596 lines
27 KiB
CSV
596 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,185300,9327201,1098,1098,1098,1098,553
|
|
20240924,185200,9327201,1098,1098,1098,1098,0
|
|
20240924,185100,9327201,1098,1098,1098,1098,0
|
|
20240924,185000,9327201,1098,1098,1098,1098,0
|
|
20240924,184900,9327201,1098,1098,1098,1098,0
|
|
20240924,184800,9327201,1098,1098,1098,1098,0
|
|
20240924,184700,9327201,1098,1098,1098,1098,0
|
|
20240924,184600,9327201,1098,1098,1098,1098,0
|
|
20240924,184500,9327201,1098,1098,1098,1098,0
|
|
20240924,184400,9327201,1098,1098,1098,1098,0
|
|
20240924,184300,9327201,1098,1098,1098,1098,0
|
|
20240924,184200,9327201,1098,1098,1098,1098,0
|
|
20240924,184100,9327201,1098,1098,1098,1098,0
|
|
20240924,184000,9327201,1098,1098,1098,1098,0
|
|
20240924,183900,9327201,1098,1098,1098,1098,0
|
|
20240924,183800,9327201,1098,1098,1098,1098,0
|
|
20240924,183700,9327201,1098,1098,1098,1098,0
|
|
20240924,183600,9327201,1098,1098,1098,1098,0
|
|
20240924,183500,9327201,1098,1098,1098,1098,0
|
|
20240924,183400,9327201,1098,1098,1098,1098,0
|
|
20240924,183300,9327201,1098,1098,1098,1098,0
|
|
20240924,183200,9327201,1098,1098,1098,1098,0
|
|
20240924,183100,9327201,1098,1098,1098,1098,0
|
|
20240924,183000,9327201,1098,1098,1098,1098,0
|
|
20240924,182900,9327201,1098,1098,1098,1098,0
|
|
20240924,182800,9327201,1098,1098,1098,1098,0
|
|
20240924,182700,9327201,1098,1098,1098,1098,0
|
|
20240924,182600,9327201,1098,1098,1098,1098,0
|
|
20240924,182500,9327201,1098,1098,1098,1098,0
|
|
20240924,182400,9327201,1098,1098,1098,1098,0
|
|
20240924,182300,9327201,1098,1098,1098,1098,553
|
|
20240924,182200,9327201,1098,1098,1098,1098,0
|
|
20240924,182100,9327201,1098,1098,1098,1098,0
|
|
20240924,182000,9327201,1098,1098,1098,1098,0
|
|
20240924,181900,9327201,1098,1098,1098,1098,0
|
|
20240924,181800,9327201,1098,1098,1098,1098,0
|
|
20240924,181700,9327201,1098,1098,1098,1098,0
|
|
20240924,181600,9327201,1098,1098,1098,1098,0
|
|
20240924,181500,9327201,1098,1098,1098,1098,0
|
|
20240924,181400,9327201,1098,1098,1098,1098,0
|
|
20240924,181300,9327201,1098,1098,1098,1098,0
|
|
20240924,181200,9327201,1098,1098,1098,1098,0
|
|
20240924,181100,9327201,1098,1098,1098,1098,0
|
|
20240924,181000,9327201,1098,1098,1098,1098,0
|
|
20240924,180900,9327201,1098,1098,1098,1098,0
|
|
20240924,180800,9327201,1098,1098,1098,1098,0
|
|
20240924,180700,9327201,1098,1098,1098,1098,0
|
|
20240924,180600,9327201,1098,1098,1098,1098,0
|
|
20240924,180500,9327201,1098,1098,1098,1098,0
|
|
20240924,180400,9327201,1098,1098,1098,1098,0
|
|
20240924,180300,9327201,1098,1098,1098,1098,0
|
|
20240924,180200,9327201,1098,1098,1098,1098,0
|
|
20240924,180100,9327201,1098,1098,1098,1098,0
|
|
20240924,180000,9327201,1098,1098,1098,1098,0
|
|
20240924,175900,9327201,1098,1098,1098,1098,0
|
|
20240924,175800,9327201,1098,1098,1098,1098,0
|
|
20240924,175700,9327201,1098,1098,1098,1098,0
|
|
20240924,175600,9327201,1098,1098,1098,1098,0
|
|
