615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,191200,238942929,1361,1361,1361,1361,1950
|
|
20240926,191100,238942929,1361,1361,1361,1361,0
|
|
20240926,191000,238942929,1361,1361,1361,1361,0
|
|
20240926,190900,238942929,1361,1361,1361,1361,0
|
|
20240926,190800,238942929,1361,1361,1361,1361,0
|
|
20240926,190700,238942929,1361,1361,1361,1361,0
|
|
20240926,190600,238942929,1361,1361,1361,1361,0
|
|
20240926,190500,238942929,1361,1361,1361,1361,0
|
|
20240926,190400,238942929,1361,1361,1361,1361,0
|
|
20240926,190300,238942929,1361,1361,1361,1361,0
|
|
20240926,190200,238942929,1361,1361,1361,1361,0
|
|
20240926,190100,238942929,1361,1361,1361,1361,0
|
|
20240926,190000,238942929,1361,1361,1361,1361,0
|
|
20240926,185900,238942929,1361,1361,1361,1361,0
|
|
20240926,185800,238942929,1361,1361,1361,1361,0
|
|
20240926,185700,238942929,1361,1361,1361,1361,0
|
|
20240926,185600,238942929,1361,1361,1361,1361,0
|
|
20240926,185500,238942929,1361,1361,1361,1361,0
|
|
20240926,185400,238942929,1361,1361,1361,1361,0
|
|
20240926,185300,238942929,1361,1361,1361,1361,0
|
|
20240926,185200,238942929,1361,1361,1361,1361,0
|
|
20240926,185100,238942929,1361,1361,1361,1361,0
|
|
20240926,185000,238942929,1361,1361,1361,1361,0
|
|
20240926,184900,238942929,1361,1361,1361,1361,0
|
|
20240926,184800,238942929,1361,1361,1361,1361,0
|
|
20240926,184700,238942929,1361,1361,1361,1361,0
|
|
20240926,184600,238942929,1361,1361,1361,1361,0
|
|
20240926,184500,238942929,1361,1361,1361,1361,0
|
|
20240926,184400,238942929,1361,1361,1361,1361,0
|
|
20240926,184300,238942929,1361,1361,1361,1361,0
|
|
20240926,184200,238942929,1361,1361,1361,1361,1950
|
|
20240926,184100,238942929,1361,1361,1361,1361,0
|
|
20240926,184000,238942929,1361,1361,1361,1361,0
|
|
20240926,183900,238942929,1361,1361,1361,1361,0
|
|
20240926,183800,238942929,1361,1361,1361,1361,0
|
|
20240926,183700,238942929,1361,1361,1361,1361,0
|
|
20240926,183600,238942929,1361,1361,1361,1361,0
|
|
20240926,183500,238942929,1361,1361,1361,1361,0
|
|
20240926,183400,238942929,1361,1361,1361,1361,0
|
|
20240926,183300,238942929,1361,1361,1361,1361,0
|
|
20240926,183200,238942929,1361,1361,1361,1361,0
|
|
20240926,183100,238942929,1361,1361,1361,1361,0
|
|
20240926,183000,238942929,1361,1361,1361,1361,0
|
|
20240926,182900,238942929,1361,1361,1361,1361,0
|
|
20240926,182800,238942929,1361,1361,1361,1361,0
|
|
20240926,182700,238942929,1361,1361,1361,1361,0
|
|
20240926,182600,238942929,1361,1361,1361,1361,0
|
|
20240926,182500,238942929,1361,1361,1361,1361,0
|
|
20240926,182400,238942929,1361,1361,1361,1361,0
|
|
20240926,182300,238942929,1361,1361,1361,1361,0
|
|
20240926,182200,238942929,1361,1361,1361,1361,0
|
|
20240926,182100,238942929,1361,1361,1361,1361,0
|
|
20240926,182000,238942929,1361,1361,1361,1361,0
|
|
20240926,181900,238942929,1361,1361,1361,1361,0
|
|
20240926,181800,238942929,1361,1361,1361,1361,0
|
|
20240926,181700,238942929,1361,1361,1361,1361,0
|
|
20240926,181600,238942929,1361,1361,1361,1361,0
|
|
20240926,181500,238942929,1361,1361,1361,1361,0
|
|
20240926,181400,238942929,1361,1361,1361,1361,0
|
|
20240926,181300,238942929,1361,1361,1361,1361,0
|
|
20240926,181200,238942929,1361,1361,1361,1361,1950
|
|
20240926,181100,238942929,1361,1361,1361,1361,0
|
|
20240926,181000,238942929,1361,1361,1361,1361,0
|
|
20240926,180900,238942929,1361,1361,1361,1361,0
|
|
20240926,180800,238942929,1361,1361,1361,1361,0
|
|
20240926,180700,238942929,1361,1361,1361,1361,0
|
|
20240926,180600,238942929,1361,1361,1361,1361,0
|
|
20240926,180500,238942929,1361,1361,1361,1361,0
|
|
20240926,180400,238942929,1361,1361,1361,1361,0
|
|
20240926,180300,238942929,1361,1361,1361,1361,0
|
|
20240926,180200,238942929,1361,1361,1361,1361,0
|
|
20240926,180100,238942929,1361,1361,1361,1361,0
|
|
20240926,180000,238942929,1361,1361,1361,1361,0
|
|
20240926,175900,238942929,1361,1361,1361,1361,0
|
|
20240926,175800,238942929,1361,1361,1361,1361,0
|
|
20240926,175700,238942929,1361,1361,1361,1361,0
|
|
