1349,1349,1349,0
|
|
20240925,160200,224350747,1349,1349,1349,1349,0
|
|
20240925,160100,224350747,1349,1349,1349,1349,0
|
|
20240925,160000,224350747,1349,1349,1349,1349,0
|
|
20240925,155900,224350747,1349,1349,1349,1349,0
|
|
20240925,155800,224350747,1349,1349,1349,1349,0
|
|
20240925,155700,224350747,1349,1349,1349,1349,0
|
|
20240925,155600,224350747,1349,1349,1349,1349,0
|
|
20240925,155500,224350747,1349,1349,1349,1349,0
|
|
20240925,155400,224350747,1349,1349,1349,1349,0
|
|
20240925,155300,224350747,1349,1349,1349,1349,0
|
|
20240925,155200,224350747,1349,1349,1349,1349,0
|
|
20240925,155100,224350747,1349,1349,1349,1349,0
|
|
20240925,155000,224350747,1349,1349,1349,1349,0
|
|
20240925,154900,224350747,1349,1349,1349,1349,0
|
|
20240925,154800,224350747,1349,1349,1349,1349,0
|
|
20240925,154700,224350747,1349,1349,1349,1349,0
|
|
20240925,154600,224350747,1349,1349,1349,1349,0
|
|
20240925,154500,224350747,1349,1349,1349,1349,0
|
|
20240925,154400,224350747,1349,1349,1349,1349,0
|
|
20240925,154300,224350747,1349,1349,1349,1349,0
|
|
20240925,154200,224350747,1349,1349,1349,1349,6385
|
|
20240925,154100,224350747,1349,1349,1349,1349,0
|
|
20240925,154000,224350747,1349,1349,1349,1349,0
|
|
20240925,153900,224350747,1349,1349,1349,1349,0
|
|
20240925,153800,224350747,1349,1349,1349,1349,0
|
|
20240925,153700,224350747,1349,1349,1349,1349,0
|
|
20240925,153600,224350747,1349,1349,1349,1349,0
|
|
20240925,153500,224350747,1349,1349,1349,1349,0
|
|
20240925,153400,224350747,1349,1349,1349,1349,0
|
|
20240925,153300,224350747,1349,1349,1349,1349,0
|
|
20240925,153200,224350747,1349,1349,1349,1349,0
|
|
20240925,153100,224350747,1349,1349,1349,1349,0
|
|
20240925,153000,224350747,1349,1349,1349,1349,6385
|
|
20240925,152900,215737382,1353,1353,1353,1353,0
|
|
20240925,152800,215737382,1353,1353,1353,1353,0
|
|
20240925,152700,215737382,1353,1353,1353,1353,0
|
|
20240925,152600,215737382,1353,1353,1353,1353,0
|
|
20240925,152500,215737382,1353,1353,1353,1353,0
|
|
20240925,152400,215737382,1353,1353,1353,1353,0
|
|
20240925,152300,215737382,1353,1353,1353,1353,0
|
|
20240925,152200,215737382,1353,1353,1353,1353,0
|
|
20240925,152100,215737382,1353,1353,1353,1353,0
|
|
20240925,152000,215737382,1353,1353,1353,1353,0
|
|
20240925,151900,215737382,1353,1353,1353,1353,10
|
|
20240925,151800,215723852,1354,1354,1354,1354,20
|
|
20240925,151700,215696772,1354,1354,1354,1352,1004
|
|
20240925,151600,214339057,1354,1354,1354,1354,2
|
|
20240925,151500,214336349,1355,1355,1355,1355,100
|
|
20240925,151400,214200849,1355,1355,1355,1355,1
|
|
20240925,151300,214199494,1355,1355,1355,1355,0
|
|
20240925,151200,214199494,1355,1354,1355,1354,1215
|
|
20240925,151100,212554119,1355,1354,1355,1354,51
|
|
20240925,151000,212485064,1353,1353,1353,1353,1