20240924,175500,9327201,1098,1098,1098,1098,0
|
|
20240924,175400,9327201,1098,1098,1098,1098,0
|
|
20240924,175300,9327201,1098,1098,1098,1098,553
|
|
20240924,175200,9327201,1098,1098,1098,1098,0
|
|
20240924,175100,9327201,1098,1098,1098,1098,0
|
|
20240924,175000,9327201,1098,1098,1098,1098,0
|
|
20240924,174900,9327201,1098,1098,1098,1098,0
|
|
20240924,174800,9327201,1098,1098,1098,1098,0
|
|
20240924,174700,9327201,1098,1098,1098,1098,0
|
|
20240924,174600,9327201,1098,1098,1098,1098,0
|
|
20240924,174500,9327201,1098,1098,1098,1098,0
|
|
20240924,174400,9327201,1098,1098,1098,1098,0
|
|
20240924,174300,9327201,1098,1098,1098,1098,0
|
|
20240924,174200,9327201,1098,1098,1098,1098,0
|
|
20240924,174100,9327201,1098,1098,1098,1098,0
|
|
20240924,174000,9327201,1098,1098,1098,1098,0
|
|
20240924,173900,9327201,1098,1098,1098,1098,0
|
|
20240924,173800,9327201,1098,1098,1098,1098,0
|
|
20240924,173700,9327201,1098,1098,1098,1098,0
|
|
20240924,173600,9327201,1098,1098,1098,1098,0
|
|
20240924,173500,9327201,1098,1098,1098,1098,0
|
|
20240924,173400,9327201,1098,1098,1098,1098,0
|
|
20240924,173300,9327201,1098,1098,1098,1098,0
|
|
20240924,173200,9327201,1098,1098,1098,1098,0
|
|
20240924,173100,9327201,1098,1098,1098,1098,0
|
|
20240924,173000,9327201,1098,1098,1098,1098,0
|
|
20240924,172900,9327201,1098,1098,1098,1098,0
|
|
20240924,172800,9327201,1098,1098,1098,1098,0
|
|
20240924,172700,9327201,1098,1098,1098,1098,0
|
|
20240924,172600,9327201,1098,1098,1098,1098,0
|
|
20240924,172500,9327201,1098,1098,1098,1098,0
|
|
20240924,172400,9327201,1098,1098,1098,1098,0
|
|
20240924,172300,9327201,1098,1098,1098,1098,553
|
|
20240924,172200,9327201,1098,1098,1098,1098,0
|
|
20240924,172100,9327201,1098,1098,1098,1098,0
|
|
20240924,172000,9327201,1098,1098,1098,1098,0
|
|
20240924,171900,9327201,1098,1098,1098,1098,0
|
|
20240924,171800,9327201,1098,1098,1098,1098,0
|
|
20240924,171700,9327201,1098,1098,1098,1098,0
|
|
20240924,171600,9327201,1098,1098,1098,1098,0
|
|
20240924,171500,9327201,1098,1098,1098,1098,0
|
|
20240924,171400,9327201,1098,1098,1098,1098,0
|
|
20240924,171300,9327201,1098,1098,1098,1098,0
|
|
20240924,171200,9327201,1098,1098,1098,1098,0
|
|
20240924,171100,9327201,1098,1098,1098,1098,0
|
|
20240924,171000,9327201,1098,1098,1098,1098,0
|
|
20240924,170900,9327201,1098,1098,1098,1098,0
|
|
20240924,170800,9327201,1098,1098,1098,1098,0
|
|
20240924,170700,9327201,1098,1098,1098,1098,0
|
|
20240924,170600,9327201,1098,1098,1098,1098,0
|
|
20240924,170500,9327201,1098,1098,1098,1098,0
|
|
20240924,170400,9327201,1098,1098,1098,1098,0
|
|
20240924,170300,9327201,1098,1098,1098,1098,0
|
|
20240924,170200,9327201,1098,1098,1098,1098,0
|
|
20240924,170100,9327201,1098,1098,1098,1098,0
|
|
20240924,170000,9327201,1098,1098,1098,1098,0
|
|
20240924,165900,9327201,1098,1098,1098,1098,0
|
|
20240924,165800,9327201,1098,1098,1098,1098,0
|
|
20240924,165700,9327201,1098,1098,1098,1098,0
|
|
20240924,165600,9327201,1098,1098,1098,1098,0