20240926,175600,238942929,1361,1361,1361,1361,0
|
|
20240926,175500,238942929,1361,1361,1361,1361,0
|
|
20240926,175400,238942929,1361,1361,1361,1361,0
|
|
20240926,175300,238942929,1361,1361,1361,1361,0
|
|
20240926,175200,238942929,1361,1361,1361,1361,0
|
|
20240926,175100,238942929,1361,1361,1361,1361,0
|
|
20240926,175000,238942929,1361,1361,1361,1361,0
|
|
20240926,174900,238942929,1361,1361,1361,1361,0
|
|
20240926,174800,238942929,1361,1361,1361,1361,0
|
|
20240926,174700,238942929,1361,1361,1361,1361,0
|
|
20240926,174600,238942929,1361,1361,1361,1361,0
|
|
20240926,174500,238942929,1361,1361,1361,1361,0
|
|
20240926,174400,238942929,1361,1361,1361,1361,0
|
|
20240926,174300,238942929,1361,1361,1361,1361,0
|
|
20240926,174200,238942929,1361,1361,1361,1361,1950
|
|
20240926,174100,238942929,1361,1361,1361,1361,0
|
|
20240926,174000,238942929,1361,1361,1361,1361,0
|
|
20240926,173900,238942929,1361,1361,1361,1361,0
|
|
20240926,173800,238942929,1361,1361,1361,1361,0
|
|
20240926,173700,238942929,1361,1361,1361,1361,0
|
|
20240926,173600,238942929,1361,1361,1361,1361,0
|
|
20240926,173500,238942929,1361,1361,1361,1361,0
|
|
20240926,173400,238942929,1361,1361,1361,1361,0
|
|
20240926,173300,238942929,1361,1361,1361,1361,0
|
|
20240926,173200,238942929,1361,1361,1361,1361,0
|
|
20240926,173100,238942929,1361,1361,1361,1361,0
|
|
20240926,173000,238942929,1361,1361,1361,1361,0
|
|
20240926,172900,238942929,1361,1361,1361,1361,0
|
|
20240926,172800,238942929,1361,1361,1361,1361,0
|
|
20240926,172700,238942929,1361,1361,1361,1361,0
|
|
20240926,172600,238942929,1361,1361,1361,1361,0
|
|
20240926,172500,238942929,1361,1361,1361,1361,0
|
|
20240926,172400,238942929,1361,1361,1361,1361,0
|
|
20240926,172300,238942929,1361,1361,1361,1361,0
|
|
20240926,172200,238942929,1361,1361,1361,1361,0
|
|
20240926,172100,238942929,1361,1361,1361,1361,0
|
|
20240926,172000,238942929,1361,1361,1361,1361,0
|
|
20240926,171900,238942929,1361,1361,1361,1361,0
|
|
20240926,171800,238942929,1361,1361,1361,1361,0
|
|
20240926,171700,238942929,1361,1361,1361,1361,0
|
|
20240926,171600,238942929,1361,1361,1361,1361,0
|
|
20240926,171500,238942929,1361,1361,1361,1361,0
|
|
20240926,171400,238942929,1361,1361,1361,1361,0
|
|
20240926,171300,238942929,1361,1361,1361,1361,0
|
|
20240926,171200,238942929,1361,1361,1361,1361,1950
|
|
20240926,171100,238942929,1361,1361,1361,1361,0
|
|
20240926,171000,238942929,1361,1361,1361,1361,0
|
|
20240926,170900,238942929,1361,1361,1361,1361,0
|
|
20240926,170800,238942929,1361,1361,1361,1361,0
|
|
20240926,170700,238942929,1361,1361,1361,1361,0
|
|
20240926,170600,238942929,1361,1361,1361,1361,0
|
|
20240926,170500,238942929,1361,1361,1361,1361,0
|
|
20240926,170400,238942929,1361,1361,1361,1361,0
|
|
20240926,170300,238942929,1361,1361,1361,1361,0
|
|
20240926,170200,238942929,1361,1361,1361,1361,0
|
|
20240926,170100,238942929,1361,1361,1361,1361,0
|
|
20240926,170000,238942929,1361,1361,1361,1361,0
|
|
20240926,165900,238942929,1361,1361,1361,1361,0
|
|
20240926,165800,238942929,1361,1361,1361,1361,0
|
|
20240926,165700,238942929,1361,1361,1361,1361,0
|
|
20240926,165600,238942929,1361,1361,1361,1361,0
|
|
20240926,165500,238942929,1361,1361,1361,1361,0
|
|
20240926,165400,238942929,1361,1361,1361,1361,0
|
|
20240926,165300,238942929,1361,1361,1361,1361,0
|
|
20240926,165200,238942929,1361,1361,1361,1361,0
|
|
20240926,165100,238942929,1361,1361,1361,1361,0
|
|
20240926,165000,238942929,1361,1361,1361,1361,0
|
|
20240926,164900,238942929,1361,1361,1361,1361,0
|
|
20240926,164800,238942929,1361,1361,1361,1361,0
|
|
20240926,164700,238942929,1361,1361,1361,1361,0
|
|
20240926,164600,238942929,1361,1361,1361,1361,0
|
|
20240926,164500,238942929,1361,1361,1361,1361,0
|
|
20240926,164400,238942929,1361,1361,1361,1361,0
|
|
20240926,164300,238942929,1361,1361,1361,1361,0
|
|
20240926,164200,238942929,1361,1361,1361,1361,1950
|
|
20240926,164100,238942929,1361,1361,1361,1361,0
|
|
20240926,164000,238942929,1361,1361,1361,1361,0
|
|