|
|
20240925,150900,212483711,1355,1354,1355,1354,555
|
|
20240925,150800,211731936,1357,1353,1357,1352,1016
|
|
20240925,150700,210358001,1357,1357,1357,1357,0
|
|
20240925,150600,210358001,1357,1357,1357,1357,0
|
|
20240925,150500,210358001,1357,1354,1357,1353,1942
|
|
20240925,150400,207728276,1355,1355,1359,1355,582
|
|
20240925,150300,206938854,1357,1357,1357,1357,20
|
|
20240925,150200,206911714,1359,1358,1359,1358,201
|
|
20240925,150100,206638755,1357,1355,1359,1355,572
|
|
20240925,150000,205863655,1355,1355,1360,1355,3003
|
|
20240925,145900,201794577,1356,1356,1360,1356,2571
|
|
20240925,145800,198306656,1360,1360,1360,1360,200
|
|
20240925,145700,198034656,1360,1360,1360,1360,0
|
|
20240925,145600,198034656,1360,1360,1360,1360,0
|
|
20240925,145500,198034656,1360,1360,1360,1360,0
|
|
20240925,145400,198034656,1360,1360,1360,1360,0
|
|
20240925,145300,198034656,1360,1360,1360,1360,0
|
|
20240925,145200,198034656,1360,1360,1360,1360,1
|
|
20240925,145100,198033296,1360,1356,1360,1356,702
|
|
20240925,145000,197081004,1356,1356,1356,1356,133
|
|
20240925,144900,196900656,1360,1358,1360,1356,1134
|
|
20240925,144800,195361947,1357,1358,1360,1357,2722
|
|
20240925,144700,191666071,1360,1360,1360,1360,0
|
|
20240925,144600,191666071,1360,1360,1360,1360,1
|
|
20240925,144500,191664711,1358,1358,1358,1358,0
|
|
20240925,144400,191664711,1358,1360,1360,1358,15
|
|
20240925,144300,191644319,1360,1360,1360,1360,3
|
|
20240925,144200,191640239,1360,1360,1360,1360,0
|
|
20240925,144100,191640239,1360,1360,1360,1360,0
|
|
20240925,144000,191640239,1360,1360,1360,1360,0
|
|
20240925,143900,191640239,1360,1360,1360,1360,100
|
|
20240925,143800,191504239,1362,1362,1362,1362,0
|
|
20240925,143700,191504239,1362,1362,1362,1362,0
|
|
20240925,143600,191504239,1362,1362,1362,1362,0
|
|
20240925,143500,191504239,1362,1362,1362,1362,0
|
|
20240925,143400,191504239,1362,1362,1362,1362,4
|
|
20240925,143300,191498791,1362,1362,1362,1362,0
|
|
20240925,143200,191498791,1362,1362,1362,1362,1
|
|
20240925,143100,191497429,1358,1358,1358,1358,0
|
|
20240925,143000,191497429,1358,1358,1358,1358,680
|
|
20240925,142900,190573989,1362,1360,1362,1359,2993
|
|
20240925,142800,186505397,1363,1363,1363,1363,0
|
|
20240925,142700,186505397,1363,1363,1363,1363,0
|
|
20240925,142600,186505397,1363,1360,1363,1360,206
|
|
20240925,142500,186224709,1363,1361,1363,1361,501
|
|
20240925,142400,185542734,1363,1363,1363,1363,75
|
|
20240925,142300,185440509,1363,1363,1363,1363,0
|
|
20240925,142200,185440509,1363,1363,1363,1363,1
|
|
20240925,142100,185439146,1362,1360,1362,1360,324
|
|
20240925,142000,184997916,1363,1363,1363,1363,0
|
|
20240925,141900,184997916,1363,1360,1363,1360,4
|
|
20240925,141800,184992469,1360,1360,1360,1360,15
|
|