|
|
20240924,165500,9327201,1098,1098,1098,1098,0
|
|
20240924,165400,9327201,1098,1098,1098,1098,0
|
|
20240924,165300,9327201,1098,1098,1098,1098,553
|
|
20240924,165200,9327201,1098,1098,1098,1098,0
|
|
20240924,165100,9327201,1098,1098,1098,1098,0
|
|
20240924,165000,9327201,1098,1098,1098,1098,0
|
|
20240924,164900,9327201,1098,1098,1098,1098,0
|
|
20240924,164800,9327201,1098,1098,1098,1098,0
|
|
20240924,164700,9327201,1098,1098,1098,1098,0
|
|
20240924,164600,9327201,1098,1098,1098,1098,0
|
|
20240924,164500,9327201,1098,1098,1098,1098,0
|
|
20240924,164400,9327201,1098,1098,1098,1098,0
|
|
20240924,164300,9327201,1098,1098,1098,1098,0
|
|
20240924,164200,9327201,1098,1098,1098,1098,0
|
|
20240924,164100,9327201,1098,1098,1098,1098,0
|
|
20240924,164000,9327201,1098,1098,1098,1098,0
|
|
20240924,163900,9327201,1098,1098,1098,1098,0
|
|
20240924,163800,9327201,1098,1098,1098,1098,0
|
|
20240924,163700,9327201,1098,1098,1098,1098,0
|
|
20240924,163600,9327201,1098,1098,1098,1098,0
|
|
20240924,163500,9327201,1098,1098,1098,1098,0
|
|
20240924,163400,9327201,1098,1098,1098,1098,0
|
|
20240924,163300,9327201,1098,1098,1098,1098,0
|
|
20240924,163200,9327201,1098,1098,1098,1098,0
|
|
20240924,163100,9327201,1098,1098,1098,1098,0
|
|
20240924,163000,9327201,1098,1098,1098,1098,0
|
|
20240924,162900,9327201,1098,1098,1098,1098,0
|
|
20240924,162800,9327201,1098,1098,1098,1098,0
|
|
20240924,162700,9327201,1098,1098,1098,1098,0
|
|
20240924,162600,9327201,1098,1098,1098,1098,0
|
|
20240924,162500,9327201,1098,1098,1098,1098,0
|
|
20240924,162400,9327201,1098,1098,1098,1098,0
|
|
20240924,162300,9327201,1098,1098,1098,1098,553
|
|
20240924,162200,9327201,1098,1098,1098,1098,0
|
|
20240924,162100,9327201,1098,1098,1098,1098,0
|
|
20240924,162000,9327201,1098,1098,1098,1098,0
|
|
20240924,161900,9327201,1098,1098,1098,1098,0
|
|
20240924,161800,9327201,1098,1098,1098,1098,0
|
|
20240924,161700,9327201,1098,1098,1098,1098,0
|
|
20240924,161600,9327201,1098,1098,1098,1098,0
|
|
20240924,161500,9327201,1098,1098,1098,1098,0
|
|
20240924,161400,9327201,1098,1098,1098,1098,0
|
|
20240924,161300,9327201,1098,1098,1098,1098,0
|
|
20240924,161200,9327201,1098,1098,1098,1098,0
|
|
20240924,161100,9327201,1098,1098,1098,1098,0
|
|
20240924,161000,9327201,1098,1098,1098,1098,0
|
|
20240924,160900,9327201,1098,1098,1098,1098,0
|
|
20240924,160800,9327201,1098,1098,1098,1098,0
|
|
20240924,160700,9327201,1098,1098,1098,1098,0
|
|
20240924,160600,9327201,1098,1098,1098,1098,0
|
|
20240924,160500,9327201,1098,1098,1098,1098,0
|
|
20240924,160400,9327201,1098,1098,1098,1098,0
|
|
20240924,160300,9327201,1098,1098,1098,1098,0
|
|
20240924,160200,9327201,1098,1098,1098,1098,0
|
|
20240924,160100,9327201,1098,1098,1098,1098,0
|
|
20240924,160000,9327201,1098,1098,1098,1098,0
|
|
20240924,155900,9327201,1098,1098,1098,1098,0
|
|
20240924,155800,9327201,1098,1098,1098,1098,0
|
|
20240924,155700,9327201,1098,1098,1098,1098,0
|
|