20240926,163900,238942929,1361,1361,1361,1361,0
|
|
20240926,163800,238942929,1361,1361,1361,1361,0
|
|
20240926,163700,238942929,1361,1361,1361,1361,0
|
|
20240926,163600,238942929,1361,1361,1361,1361,0
|
|
20240926,163500,238942929,1361,1361,1361,1361,0
|
|
20240926,163400,238942929,1361,1361,1361,1361,0
|
|
20240926,163300,238942929,1361,1361,1361,1361,0
|
|
20240926,163200,238942929,1361,1361,1361,1361,0
|
|
20240926,163100,238942929,1361,1361,1361,1361,0
|
|
20240926,163000,238942929,1361,1361,1361,1361,0
|
|
20240926,162900,238942929,1361,1361,1361,1361,0
|
|
20240926,162800,238942929,1361,1361,1361,1361,0
|
|
20240926,162700,238942929,1361,1361,1361,1361,0
|
|
20240926,162600,238942929,1361,1361,1361,1361,0
|
|
20240926,162500,238942929,1361,1361,1361,1361,0
|
|
20240926,162400,238942929,1361,1361,1361,1361,0
|
|
20240926,162300,238942929,1361,1361,1361,1361,0
|
|
20240926,162200,238942929,1361,1361,1361,1361,0
|
|
20240926,162100,238942929,1361,1361,1361,1361,0
|
|
20240926,162000,238942929,1361,1361,1361,1361,0
|
|
20240926,161900,238942929,1361,1361,1361,1361,0
|
|
20240926,161800,238942929,1361,1361,1361,1361,0
|
|
20240926,161700,238942929,1361,1361,1361,1361,0
|
|
20240926,161600,238942929,1361,1361,1361,1361,0
|
|
20240926,161500,238942929,1361,1361,1361,1361,0
|
|
20240926,161400,238942929,1361,1361,1361,1361,0
|
|
20240926,161300,238942929,1361,1361,1361,1361,0
|
|
20240926,161200,238942929,1361,1361,1361,1361,1950
|
|
20240926,161100,238942929,1361,1361,1361,1361,0
|
|
20240926,161000,238942929,1361,1361,1361,1361,0
|
|
20240926,160900,238942929,1361,1361,1361,1361,0
|
|
20240926,160800,238942929,1361,1361,1361,1361,0
|
|
20240926,160700,238942929,1361,1361,1361,1361,0
|
|
20240926,160600,238942929,1361,1361,1361,1361,0
|
|
20240926,160500,238942929,1361,1361,1361,1361,0
|
|
20240926,160400,238942929,1361,1361,1361,1361,0
|
|
20240926,160300,238942929,1361,1361,1361,1361,0
|
|
20240926,160200,238942929,1361,1361,1361,1361,0
|
|
20240926,160100,238942929,1361,1361,1361,1361,0
|
|
20240926,160000,238942929,1361,1361,1361,1361,0
|
|
20240926,155900,238942929,1361,1361,1361,1361,0
|
|
20240926,155800,238942929,1361,1361,1361,1361,0
|
|
20240926,155700,238942929,1361,1361,1361,1361,0
|
|
20240926,155600,238942929,1361,1361,1361,1361,0
|
|
20240926,155500,238942929,1361,1361,1361,1361,0
|
|
20240926,155400,238942929,1361,1361,1361,1361,0
|
|
20240926,155300,238942929,1361,1361,1361,1361,0
|
|
20240926,155200,238942929,1361,1361,1361,1361,0
|
|
20240926,155100,238942929,1361,1361,1361,1361,0
|
|
20240926,155000,238942929,1361,1361,1361,1361,0
|
|
20240926,154900,238942929,1361,1361,1361,1361,0
|
|
20240926,154800,238942929,1361,1361,1361,1361,0
|
|
20240926,154700,238942929,1361,1361,1361,1361,0
|
|
20240926,154600,238942929,1361,1361,1361,1361,0
|
|
20240926,154500,238942929,1361,1361,1361,1361,0
|
|
20240926,154400,238942929,1361,1361,1361,1361,0
|
|
20240926,154300,238942929,1361,1361,1361,1361,0
|
|
20240926,154200,238942929,1361,1361,1361,1361,1950
|
|
20240926,154100,238942929,1361,1361,1361,1361,0
|
|
20240926,154000,238942929,1361,1361,1361,1361,0
|
|
20240926,153900,238942929,1361,1361,1361,1361,0
|
|
20240926,153800,238942929,1361,1361,1361,1361,0
|
|
20240926,153700,238942929,1361,1361,1361,1361,0
|
|
20240926,153600,238942929,1361,1361,1361,1361,0
|
|
20240926,153500,238942929,1361,1361,1361,1361,0
|
|
20240926,153400,238942929,1361,1361,1361,1361,0
|
|
20240926,153300,238942929,1361,1361,1361,1361,0
|
|
20240926,153200,238942929,1361,1361,1361,1361,0
|
|
20240926,153100,238942929,1361,1361,1361,1361,0
|
|
20240926,153000,238942929,1361,1361,1361,1361,1950
|
|
20240926,152900,236288979,1364,1364,1364,1364,0
|
|
20240926,152800,236288979,1364,1364,1364,1364,0
|
|
20240926,152700,236288979,1364,1364,1364,1364,0
|
|
20240926,152600,236288979,1364,1364,1364,1364,0
|
|
20240926,152500,236288979,1364,1364,1364,1364,0
|
|
20240926,152400,236288979,1364,1364,1364,1364,0
|
|
20240926,152300,236288979,1364,1364,1364,1364,0
|
|