20240925,141700,184972069,1363,1363,1363,1363,310
|
|
20240925,141600,184549539,1363,1363,1363,1363,1
|
|
20240925,141500,184548176,1362,1361,1362,1361,105
|
|
20240925,141400,184405167,1360,1360,1360,1360,392
|
|
20240925,141300,183872047,1360,1360,1360,1360,0
|
|
20240925,141200,183872047,1360,1360,1360,1360,300
|
|
20240925,141100,183464047,1363,1363,1363,1363,0
|
|
20240925,141000,183464047,1363,1363,1363,1363,0
|
|
20240925,140900,183464047,1363,1363,1363,1363,0
|
|
20240925,140800,183464047,1363,1363,1363,1363,0
|
|
20240925,140700,183464047,1363,1363,1363,1363,0
|
|
20240925,140600,183464047,1363,1363,1363,1360,59
|
|
20240925,140500,183383633,1363,1363,1363,1363,0
|
|
20240925,140400,183383633,1363,1363,1363,1363,0
|
|
20240925,140300,183383633,1363,1363,1363,1363,0
|
|
20240925,140200,183383633,1363,1362,1363,1362,15
|
|
20240925,140100,183363191,1363,1363,1363,1363,12
|
|
20240925,140000,183346835,1363,1363,1363,1363,0
|
|
20240925,135900,183346835,1363,1363,1363,1363,0
|
|
20240925,135800,183346835,1363,1363,1363,1360,4018
|
|
20240925,135700,177880067,1361,1361,1361,1361,77
|
|
20240925,135600,177775270,1363,1362,1363,1361,1481
|
|
20240925,135500,175758662,1363,1363,1363,1363,0
|
|
20240925,135400,175758662,1363,1363,1363,1363,1
|
|
20240925,135300,175757299,1363,1363,1363,1363,12
|
|
20240925,135200,175740943,1363,1363,1363,1363,20
|
|
20240925,135100,175713683,1363,1363,1363,1363,0
|
|
20240925,135000,175713683,1363,1363,1363,1363,0
|
|
20240925,134900,175713683,1363,1363,1363,1363,0
|
|
20240925,134800,175713683,1363,1363,1363,1363,3
|
|
20240925,134700,175709594,1363,1363,1363,1363,0
|
|
20240925,134600,175709594,1363,1363,1363,1363,2
|
|
20240925,134500,175706868,1363,1363,1363,1363,43
|
|
20240925,134400,175648259,1363,1362,1363,1362,251
|
|
20240925,134300,175306396,1363,1363,1363,1363,3
|
|
20240925,134200,175302307,1363,1363,1363,1363,0
|
|
20240925,134100,175302307,1363,1363,1363,1363,0
|
|
20240925,134000,175302307,1363,1363,1363,1363,0
|
|
20240925,133900,175302307,1363,1363,1363,1363,8
|
|
20240925,133800,175291403,1363,1363,1363,1363,1
|
|
20240925,133700,175290040,1363,1363,1363,1363,0
|
|
20240925,133600,175290040,1363,1363,1363,1363,57
|
|
20240925,133500,175212349,1363,1363,1363,1363,264
|
|
20240925,133400,174852517,1364,1364,1364,1364,0
|
|
20240925,133300,174852517,1364,1363,1364,1363,2
|
|
20240925,133200,174849790,1363,1363,1363,1363,0
|
|
20240925,133100,174849790,1363,1363,1364,1363,63
|
|
20240925,133000,174763918,1363,1363,1363,1363,100
|
|
20240925,132900,174627618,1364,1365,1365,1364,92
|
|
20240925,132800,174502118,1364,1364,1365,1364,36
|
|
20240925,132700,174453013,1365,1365,1365,1364,92
|
|
20240925,132600,174327516,1365,1365,1365,1365,0
|
|
20240925,132500,174327516,1365,1365,1365,1365,0
|
|