20240924,155600,9327201,1098,1098,1098,1098,0
|
|
20240924,155500,9327201,1098,1098,1098,1098,0
|
|
20240924,155400,9327201,1098,1098,1098,1098,0
|
|
20240924,155300,9327201,1098,1098,1098,1098,553
|
|
20240924,155200,9327201,1098,1098,1098,1098,0
|
|
20240924,155100,9327201,1098,1098,1098,1098,0
|
|
20240924,155000,9327201,1098,1098,1098,1098,0
|
|
20240924,154900,9327201,1098,1098,1098,1098,0
|
|
20240924,154800,9327201,1098,1098,1098,1098,0
|
|
20240924,154700,9327201,1098,1098,1098,1098,0
|
|
20240924,154600,9327201,1098,1098,1098,1098,0
|
|
20240924,154500,9327201,1098,1098,1098,1098,0
|
|
20240924,154400,9327201,1098,1098,1098,1098,0
|
|
20240924,154300,9327201,1098,1098,1098,1098,0
|
|
20240924,154200,9327201,1098,1098,1098,1098,0
|
|
20240924,154100,9327201,1098,1098,1098,1098,0
|
|
20240924,154000,9327201,1098,1098,1098,1098,0
|
|
20240924,153900,9327201,1098,1098,1098,1098,0
|
|
20240924,153800,9327201,1098,1098,1098,1098,0
|
|
20240924,153700,9327201,1098,1098,1098,1098,0
|
|
20240924,153600,9327201,1098,1098,1098,1098,0
|
|
20240924,153500,9327201,1098,1098,1098,1098,0
|
|
20240924,153400,9327201,1098,1098,1098,1098,0
|
|
20240924,153300,9327201,1098,1098,1098,1098,0
|
|
20240924,153200,9327201,1098,1098,1098,1098,0
|
|
20240924,153100,9327201,1098,1098,1098,1098,0
|
|
20240924,153000,9327201,1098,1098,1098,1098,553
|
|
20240924,152900,8720007,1098,1098,1098,1098,0
|
|
20240924,152800,8720007,1098,1098,1098,1098,0
|
|
20240924,152700,8720007,1098,1098,1098,1098,0
|
|
20240924,152600,8720007,1098,1098,1098,1098,0
|
|
20240924,152500,8720007,1098,1098,1098,1098,0
|
|
20240924,152400,8720007,1098,1098,1098,1098,0
|
|
20240924,152300,8720007,1098,1098,1098,1098,0
|
|
20240924,152200,8720007,1098,1098,1098,1098,0
|
|
20240924,152100,8720007,1098,1098,1098,1098,0
|
|
20240924,152000,8720007,1098,1098,1098,1098,0
|
|
20240924,151900,8720007,1098,1098,1098,1098,0
|
|
20240924,151800,8720007,1098,1098,1098,1098,0
|
|
20240924,151700,8720007,1098,1098,1098,1098,0
|
|
20240924,151600,8720007,1098,1098,1098,1098,0
|
|
20240924,151500,8720007,1098,1098,1098,1098,5
|
|
20240924,151400,8714517,1098,1098,1098,1098,0
|
|
20240924,151300,8714517,1098,1098,1098,1098,0
|
|
20240924,151200,8714517,1098,1098,1098,1098,0
|
|
20240924,151100,8714517,1098,1098,1098,1098,0
|
|
20240924,151000,8714517,1098,1098,1098,1098,0
|
|
20240924,150900,8714517,1098,1098,1098,1098,0
|
|
20240924,150800,8714517,1098,1098,1098,1098,0
|
|
20240924,150700,8714517,1098,1098,1098,1098,0
|
|
20240924,150600,8714517,1098,1098,1098,1098,0
|
|
20240924,150500,8714517,1098,1098,1098,1098,0
|
|
20240924,150400,8714517,1098,1098,1098,1098,0
|
|
20240924,150300,8714517,1098,1098,1098,1098,0
|
|
20240924,150200,8714517,1098,1098,1098,1098,0
|
|
20240924,150100,8714517,1098,1098,1098,1098,0
|
|
20240924,150000,8714517,1098,1098,1098,1098,0
|
|
20240924,145900,8714517,1098,1098,1098,1098,0
|
|
20240924,145800,8714517,1098,1097,1098,1097,11
|
|
20240924,145700,8702449,1097,1093,1097,1093,12