20240926,152200,236288979,1364,1364,1364,1364,0
|
|
20240926,152100,236288979,1364,1364,1364,1364,0
|
|
20240926,152000,236288979,1364,1364,1364,1364,0
|
|
20240926,151900,236288979,1364,1364,1364,1364,0
|
|
20240926,151800,236288979,1364,1364,1364,1361,186
|
|
20240926,151700,236035762,1363,1363,1364,1361,1365
|
|
20240926,151600,234175466,1363,1363,1363,1363,1
|
|
20240926,151500,234174103,1363,1362,1363,1362,455
|
|
20240926,151400,233554312,1363,1362,1363,1361,2005
|
|
20240926,151300,230823205,1363,1362,1363,1362,368
|
|
20240926,151200,230321785,1362,1362,1363,1362,1182
|
|
20240926,151100,228711894,1362,1362,1362,1362,1007
|
|
20240926,151000,227340360,1361,1361,1361,1361,700
|
|
20240926,150900,226387660,1362,1362,1362,1362,1
|
|
20240926,150800,226386298,1361,1361,1361,1361,19
|
|
20240926,150700,226360439,1362,1362,1362,1362,0
|
|
20240926,150600,226360439,1362,1361,1362,1360,3897
|
|
20240926,150500,221056622,1361,1361,1361,1361,0
|
|
20240926,150400,221056622,1361,1361,1361,1361,0
|
|
20240926,150300,221056622,1361,1360,1361,1360,101
|
|
20240926,150200,220919261,1360,1361,1361,1360,338
|
|
20240926,150100,220459580,1360,1360,1360,1360,556
|
|
20240926,150000,219703420,1361,1361,1361,1361,0
|
|
20240926,145900,219703420,1361,1361,1361,1361,0
|
|
20240926,145800,219703420,1361,1361,1361,1361,500
|
|
20240926,145700,219022920,1361,1360,1361,1360,2
|
|
20240926,145600,219020199,1361,1361,1361,1361,1108
|
|
20240926,145500,217512211,1361,1361,1361,1361,7735
|
|
20240926,145400,206984876,1361,1361,1361,1361,0
|
|
20240926,145300,206984876,1361,1361,1361,1361,0
|
|
20240926,145200,206984876,1361,1361,1361,1361,4
|
|
20240926,145100,206979432,1360,1360,1360,1360,144
|
|
20240926,145000,206783592,1361,1361,1361,1361,0
|
|
20240926,144900,206783592,1361,1360,1361,1360,145
|
|
20240926,144800,206586391,1360,1360,1360,1360,30
|
|
20240926,144700,206545591,1360,1360,1360,1360,1
|
|
20240926,144600,206544231,1359,1359,1359,1359,9
|
|
20240926,144500,206532000,1360,1360,1360,1360,43
|
|
20240926,144400,206473520,1360,1360,1360,1360,0
|
|
20240926,144300,206473520,1360,1360,1360,1360,6
|
|
20240926,144200,206465360,1360,1360,1360,1360,0
|
|
20240926,144100,206465360,1360,1359,1360,1359,27
|
|
20240926,144000,206428665,1359,1359,1359,1359,20
|
|
20240926,143900,206401485,1359,1359,1359,1359,0
|
|
20240926,143800,206401485,1359,1359,1359,1359,0
|
|
20240926,143700,206401485,1359,1359,1359,1359,0
|
|
20240926,143600,206401485,1359,1359,1359,1359,20
|
|
20240926,143500,206374305,1360,1360,1360,1360,0
|
|
20240926,143400,206374305,1360,1360,1360,1360,0
|
|
20240926,143300,206374305,1360,1360,1360,1360,0
|
|
20240926,143200,206374305,1360,1360,1360,1360,0
|
|
20240926,143100,206374305,1360,1360,1360,1360,4
|
|
20240926,143000,206368865,1358,1358,1358,1358,0
|
|
20240926,142900,206368865,1358,1358,1358,1358,0
|
|
20240926,142800,206368865,1358,1358,1358,1358,0
|
|
20240926,142700,206368865,1358,1358,1358,1358,363
|
|
20240926,142600,205875911,1358,1358,1358,1358,4874
|
|
20240926,142500,199257019,1360,1360,1360,1360,0
|
|
20240926,142400,199257019,1360,1360,1360,1360,0
|
|
20240926,142300,199257019,1360,1360,1360,1360,0
|
|
20240926,142200,199257019,1360,1360,1360,1360,0
|
|
20240926,142100,199257019,1360,1360,1360,1360,0
|
|
20240926,142000,199257019,1360,1360,1360,1360,0
|
|
20240926,141900,199257019,1360,1361,1361,1360,2
|
|
20240926,141800,199254298,1358,1359,1359,1358,100
|
|
20240926,141700,199118495,1361,1360,1361,1360,76
|
|
20240926,141600,199015106,1360,1360,1360,1360,100
|
|
20240926,141500,198879106,1360,1360,1360,1360,14
|
|
20240926,141400,198860066,1360,1360,1360,1360,169
|
|
20240926,141300,198630226,1361,1361,1361,1361,0
|
|
20240926,141200,198630226,1361,1361,1361,1361,0
|
|
20240926,141100,198630226,1361,1361,1361,1361,0
|
|
20240926,141000,198630226,1361,1361,1361,1361,0
|
|
20240926,140900,198630226,1361,1361,1361,1361,13
|
|
20240926,140800,198612533,1361,1361,1361,1361,0
|
|
20240926,140700,198612533,1361,1361,1361,1361,0
|
|
20240926,140600,198612533,1361,1361,1361,1361,0