20240925,132400,174327516,1365,1365,1365,1365,0
|
|
20240925,132300,174327516,1365,1365,1365,1365,1
|
|
20240925,132200,174326151,1364,1364,1364,1364,0
|
|
20240925,132100,174326151,1364,1364,1364,1364,10
|
|
20240925,132000,174312511,1365,1365,1365,1365,1
|
|
20240925,131900,174311146,1364,1366,1366,1364,502
|
|
20240925,131800,173626415,1366,1366,1366,1366,0
|
|
20240925,131700,173626415,1366,1364,1366,1364,2
|
|
20240925,131600,173623685,1366,1366,1366,1366,1
|
|
20240925,131500,173622319,1364,1366,1366,1364,1002
|
|
20240925,131400,172253589,1366,1366,1366,1366,0
|
|
20240925,131300,172253589,1366,1365,1366,1365,1005
|
|
20240925,131200,170881681,1364,1365,1365,1364,4100
|
|
20240925,131100,165289181,1365,1365,1365,1365,100
|
|
20240925,131000,165152681,1365,1361,1365,1361,9
|
|
20240925,130900,165140428,1361,1361,1361,1361,0
|
|
20240925,130800,165140428,1361,1361,1361,1361,1
|
|
20240925,130700,165139067,1364,1364,1364,1364,3
|
|
20240925,130600,165134975,1364,1364,1364,1364,10
|
|
20240925,130500,165121335,1364,1364,1364,1364,0
|
|
20240925,130400,165121335,1364,1364,1364,1364,0
|
|
20240925,130300,165121335,1364,1364,1364,1364,1
|
|
20240925,130200,165119971,1361,1364,1365,1361,615
|
|
20240925,130100,164281647,1365,1364,1365,1364,78
|
|
20240925,130000,164175254,1364,1364,1364,1364,0
|
|
20240925,125900,164175254,1364,1362,1364,1362,11
|
|
20240925,125800,164160270,1361,1361,1361,1361,1
|
|
20240925,125700,164158909,1361,1361,1361,1361,0
|
|
20240925,125600,164158909,1361,1364,1364,1361,2485
|
|
20240925,125500,160774131,1364,1364,1364,1364,14
|
|
20240925,125400,160755035,1363,1364,1364,1363,571
|
|
20240925,125300,159976211,1365,1365,1365,1365,0
|
|
20240925,125200,159976211,1365,1365,1365,1365,0
|
|
20240925,125100,159976211,1365,1365,1365,1365,0
|
|
20240925,125000,159976211,1365,1365,1365,1365,0
|
|
20240925,124900,159976211,1365,1364,1365,1363,1151
|
|
20240925,124800,158405567,1364,1364,1364,1363,1405
|
|
20240925,124700,156489547,1364,1364,1364,1364,1247
|
|
20240925,124600,154788639,1364,1364,1364,1364,2000
|
|
20240925,124500,152060639,1364,1364,1364,1364,1099
|
|
20240925,124400,150561603,1364,1364,1364,1364,1056
|
|
20240925,124300,149121219,1364,1364,1364,1364,62
|
|
20240925,124200,149036651,1364,1363,1364,1363,500
|
|
20240925,124100,148355139,1364,1364,1364,1364,0
|
|
20240925,124000,148355139,1364,1364,1364,1364,0
|
|
20240925,123900,148355139,1364,1364,1364,1364,37
|
|
20240925,123800,148304671,1364,1364,1364,1364,0
|
|
20240925,123700,148304671,1364,1364,1364,1364,0
|
|
20240925,123600,148304671,1364,1364,1364,1364,30
|
|
20240925,123500,148263751,1364,1364,1364,1364,0
|
|
20240925,123400,148263751,1364,1364,1364,1364,2
|
|
20240925,123300,148261023,1364,1364,1364,1364,7
|
|
20240925,123200,148251475,1364,1364,1364,1364,0