|
|
20240924,145600,8689321,1097,1097,1097,1097,0
|
|
20240924,145500,8689321,1097,1097,1097,1097,0
|
|
20240924,145400,8689321,1097,1097,1097,1097,0
|
|
20240924,145300,8689321,1097,1097,1097,1097,0
|
|
20240924,145200,8689321,1097,1097,1097,1097,0
|
|
20240924,145100,8689321,1097,1097,1097,1097,0
|
|
20240924,145000,8689321,1097,1097,1097,1097,0
|
|
20240924,144900,8689321,1097,1097,1097,1097,0
|
|
20240924,144800,8689321,1097,1097,1097,1097,0
|
|
20240924,144700,8689321,1097,1097,1097,1097,0
|
|
20240924,144600,8689321,1097,1097,1097,1097,0
|
|
20240924,144500,8689321,1097,1097,1097,1097,0
|
|
20240924,144400,8689321,1097,1097,1097,1097,0
|
|
20240924,144300,8689321,1097,1097,1097,1097,0
|
|
20240924,144200,8689321,1097,1097,1097,1097,0
|
|
20240924,144100,8689321,1097,1097,1097,1097,0
|
|
20240924,144000,8689321,1097,1097,1097,1097,0
|
|
20240924,143900,8689321,1097,1097,1097,1097,0
|
|
20240924,143800,8689321,1097,1097,1097,1097,0
|
|
20240924,143700,8689321,1097,1097,1097,1097,0
|
|
20240924,143600,8689321,1097,1097,1097,1097,0
|
|
20240924,143500,8689321,1097,1097,1097,1097,0
|
|
20240924,143400,8689321,1097,1097,1097,1097,0
|
|
20240924,143300,8689321,1097,1097,1097,1097,0
|
|
20240924,143200,8689321,1097,1097,1097,1097,0
|
|
20240924,143100,8689321,1097,1097,1097,1097,0
|
|
20240924,143000,8689321,1097,1097,1097,1097,0
|
|
20240924,142900,8689321,1097,1097,1097,1097,0
|
|
20240924,142800,8689321,1097,1097,1097,1097,0
|
|
20240924,142700,8689321,1097,1097,1097,1097,0
|
|
20240924,142600,8689321,1097,1097,1097,1097,0
|
|
20240924,142500,8689321,1097,1097,1097,1097,0
|
|
20240924,142400,8689321,1097,1097,1097,1097,1
|
|
20240924,142300,8688224,1097,1097,1097,1097,0
|
|
20240924,142200,8688224,1097,1097,1097,1097,0
|
|
20240924,142100,8688224,1097,1097,1097,1097,25
|
|
20240924,142000,8660799,1090,1090,1090,1090,0
|
|
20240924,141900,8660799,1090,1090,1090,1090,0
|
|
20240924,141800,8660799,1090,1090,1090,1090,0
|
|
20240924,141700,8660799,1090,1090,1090,1090,0
|
|
20240924,141600,8660799,1090,1091,1091,1090,129
|
|
20240924,141500,8520155,1090,1090,1090,1090,0
|
|
20240924,141400,8520155,1090,1090,1090,1090,0
|
|
20240924,141300,8520155,1090,1090,1090,1090,0
|
|
20240924,141200,8520155,1090,1090,1090,1090,1
|
|
20240924,141100,8519065,1090,1090,1090,1090,0
|
|
20240924,141000,8519065,1090,1090,1090,1090,0
|
|
20240924,140900,8519065,1090,1091,1091,1090,100
|
|
20240924,140800,8410060,1088,1088,1088,1088,0
|
|
20240924,140700,8410060,1088,1088,1088,1088,0
|
|
20240924,140600,8410060,1088,1088,1088,1088,0
|
|
20240924,140500,8410060,1088,1088,1088,1088,0
|
|
20240924,140400,8410060,1088,1088,1088,1088,0
|
|
20240924,140300,8410060,1088,1088,1088,1088,0
|
|
20240924,140200,8410060,1088,1088,1088,1088,0
|
|
20240924,140100,8410060,1088,1088,1088,1088,0
|
|
20240924,140000,8410060,1088,1089,1089,1088,200
|
|
20240924,135900,8192456,1088,1088,1088,1088,0
|
|
20240924,135800,8192456,1088,1088,1088,1088,0
|
|