|
|
20240926,140500,198612533,1361,1361,1361,1361,0
|
|
20240926,140400,198612533,1361,1361,1361,1361,0
|
|
20240926,140300,198612533,1361,1360,1361,1360,37
|
|
20240926,140200,198562212,1361,1361,1361,1361,0
|
|
20240926,140100,198562212,1361,1361,1361,1361,0
|
|
20240926,140000,198562212,1361,1359,1361,1359,310
|
|
20240926,135900,198140918,1359,1359,1359,1359,293
|
|
20240926,135800,197742731,1359,1359,1359,1359,0
|
|
20240926,135700,197742731,1359,1359,1359,1359,0
|
|
20240926,135600,197742731,1359,1359,1359,1359,0
|
|
20240926,135500,197742731,1359,1359,1359,1359,0
|
|
20240926,135400,197742731,1359,1359,1359,1359,26
|
|
20240926,135300,197707397,1361,1361,1361,1361,0
|
|
20240926,135200,197707397,1361,1361,1361,1361,0
|
|
20240926,135100,197707397,1361,1361,1361,1361,0
|
|
20240926,135000,197707397,1361,1361,1361,1361,0
|
|
20240926,134900,197707397,1361,1361,1361,1361,0
|
|
20240926,134800,197707397,1361,1361,1361,1361,0
|
|
20240926,134700,197707397,1361,1361,1361,1361,1
|
|
20240926,134600,197706036,1360,1360,1360,1360,0
|
|
20240926,134500,197706036,1360,1360,1360,1360,931
|
|
20240926,134400,196439876,1360,1360,1360,1360,0
|
|
20240926,134300,196439876,1360,1360,1360,1360,130
|
|
20240926,134200,196263076,1360,1360,1360,1360,0
|
|
20240926,134100,196263076,1360,1359,1360,1359,987
|
|
20240926,134000,194921742,1359,1359,1359,1359,1
|
|
20240926,133900,194920383,1358,1358,1358,1358,0
|
|
20240926,133800,194920383,1358,1358,1358,1358,0
|
|
20240926,133700,194920383,1358,1358,1358,1358,1
|
|
20240926,133600,194919025,1359,1359,1359,1358,27
|
|
20240926,133500,194882357,1360,1360,1360,1360,0
|
|
20240926,133400,194882357,1360,1360,1360,1360,0
|
|
20240926,133300,194882357,1360,1360,1360,1360,10
|
|
20240926,133200,194868757,1360,1360,1360,1360,1
|
|
20240926,133100,194867397,1359,1359,1359,1359,0
|
|
20240926,133000,194867397,1359,1360,1360,1359,29
|
|
20240926,132900,194827976,1360,1360,1360,1360,1
|
|
20240926,132800,194826616,1360,1360,1360,1360,295
|
|
20240926,132700,194425416,1357,1357,1357,1357,145
|
|
20240926,132600,194228651,1360,1360,1360,1360,0
|
|
20240926,132500,194228651,1360,1360,1360,1360,100
|
|
20240926,132400,194092651,1360,1360,1360,1360,5
|
|
20240926,132300,194085851,1360,1360,1360,1360,0
|
|
20240926,132200,194085851,1360,1360,1360,1360,5
|
|
20240926,132100,194079051,1360,1360,1360,1360,0
|
|
20240926,132000,194079051,1360,1359,1360,1359,80
|
|
20240926,131900,193970330,1359,1359,1359,1359,0
|
|
20240926,131800,193970330,1359,1358,1359,1358,345
|
|
20240926,131700,193501819,1357,1357,1357,1357,10
|
|
20240926,131600,193488249,1358,1358,1358,1358,651
|
|
20240926,131500,192604191,1358,1358,1358,1358,1001
|
|
20240926,131400,191244833,1357,1357,1357,1357,1822
|
|
20240926,131300,188772379,1357,1356,1357,1356,1270
|
|
20240926,131200,187049259,1357,1357,1357,1357,0
|
|
20240926,131100,187049259,1357,1357,1357,1357,0
|
|
20240926,131000,187049259,1357,1357,1357,1357,978
|
|
20240926,130900,185722113,1357,1357,1357,1357,3243
|
|
20240926,130800,181321362,1356,1357,1357,1356,3001
|
|
20240926,130700,177252005,1356,1356,1356,1356,0
|
|
20240926,130600,177252005,1356,1356,1356,1356,0
|
|
20240926,130500,177252005,1356,1357,1357,1356,808
|
|
20240926,130400,176155602,1356,1356,1357,1356,1474
|
|
20240926,130300,174155857,1356,1356,1356,1356,11521
|
|
20240926,130200,158533381,1358,1357,1358,1356,2375
|
|
20240926,130100,155310900,1357,1357,1357,1356,126
|
|
20240926,130000,155140017,1359,1359,1359,1359,20
|
|
20240926,125900,155112837,1357,1357,1357,1357,0
|
|
20240926,125800,155112837,1357,1357,1357,1357,20
|
|
20240926,125700,155085697,1356,1356,1356,1356,0
|
|
20240926,125600,155085697,1356,1358,1358,1356,1000
|
|
20240926,125500,153728494,1360,1360,1360,1360,155
|
|
20240926,125400,153517694,1360,1360,1360,1360,1
|
|
20240926,125300,153516334,1358,1359,1359,1358,1082
|
|
20240926,125200,152046966,1360,1360,1360,1360,1
|
|
20240926,125100,152045606,1361,1361,1361,1361,0
|
|