|
|
20240925,123100,148251475,1364,1364,1364,1364,0
|
|
20240925,123000,148251475,1364,1364,1364,1364,1
|
|
20240925,122900,148250111,1362,1362,1362,1362,500
|
|
20240925,122800,147569111,1364,1364,1364,1364,0
|
|
20240925,122700,147569111,1364,1363,1364,1363,29
|
|
20240925,122600,147529582,1363,1363,1363,1363,1
|
|
20240925,122500,147528219,1364,1364,1364,1364,3
|
|
20240925,122400,147524127,1364,1364,1364,1364,0
|
|
20240925,122300,147524127,1364,1364,1364,1364,0
|
|
20240925,122200,147524127,1364,1364,1364,1364,0
|
|
20240925,122100,147524127,1364,1364,1364,1364,0
|
|
20240925,122000,147524127,1364,1363,1364,1361,1794
|
|
20240925,121900,145081468,1364,1364,1364,1364,0
|
|
20240925,121800,145081468,1364,1364,1364,1364,0
|
|
20240925,121700,145081468,1364,1364,1364,1364,0
|
|
20240925,121600,145081468,1364,1364,1364,1364,1
|
|
20240925,121500,145080104,1364,1364,1364,1364,20
|
|
20240925,121400,145052824,1364,1364,1364,1364,293
|
|
20240925,121300,144653172,1364,1364,1364,1364,0
|
|
20240925,121200,144653172,1364,1362,1364,1362,6
|
|
20240925,121100,144644990,1364,1362,1364,1362,328
|
|
20240925,121000,144198252,1362,1363,1363,1362,367
|
|
20240925,120900,143698393,1362,1362,1362,1362,10
|
|
20240925,120800,143684773,1362,1362,1362,1362,0
|
|
20240925,120700,143684773,1362,1363,1363,1362,152
|
|
20240925,120600,143477743,1364,1364,1364,1364,10
|
|
20240925,120500,143464103,1364,1364,1364,1364,0
|
|
20240925,120400,143464103,1364,1364,1364,1364,0
|
|
20240925,120300,143464103,1364,1364,1364,1364,0
|
|
20240925,120200,143464103,1364,1364,1364,1364,5
|
|
20240925,120100,143457283,1361,1361,1361,1361,0
|
|
20240925,120000,143457283,1361,1361,1361,1361,0
|
|
20240925,115900,143457283,1361,1361,1361,1361,0
|
|
20240925,115800,143457283,1361,1363,1363,1361,200
|
|
20240925,115700,143185077,1364,1364,1364,1364,0
|
|
20240925,115600,143185077,1364,1364,1364,1364,0
|
|
20240925,115500,143185077,1364,1364,1364,1364,0
|
|
20240925,115400,143185077,1364,1364,1364,1364,0
|
|
20240925,115300,143185077,1364,1364,1364,1364,150
|
|
20240925,115200,142980477,1364,1364,1364,1364,100
|
|
20240925,115100,142844077,1364,1364,1364,1364,0
|
|
20240925,115000,142844077,1364,1364,1364,1364,0
|
|
20240925,114900,142844077,1364,1364,1364,1364,0
|
|
20240925,114800,142844077,1364,1364,1364,1364,0
|
|
20240925,114700,142844077,1364,1364,1364,1364,0
|
|
20240925,114600,142844077,1364,1364,1364,1364,73
|
|
20240925,114500,142744505,1364,1361,1364,1361,37
|
|
20240925,114400,142694133,1364,1364,1364,1364,567
|
|
20240925,114300,141920745,1364,1364,1364,1364,99
|
|
20240925,114200,141785709,1365,1365,1365,1365,0
|
|
20240925,114100,141785709,1365,1365,1365,1365,0
|
|
20240925,114000,141785709,1365,1365,1365,1365,11
|
|
20240925,113900,141770694,1359,1359,1359,1359,0