20240924,135700,8192456,1088,1088,1088,1088,90
|
|
20240924,135600,8094536,1088,1088,1088,1088,1
|
|
20240924,135500,8093448,1088,1088,1088,1088,2
|
|
20240924,135400,8091272,1088,1088,1088,1088,8
|
|
20240924,135300,8082568,1088,1088,1088,1088,11
|
|
20240924,135200,8070600,1088,1088,1088,1088,44
|
|
20240924,135100,8022728,1088,1088,1088,1088,7
|
|
20240924,135000,8015112,1088,1088,1088,1088,0
|
|
20240924,134900,8015112,1088,1088,1088,1088,1
|
|
20240924,134800,8014024,1088,1088,1088,1088,0
|
|
20240924,134700,8014024,1088,1088,1088,1088,87
|
|
20240924,134600,7919368,1088,1088,1088,1088,1
|
|
20240924,134500,7918280,1088,1088,1088,1088,0
|
|
20240924,134400,7918280,1088,1088,1088,1088,34
|
|
20240924,134300,7881288,1088,1088,1088,1088,0
|
|
20240924,134200,7881288,1088,1088,1088,1088,5
|
|
20240924,134100,7875848,1088,1088,1088,1088,8
|
|
20240924,134000,7867144,1088,1088,1088,1088,10
|
|
20240924,133900,7856264,1088,1088,1088,1088,0
|
|
20240924,133800,7856264,1088,1088,1088,1088,0
|
|
20240924,133700,7856264,1088,1088,1088,1088,0
|
|
20240924,133600,7856264,1088,1088,1088,1088,491
|
|
20240924,133500,7322056,1088,1088,1088,1088,0
|
|
20240924,133400,7322056,1088,1088,1088,1088,319
|
|
20240924,133300,6974984,1089,1089,1089,1089,371
|
|
20240924,133200,6570965,1090,1090,1090,1090,0
|
|
20240924,133100,6570965,1090,1091,1091,1090,400
|
|
20240924,133000,6134865,1091,1091,1091,1091,0
|
|
20240924,132900,6134865,1091,1091,1091,1091,0
|
|
20240924,132800,6134865,1091,1091,1091,1091,0
|
|
20240924,132700,6134865,1091,1091,1091,1091,0
|
|
20240924,132600,6134865,1091,1091,1091,1091,43
|
|
20240924,132500,6087952,1100,1099,1100,1099,9
|
|
20240924,132400,6078059,1100,1099,1100,1099,59
|
|
20240924,132300,6013203,1091,1091,1091,1091,0
|
|
20240924,132200,6013203,1091,1091,1091,1091,0
|
|
20240924,132100,6013203,1091,1091,1091,1091,0
|
|
20240924,132000,6013203,1091,1091,1091,1091,60
|
|
20240924,131900,5947743,1092,1092,1100,1092,57
|
|
20240924,131800,5885424,1093,1093,1093,1093,13
|
|
20240924,131700,5871215,1093,1093,1093,1093,0
|
|
20240924,131600,5871215,1093,1093,1093,1093,0
|
|
20240924,131500,5871215,1093,1093,1093,1093,0
|
|
20240924,131400,5871215,1093,1093,1093,1093,0
|
|
20240924,131300,5871215,1093,1093,1093,1093,0
|
|
20240924,131200,5871215,1093,1093,1093,1093,0
|
|
20240924,131100,5871215,1093,1093,1093,1093,0
|
|
20240924,131000,5871215,1093,1093,1093,1093,0
|
|
20240924,130900,5871215,1093,1093,1093,1093,0
|
|
20240924,130800,5871215,1093,1093,1093,1093,0
|
|
20240924,130700,5871215,1093,1093,1093,1093,0
|
|
20240924,130600,5871215,1093,1093,1093,1093,0
|
|
20240924,130500,5871215,1093,1093,1093,1093,0
|
|
20240924,130400,5871215,1093,1095,1095,1093,15
|
|
20240924,130300,5854808,1095,1095,1095,1095,30
|
|
20240924,130200,5821958,1096,1097,1100,1096,32
|
|
20240924,130100,5786861,1100,1100,1100,1100,2
|
|
20240924,130000,5784661,1100,1100,1100,1100,0
|
|
20240924,125900,5784661,1100,1100,1100,1100,0
|
|
20240924,125800,5784661,1100,1100,1100,1100,0