20240926,125000,152045606,1361,1361,1361,1361,101
|
|
20240926,124900,151908145,1361,1361,1361,1361,0
|
|
20240926,124800,151908145,1361,1361,1361,1361,0
|
|
20240926,124700,151908145,1361,1359,1361,1359,3665
|
|
20240926,124600,146923328,1360,1360,1360,1360,0
|
|
20240926,124500,146923328,1360,1360,1360,1360,0
|
|
20240926,124400,146923328,1360,1360,1360,1360,0
|
|
20240926,124300,146923328,1360,1360,1360,1360,0
|
|
20240926,124200,146923328,1360,1360,1360,1360,0
|
|
20240926,124100,146923328,1360,1360,1360,1360,0
|
|
20240926,124000,146923328,1360,1358,1360,1358,1160
|
|
20240926,123900,145346883,1359,1359,1359,1359,0
|
|
20240926,123800,145346883,1359,1357,1359,1357,1822
|
|
20240926,123700,142874427,1357,1357,1357,1357,0
|
|
20240926,123600,142874427,1357,1357,1357,1357,2
|
|
20240926,123500,142871713,1357,1356,1357,1356,784
|
|
20240926,123400,141808139,1356,1356,1356,1356,6
|
|
20240926,123300,141800003,1356,1356,1356,1356,10
|
|
20240926,123200,141786443,1357,1357,1357,1357,0
|
|
20240926,123100,141786443,1357,1357,1357,1357,0
|
|
20240926,123000,141786443,1357,1357,1357,1357,0
|
|
20240926,122900,141786443,1357,1357,1357,1357,0
|
|
20240926,122800,141786443,1357,1357,1357,1357,0
|
|
20240926,122700,141786443,1357,1357,1357,1357,6
|
|
20240926,122600,141778301,1357,1357,1357,1357,0
|
|
20240926,122500,141778301,1357,1357,1357,1357,0
|
|
20240926,122400,141778301,1357,1357,1357,1357,10
|
|
20240926,122300,141764731,1357,1357,1357,1357,10
|
|
20240926,122200,141751161,1357,1357,1357,1357,0
|
|
20240926,122100,141751161,1357,1357,1357,1357,16
|
|
20240926,122000,141729449,1357,1357,1357,1357,0
|
|
20240926,121900,141729449,1357,1357,1357,1357,0
|
|
20240926,121800,141729449,1357,1357,1357,1357,0
|
|
20240926,121700,141729449,1357,1357,1357,1357,0
|
|
20240926,121600,141729449,1357,1356,1357,1356,250
|
|
20240926,121500,141390324,1356,1355,1356,1355,1511
|
|
20240926,121400,139342256,1355,1355,1355,1355,424
|
|
20240926,121300,138767736,1354,1355,1355,1354,1725
|
|
20240926,121200,136431961,1355,1355,1355,1355,0
|
|
20240926,121100,136431961,1355,1355,1355,1355,0
|
|
20240926,121000,136431961,1355,1355,1355,1355,0
|
|
20240926,120900,136431961,1355,1355,1355,1355,0
|
|
20240926,120800,136431961,1355,1355,1355,1355,1
|
|
20240926,120700,136430606,1353,1353,1353,1353,284
|
|
20240926,120600,136046354,1352,1352,1352,1352,0
|
|
20240926,120500,136046354,1352,1352,1352,1352,0
|
|
20240926,120400,136046354,1352,1352,1352,1352,3000
|
|
20240926,120300,131990354,1355,1355,1355,1355,0
|
|
20240926,120200,131990354,1355,1355,1355,1355,2
|
|
20240926,120100,131987644,1355,1355,1355,1355,0
|
|
20240926,120000,131987644,1355,1355,1355,1355,192
|
|
20240926,115900,131727484,1356,1356,1356,1356,0
|
|
20240926,115800,131727484,1356,1356,1356,1356,0
|
|
20240926,115700,131727484,1356,1356,1356,1356,0
|
|
20240926,115600,131727484,1356,1356,1356,1356,0
|
|
20240926,115500,131727484,1356,1356,1356,1356,0
|
|
20240926,115400,131727484,1356,1356,1356,1356,0
|
|
20240926,115300,131727484,1356,1355,1356,1355,14
|
|
20240926,115200,131708512,1355,1355,1355,1355,171
|
|
20240926,115100,131476807,1355,1355,1355,1355,134
|
|
20240926,115000,131295237,1352,1352,1352,1352,1884
|
|
20240926,114900,128748069,1355,1355,1355,1355,9
|
|
20240926,114800,128735874,1355,1355,1355,1355,12
|
|
20240926,114700,128719614,1355,1355,1355,1355,12
|
|
20240926,114600,128703354,1356,1356,1356,1356,0
|
|
20240926,114500,128703354,1356,1356,1356,1356,10
|
|
20240926,114400,128689794,1356,1356,1356,1356,20
|
|
20240926,114300,128662674,1356,1356,1356,1356,0
|
|
20240926,114200,128662674,1356,1356,1356,1356,50
|
|
20240926,114100,128594874,1355,1355,1355,1355,0
|
|
20240926,114000,128594874,1355,1355,1355,1355,174
|
|
20240926,113900,128359104,1355,1355,1355,1355,35
|
|
20240926,113800,128311679,1356,1356,1356,1356,0
|
|
20240926,113700,128311679,1356,1356,1356,1356,2
|
|
20240926,113600,128308967,1356,1356,1356,1356,20
|
|
20240926,113500,128281847,1356,1356,1356,1356,0
|
|
20240926,113400,128281847,1356,1356,1356,1356,0