|
|
20240925,113800,141770694,1359,1359,1359,1359,0
|
|
20240925,113700,141770694,1359,1359,1359,1359,0
|
|
20240925,113600,141770694,1359,1363,1363,1359,15253
|
|
20240925,113500,121024529,1366,1366,1366,1366,1
|
|
20240925,113400,121023163,1363,1363,1363,1363,16
|
|
20240925,113300,121001355,1365,1365,1365,1365,0
|
|
20240925,113200,121001355,1365,1365,1365,1365,9
|
|
20240925,113100,120989070,1366,1366,1366,1366,0
|
|
20240925,113000,120989070,1366,1366,1366,1366,0
|
|
20240925,112900,120989070,1366,1366,1366,1366,0
|
|
20240925,112800,120989070,1366,1366,1366,1366,334
|
|
20240925,112700,120532826,1366,1366,1366,1366,108
|
|
20240925,112600,120385298,1366,1366,1366,1366,71
|
|
20240925,112500,120288312,1366,1366,1366,1366,0
|
|
20240925,112400,120288312,1366,1365,1366,1365,1698
|
|
20240925,112300,117970360,1364,1364,1364,1364,5972
|
|
20240925,112200,109824552,1364,1364,1364,1364,1
|
|
20240925,112100,109823188,1363,1363,1363,1363,0
|
|
20240925,112000,109823188,1363,1363,1363,1363,200
|
|
20240925,111900,109550588,1363,1363,1363,1363,197
|
|
20240925,111800,109282077,1363,1363,1363,1363,733
|
|
20240925,111700,108282998,1363,1363,1363,1363,0
|
|
20240925,111600,108282998,1363,1363,1363,1363,50
|
|
20240925,111500,108214848,1363,1363,1363,1363,250
|
|
20240925,111400,107874098,1363,1363,1363,1363,1
|
|
20240925,111300,107872735,1363,1363,1363,1363,0
|
|
20240925,111200,107872735,1363,1363,1363,1363,0
|
|
20240925,111100,107872735,1363,1363,1363,1363,0
|
|
20240925,111000,107872735,1363,1363,1363,1363,1
|
|
20240925,110900,107871372,1362,1363,1363,1362,101
|
|
20240925,110800,107733809,1363,1363,1363,1363,0
|
|
20240925,110700,107733809,1363,1363,1363,1363,0
|
|
20240925,110600,107733809,1363,1363,1363,1363,1
|
|
20240925,110500,107732446,1363,1363,1363,1363,31
|
|
20240925,110400,107690193,1363,1363,1363,1363,0
|
|
20240925,110300,107690193,1363,1363,1363,1363,8
|
|
20240925,110200,107679289,1364,1364,1364,1364,5
|
|
20240925,110100,107672469,1364,1364,1364,1364,11
|
|
20240925,110000,107657465,1364,1364,1364,1364,11
|
|
20240925,105900,107642461,1363,1363,1363,1363,0
|
|
20240925,105800,107642461,1363,1363,1363,1363,9
|
|
20240925,105700,107630194,1363,1363,1363,1362,1688
|
|
20240925,105600,105330997,1364,1364,1364,1364,1
|
|
20240925,105500,105329633,1363,1363,1363,1362,190
|
|
20240925,105400,105070763,1363,1363,1363,1363,0
|
|
20240925,105300,105070763,1363,1363,1363,1362,381
|
|
20240925,105200,104551829,1364,1364,1364,1364,0
|
|
20240925,105100,104551829,1364,1364,1364,1364,0
|
|
20240925,105000,104551829,1364,1364,1364,1364,0
|
|
20240925,104900,104551829,1364,1364,1364,1364,0
|
|
20240925,104800,104551829,1364,1364,1364,1364,0
|
|
20240925,104700,104551829,1364,1364,1364,1364,0
|
|
20240925,104600,104551829,1364,1364,1364,1364,430