|
|
20240924,125700,5784661,1100,1100,1100,1100,0
|
|
20240924,125600,5784661,1100,1100,1100,1100,0
|
|
20240924,125500,5784661,1100,1100,1100,1100,0
|
|
20240924,125400,5784661,1100,1100,1100,1100,0
|
|
20240924,125300,5784661,1100,1100,1100,1100,0
|
|
20240924,125200,5784661,1100,1100,1100,1100,0
|
|
20240924,125100,5784661,1100,1100,1100,1100,0
|
|
20240924,125000,5784661,1100,1100,1100,1100,0
|
|
20240924,124900,5784661,1100,1100,1100,1100,100
|
|
20240924,124800,5674661,1097,1097,1097,1097,0
|
|
20240924,124700,5674661,1097,1097,1097,1097,0
|
|
20240924,124600,5674661,1097,1097,1097,1097,0
|
|
20240924,124500,5674661,1097,1097,1097,1097,0
|
|
20240924,124400,5674661,1097,1097,1097,1097,0
|
|
20240924,124300,5674661,1097,1097,1097,1097,0
|
|
20240924,124200,5674661,1097,1097,1097,1097,0
|
|
20240924,124100,5674661,1097,1097,1097,1097,0
|
|
20240924,124000,5674661,1097,1097,1097,1097,0
|
|
20240924,123900,5674661,1097,1097,1097,1097,0
|
|
20240924,123800,5674661,1097,1097,1097,1097,0
|
|
20240924,123700,5674661,1097,1097,1097,1097,0
|
|
20240924,123600,5674661,1097,1098,1098,1097,166
|
|
20240924,123500,5492558,1098,1098,1098,1098,0
|
|
20240924,123400,5492558,1098,1098,1098,1098,200
|
|
20240924,123300,5272958,1097,1097,1097,1097,1
|
|
20240924,123200,5271861,1098,1099,1099,1098,267
|
|
20240924,123100,4978443,1099,1099,1099,1099,0
|
|
20240924,123000,4978443,1099,1099,1099,1099,0
|
|
20240924,122900,4978443,1099,1099,1099,1099,0
|
|
20240924,122800,4978443,1099,1099,1099,1099,0
|
|
20240924,122700,4978443,1099,1099,1099,1099,0
|
|
20240924,122600,4978443,1099,1099,1099,1099,0
|
|
20240924,122500,4978443,1099,1099,1099,1099,12
|
|
20240924,122400,4965255,1100,1100,1100,1100,0
|
|
20240924,122300,4965255,1100,1100,1100,1100,0
|
|
20240924,122200,4965255,1100,1100,1100,1100,0
|
|
20240924,122100,4965255,1100,1100,1100,1100,0
|
|
20240924,122000,4965255,1100,1100,1100,1100,5
|
|
20240924,121900,4959755,1100,1100,1100,1100,0
|
|
20240924,121800,4959755,1100,1100,1100,1100,0
|
|
20240924,121700,4959755,1100,1100,1100,1100,0
|
|
20240924,121600,4959755,1100,1100,1100,1100,0
|
|
20240924,121500,4959755,1100,1100,1100,1100,0
|
|
20240924,121400,4959755,1100,1100,1100,1100,0
|
|
20240924,121300,4959755,1100,1100,1100,1100,0
|
|
20240924,121200,4959755,1100,1100,1100,1100,0
|
|
20240924,121100,4959755,1100,1100,1100,1100,0
|
|
20240924,121000,4959755,1100,1100,1100,1100,0
|
|
20240924,120900,4959755,1100,1100,1100,1100,0
|
|
20240924,120800,4959755,1100,1100,1100,1100,0
|
|
20240924,120700,4959755,1100,1100,1100,1100,0
|
|
20240924,120600,4959755,1100,1100,1100,1100,0
|
|
20240924,120500,4959755,1100,1100,1100,1100,0
|
|
20240924,120400,4959755,1100,1100,1100,1100,0
|
|
20240924,120300,4959755,1100,1100,1100,1100,0
|
|
20240924,120200,4959755,1100,1100,1100,1100,0
|
|
20240924,120100,4959755,1100,1100,1100,1100,0
|
|
20240924,120000,4959755,1100,1100,1100,1100,0
|
|
20240924,115900,4959755,1100,1100,1100,1100,0
|
|