|
|
20240926,113300,128281847,1356,1356,1356,1356,0
|
|
20240926,113200,128281847,1356,1356,1356,1356,0
|
|
20240926,113100,128281847,1356,1356,1356,1356,0
|
|
20240926,113000,128281847,1356,1356,1357,1355,17
|
|
20240926,112900,128258794,1357,1357,1357,1356,116
|
|
20240926,112800,128101495,1357,1358,1358,1357,6
|
|
20240926,112700,128093352,1357,1357,1358,1356,39
|
|
20240926,112600,128040453,1356,1356,1356,1356,599
|
|
20240926,112500,127228209,1357,1357,1357,1357,302
|
|
20240926,112400,126818395,1358,1358,1358,1357,914
|
|
20240926,112300,125577691,1359,1359,1359,1359,0
|
|
20240926,112200,125577691,1359,1359,1359,1359,0
|
|
20240926,112100,125577691,1359,1359,1359,1359,0
|
|
20240926,112000,125577691,1359,1359,1359,1359,0
|
|
20240926,111900,125577691,1359,1359,1359,1359,0
|
|
20240926,111800,125577691,1359,1359,1359,1359,0
|
|
20240926,111700,125577691,1359,1359,1359,1359,1019
|
|
20240926,111600,124192870,1358,1355,1358,1355,2623
|
|
20240926,111500,120636136,1354,1353,1354,1353,3565
|
|
20240926,111400,115809145,1354,1354,1354,1354,0
|
|
20240926,111300,115809145,1354,1354,1354,1354,1
|
|
20240926,111200,115807791,1353,1349,1353,1349,21209
|
|
20240926,111100,87152202,1349,1349,1349,1349,0
|
|
20240926,111000,87152202,1349,1349,1349,1349,0
|
|
20240926,110900,87152202,1349,1349,1349,1349,18
|
|
20240926,110800,87127920,1349,1349,1349,1349,13
|
|
20240926,110700,87110383,1349,1349,1349,1348,1753
|
|
20240926,110600,84745685,1350,1350,1350,1350,182
|
|
20240926,110500,84499985,1350,1350,1350,1350,0
|
|
20240926,110400,84499985,1350,1350,1350,1350,1
|
|
20240926,110300,84498635,1350,1350,1350,1350,0
|
|
20240926,110200,84498635,1350,1350,1350,1350,0
|
|
20240926,110100,84498635,1350,1350,1350,1350,28
|
|
20240926,110000,84460835,1350,1350,1350,1350,0
|
|
20240926,105900,84460835,1350,1350,1350,1350,21
|
|
20240926,105800,84432485,1350,1350,1350,1350,19
|
|
20240926,105700,84406835,1350,1350,1350,1350,0
|
|
20240926,105600,84406835,1350,1350,1350,1350,0
|
|
20240926,105500,84406835,1350,1350,1350,1350,440
|
|
20240926,105400,83812835,1350,1350,1350,1350,6
|
|
20240926,105300,83804735,1350,1351,1351,1350,59
|
|
20240926,105200,83725084,1351,1351,1351,1351,1
|
|
20240926,105100,83723733,1352,1352,1352,1352,1770
|
|
20240926,105000,81330693,1352,1352,1352,1352,1928
|
|
20240926,104900,78724037,1352,1352,1352,1352,0
|
|
20240926,104800,78724037,1352,1352,1352,1352,165
|
|
20240926,104700,78500957,1352,1352,1352,1352,1
|
|
20240926,104600,78499605,1349,1349,1349,1349,0
|
|
20240926,104500,78499605,1349,1349,1349,1349,0
|
|
20240926,104400,78499605,1349,1349,1349,1349,0
|
|
20240926,104300,78499605,1349,1352,1352,1349,31
|
|
20240926,104200,78457783,1352,1352,1352,1352,22
|
|
20240926,104100,78428039,1352,1350,1352,1350,817
|
|
20240926,104000,77325087,1350,1352,1352,1350,129
|
|
20240926,103900,77150797,1352,1352,1352,1352,72
|
|
20240926,103800,77053453,1352,1352,1352,1351,96
|
|
20240926,103700,76923669,1352,1354,1354,1348,129
|
|
20240926,103600,76749273,1354,1354,1354,1354,0
|
|
20240926,103500,76749273,1354,1354,1354,1354,1
|
|
20240926,103400,76747919,1347,1347,1347,1347,0
|
|
20240926,103300,76747919,1347,1347,1347,1347,0
|
|
20240926,103200,76747919,1347,1347,1347,1347,0
|
|
20240926,103100,76747919,1347,1347,1347,1347,115
|
|
20240926,103000,76593014,1349,1349,1349,1349,640
|
|
20240926,102900,75729654,1349,1349,1349,1349,0
|
|
20240926,102800,75729654,1349,1349,1349,1349,0
|
|
20240926,102700,75729654,1349,1350,1350,1349,90
|
|
20240926,102600,75608243,1354,1354,1354,1354,0
|
|
20240926,102500,75608243,1354,1354,1354,1354,0
|
|
20240926,102400,75608243,1354,1347,1354,1346,553
|
|
20240926,102300,74863669,1354,1354,1354,1354,30
|
|
20240926,102200,74823049,1354,1354,1354,1354,0
|
|
20240926,102100,74823049,1354,1354,1354,1354,0
|
|
20240926,102000,74823049,1354,1354,1354,1354,100
|
|
20240926,101900,74687649,1354,1354,1354,1354,0
|
|
20240926,101800,74687649,1354,1354,1354,1354,0
|
|
20240926,101700,74687649,1354,1354,1354,1354,0