|
|
20240925,104500,103965309,1364,1363,1364,1362,2200
|
|
20240925,104400,100968334,1364,1364,1364,1364,20
|
|
20240925,104300,100941054,1364,1364,1364,1364,0
|
|
20240925,104200,100941054,1364,1364,1364,1364,150
|
|
20240925,104100,100736454,1364,1364,1364,1364,0
|
|
20240925,104000,100736454,1364,1363,1364,1363,1400
|
|
20240925,103900,98826856,1363,1363,1363,1363,0
|
|
20240925,103800,98826856,1363,1363,1363,1363,0
|
|
20240925,103700,98826856,1363,1363,1363,1363,12
|
|
20240925,103600,98810500,1363,1363,1363,1363,415
|
|
20240925,103500,98244855,1364,1364,1364,1364,46
|
|
20240925,103400,98182111,1364,1364,1364,1364,74
|
|
20240925,103300,98081175,1364,1363,1364,1363,50
|
|
20240925,103200,98013005,1364,1364,1364,1364,0
|
|
20240925,103100,98013005,1364,1364,1364,1364,479
|
|
20240925,103000,97359649,1364,1364,1364,1364,100
|
|
20240925,102900,97223249,1364,1363,1364,1362,1001
|
|
20240925,102800,95859855,1364,1364,1364,1364,2
|
|
20240925,102700,95857127,1365,1364,1365,1364,562
|
|
20240925,102600,95090558,1365,1365,1365,1365,0
|
|
20240925,102500,95090558,1365,1366,1366,1365,1486
|
|
20240925,102400,93061784,1367,1367,1367,1367,749
|
|
20240925,102300,92037901,1368,1368,1368,1367,177
|
|
20240925,102200,91795766,1368,1368,1368,1368,0
|
|
20240925,102100,91795766,1368,1368,1368,1368,3
|
|
20240925,102000,91791662,1368,1368,1368,1368,6
|
|
20240925,101900,91783454,1368,1368,1368,1368,0
|
|
20240925,101800,91783454,1368,1368,1368,1368,364
|
|
20240925,101700,91285502,1369,1368,1369,1368,1650
|
|
20240925,101600,89027892,1368,1368,1368,1368,0
|
|
20240925,101500,89027892,1368,1368,1368,1368,12
|
|
20240925,101400,89011476,1368,1368,1368,1368,0
|
|
20240925,101300,89011476,1368,1368,1368,1368,5
|
|
20240925,101200,89004636,1366,1366,1366,1366,0
|
|
20240925,101100,89004636,1366,1367,1367,1366,600
|
|
20240925,101000,88184893,1368,1368,1368,1368,0
|
|
20240925,100900,88184893,1368,1368,1368,1368,83
|
|
20240925,100800,88071349,1368,1367,1368,1367,223
|
|
20240925,100700,87766408,1367,1367,1367,1367,507
|
|
20240925,100600,87073339,1367,1367,1367,1367,10
|
|
20240925,100500,87059669,1367,1367,1367,1367,1
|
|
20240925,100400,87058302,1367,1367,1367,1367,3
|
|
20240925,100300,87054201,1367,1367,1367,1367,10
|
|
20240925,100200,87040531,1367,1367,1367,1366,47
|
|
20240925,100100,86976324,1367,1367,1367,1367,5
|
|
20240925,100000,86969489,1366,1367,1367,1366,1519
|
|
20240925,095900,84893026,1367,1367,1367,1367,1
|
|
20240925,095800,84891659,1367,1367,1367,1367,6053
|
|
20240925,095700,76617208,1366,1366,1366,1366,3497
|
|
20240925,095600,71840306,1366,1366,1366,1366,0
|
|
20240925,095500,71840306,1366,1366,1366,1365,1117
|
|
20240925,095400,70314564,1364,1365,1365,1364,911
|
|
20240925,095300,69071678,1366,1366,1366,1366,2