|
|
20240926,101600,74687649,1354,1354,1354,1354,0
|
|
20240926,101500,74687649,1354,1354,1354,1354,0
|
|
20240926,101400,74687649,1354,1348,1354,1348,4
|
|
20240926,101300,74682243,1347,1347,1347,1347,93
|
|
20240926,101200,74556972,1347,1347,1347,1347,280
|
|
20240926,101100,74179812,1347,1347,1347,1347,18
|
|
20240926,101000,74155566,1347,1347,1347,1347,0
|
|
20240926,100900,74155566,1347,1347,1347,1347,0
|
|
20240926,100800,74155566,1347,1346,1347,1345,6430
|
|
20240926,100700,65506767,1347,1347,1347,1347,0
|
|
20240926,100600,65506767,1347,1347,1347,1343,1193
|
|
20240926,100500,63902454,1347,1348,1348,1347,5131
|
|
20240926,100400,56990983,1347,1350,1350,1347,5591
|
|
20240926,100300,49456963,1348,1350,1350,1348,1001
|
|
20240926,100200,48107557,1350,1355,1355,1350,303
|
|
20240926,100100,47698477,1355,1355,1355,1355,1
|
|
20240926,100000,47697122,1350,1350,1350,1350,300
|
|
20240926,095900,47292122,1349,1349,1349,1349,53
|
|
20240926,095800,47220625,1349,1350,1350,1349,1240
|
|
20240926,095700,45547665,1350,1350,1350,1350,441
|
|
20240926,095600,44952315,1350,1350,1350,1350,160
|
|
20240926,095500,44736315,1355,1355,1355,1355,0
|
|
20240926,095400,44736315,1355,1355,1355,1355,0
|
|
20240926,095300,44736315,1355,1355,1355,1355,0
|
|
20240926,095200,44736315,1355,1355,1355,1355,50
|
|
20240926,095100,44668565,1350,1350,1350,1350,124
|
|
20240926,095000,44501165,1350,1350,1350,1350,0
|
|
20240926,094900,44501165,1350,1350,1350,1350,0
|
|
20240926,094800,44501165,1350,1354,1354,1350,800
|
|
20240926,094700,43420365,1354,1350,1354,1350,406
|
|
20240926,094600,42872241,1354,1354,1354,1354,0
|
|
20240926,094500,42872241,1354,1354,1354,1354,0
|
|
20240926,094400,42872241,1354,1354,1354,1354,0
|
|
20240926,094300,42872241,1354,1354,1354,1354,0
|
|
20240926,094200,42872241,1354,1351,1354,1351,8176
|
|
20240926,094100,31808546,1351,1350,1351,1350,2222
|
|
20240926,094000,28808546,1350,1350,1350,1350,98
|
|
20240926,093900,28676246,1350,1349,1350,1349,30
|
|
20240926,093800,28635751,1349,1350,1350,1349,3
|
|
20240926,093700,28631702,1350,1350,1350,1350,47
|
|
20240926,093600,28568252,1349,1349,1349,1349,83
|
|
20240926,093500,28456285,1350,1350,1350,1350,22
|
|
20240926,093400,28426585,1350,1350,1350,1350,182
|
|
20240926,093300,28180885,1350,1350,1350,1350,324
|
|
20240926,093200,27743485,1350,1350,1350,1350,176
|
|
20240926,093100,27505885,1351,1352,1352,1351,82
|
|
20240926,093000,27395093,1353,1353,1353,1353,586
|
|
20240926,092900,26602235,1353,1353,1353,1353,212
|
|
20240926,092800,26315399,1354,1354,1354,1354,0
|
|
20240926,092700,26315399,1354,1354,1354,1350,300
|
|
20240926,092600,25910391,1350,1350,1350,1350,3392
|
|
20240926,092500,21331191,1351,1352,1352,1351,2470
|
|
20240926,092400,17991851,1355,1353,1355,1353,3
|
|
20240926,092300,17987790,1355,1355,1355,1355,13
|
|
20240926,092200,17970175,1352,1354,1354,1352,309
|
|
20240926,092100,17552097,1350,1350,1350,1350,0
|
|
20240926,092000,17552097,1350,1350,1350,1350,6
|
|
20240926,091900,17543997,1347,1355,1355,1347,1704
|
|
20240926,091800,15246751,1355,1355,1355,1355,165
|
|
20240926,091700,15023176,1350,1350,1350,1350,78
|
|
20240926,091600,14917876,1350,1350,1350,1350,0
|
|
20240926,091500,14917876,1350,1351,1351,1350,1185
|
|
20240926,091400,13318125,1350,1350,1350,1350,0
|
|
20240926,091300,13318125,1350,1356,1356,1350,3049
|
|
20240926,091200,9199825,1356,1356,1356,1356,2
|
|
20240926,091100,9197113,1356,1355,1357,1355,95
|
|
20240926,091000,9068385,1357,1357,1357,1357,0
|
|
20240926,090900,9068385,1357,1357,1357,1357,50
|
|
20240926,090800,9000535,1357,1357,1357,1357,1008
|
|
20240926,090700,7632679,1358,1358,1358,1358,0
|
|
20240926,090600,7632679,1358,1358,1358,1358,102
|
|
20240926,090500,7494163,1353,1353,1353,1353,0
|
|
20240926,090400,7494163,1353,1359,1359,1353,5
|
|
20240926,090300,7487386,1359,1349,1359,1349,1018
|
|
20240926,090200,6113695,1350,1350,1350,1350,0
|
|
20240926,090100,6113695,1350,1349,1350,1349,2145
|
|
20240926,090000,3220012,1349,1341,1349,1341,2401
|