|
|
20240925,095200,69068946,1366,1366,1366,1366,15
|
|
20240925,095100,69048456,1366,1366,1366,1366,1
|
|
20240925,095000,69047090,1366,1365,1366,1365,41
|
|
20240925,094900,68991104,1366,1366,1366,1366,300
|
|
20240925,094800,68581304,1366,1366,1366,1366,1177
|
|
20240925,094700,66973522,1366,1366,1366,1366,0
|
|
20240925,094600,66973522,1366,1366,1366,1366,61
|
|
20240925,094500,66890196,1366,1365,1366,1365,9
|
|
20240925,094400,66877910,1365,1365,1365,1365,692
|
|
20240925,094300,65933330,1367,1366,1367,1366,1075
|
|
20240925,094200,64464855,1366,1366,1366,1365,1123
|
|
20240925,094100,62930857,1366,1364,1366,1362,5349
|
|
20240925,094000,55632521,1364,1364,1364,1360,2464
|
|
20240925,093900,52273496,1364,1364,1364,1364,0
|
|
20240925,093800,52273496,1364,1364,1364,1364,5
|
|
20240925,093700,52266676,1364,1364,1364,1364,24
|
|
20240925,093600,52233940,1364,1365,1365,1364,92
|
|
20240925,093500,52108379,1365,1365,1365,1365,1
|
|
20240925,093400,52107014,1365,1366,1366,1365,208
|
|
20240925,093300,51823092,1366,1366,1366,1366,3526
|
|
20240925,093200,47006576,1367,1367,1367,1367,9
|
|
20240925,093100,46994273,1366,1367,1367,1366,124
|
|
20240925,093000,46824767,1367,1367,1367,1367,1097
|
|
20240925,092900,45325168,1367,1367,1367,1366,4795
|
|
20240925,092800,38770878,1367,1367,1367,1367,1909
|
|
20240925,092700,36161275,1367,1366,1367,1366,1670
|
|
20240925,092600,33880042,1366,1366,1366,1364,106
|
|
20240925,092500,33735436,1366,1366,1366,1366,500
|
|
20240925,092400,33052436,1366,1366,1366,1366,7
|
|
20240925,092300,33042874,1366,1359,1366,1358,1800
|
|
20240925,092200,30598147,1358,1358,1358,1358,750
|
|
20240925,092100,29579647,1366,1364,1366,1364,55
|
|
20240925,092000,29504603,1364,1365,1365,1357,180
|
|
20240925,091900,29259308,1357,1357,1357,1357,23
|
|
20240925,091800,29228097,1366,1356,1367,1356,65
|
|
20240925,091700,29139829,1356,1363,1367,1356,1292
|
|
20240925,091600,27385287,1363,1367,1367,1363,1052
|
|
20240925,091500,25947261,1367,1365,1367,1365,512
|
|
20240925,091400,25247871,1365,1365,1365,1365,23
|
|
20240925,091300,25216476,1365,1360,1365,1360,40
|
|
20240925,091200,25161999,1360,1358,1360,1358,603
|
|
20240925,091100,24343019,1357,1355,1357,1353,8162
|
|
20240925,091000,13279753,1355,1355,1355,1355,3767
|
|
20240925,090900,8175468,1356,1356,1356,1356,61
|
|
20240925,090800,8092752,1356,1355,1356,1355,22
|
|
20240925,090700,8062930,1356,1356,1356,1356,5
|
|
20240925,090600,8056150,1356,1356,1356,1356,76
|
|
20240925,090500,7953094,1356,1356,1356,1356,30
|
|
20240925,090400,7912414,1356,1356,1356,1356,10
|
|
20240925,090300,7898854,1356,1356,1356,1356,13
|
|
20240925,090200,7881226,1357,1357,1357,1357,222
|
|
20240925,090100,7579972,1358,1356,1358,1350,1285
|
|
20240925,090000,5843318,1356,1352,1356,1352,4321
|