20240924,115800,4959755,1100,1100,1100,1100,0
|
|
20240924,115700,4959755,1100,1100,1100,1100,0
|
|
20240924,115600,4959755,1100,1100,1100,1100,0
|
|
20240924,115500,4959755,1100,1100,1100,1100,0
|
|
20240924,115400,4959755,1100,1100,1100,1100,0
|
|
20240924,115300,4959755,1100,1100,1100,1100,0
|
|
20240924,115200,4959755,1100,1100,1100,1100,0
|
|
20240924,115100,4959755,1100,1100,1100,1100,0
|
|
20240924,115000,4959755,1100,1100,1100,1100,0
|
|
20240924,114900,4959755,1100,1100,1100,1100,0
|
|
20240924,114800,4959755,1100,1100,1100,1100,0
|
|
20240924,114700,4959755,1100,1100,1100,1100,0
|
|
20240924,114600,4959755,1100,1100,1100,1100,0
|
|
20240924,114500,4959755,1100,1100,1100,1100,0
|
|
20240924,114400,4959755,1100,1100,1100,1100,0
|
|
20240924,114300,4959755,1100,1100,1100,1100,0
|
|
20240924,114200,4959755,1100,1100,1100,1100,0
|
|
20240924,114100,4959755,1100,1100,1100,1100,0
|
|
20240924,114000,4959755,1100,1100,1100,1100,0
|
|
20240924,113900,4959755,1100,1100,1100,1100,1
|
|
20240924,113800,4958655,1098,1098,1098,1098,0
|
|
20240924,113700,4958655,1098,1098,1098,1098,0
|
|
20240924,113600,4958655,1098,1100,1100,1098,9
|
|
20240924,113500,4948757,1100,1100,1100,1100,0
|
|
20240924,113400,4948757,1100,1100,1100,1100,0
|
|
20240924,113300,4948757,1100,1100,1100,1100,0
|
|
20240924,113200,4948757,1100,1100,1100,1100,0
|
|
20240924,113100,4948757,1100,1100,1100,1100,0
|
|
20240924,113000,4948757,1100,1100,1100,1100,1
|
|
20240924,112900,4947657,1099,1099,1099,1099,0
|
|
20240924,112800,4947657,1099,1099,1099,1099,0
|
|
20240924,112700,4947657,1099,1099,1099,1099,0
|
|
20240924,112600,4947657,1099,1099,1099,1099,0
|
|
20240924,112500,4947657,1099,1099,1099,1099,0
|
|
20240924,112400,4947657,1099,1099,1099,1099,1146
|
|
20240924,112300,3688203,1100,1100,1100,1100,0
|
|
20240924,112200,3688203,1100,1099,1100,1099,956
|
|
20240924,112100,2637484,1099,1099,1099,1099,600
|
|
20240924,112000,1978084,1099,1099,1099,1099,0
|
|
20240924,111900,1978084,1099,1099,1099,1099,0
|
|
20240924,111800,1978084,1099,1099,1099,1099,0
|
|
20240924,111700,1978084,1099,1099,1099,1099,0
|
|
20240924,111600,1978084,1099,1099,1099,1099,0
|
|
20240924,111500,1978084,1099,1099,1099,1099,5
|
|
20240924,111400,1972589,1099,1099,1099,1099,0
|
|
20240924,111300,1972589,1099,1099,1099,1099,100
|
|
20240924,111200,1862689,1099,1099,1099,1099,0
|
|
20240924,111100,1862689,1099,1099,1099,1099,0
|
|
20240924,111000,1862689,1099,1099,1099,1099,0
|
|
20240924,110900,1862689,1099,1099,1099,1099,0
|
|
20240924,110800,1862689,1099,1099,1099,1099,0
|
|
20240924,110700,1862689,1099,1099,1099,1099,0
|
|
20240924,110600,1862689,1099,1099,1099,1099,0
|
|
20240924,110500,1862689,1099,1099,1099,1099,0
|
|
20240924,110400,1862689,1099,1099,1099,1099,0
|
|
20240924,110300,1862689,1099,1099,1099,1099,0
|
|
20240924,110200,1862689,1099,1099,1099,1099,0
|
|
20240924,110100,1862689,1099,1099,1099,1099,0
|
|
20240924,110000,1862689,1099,1099,1099,1099,0
|
|
20240924,105900,1862689,1099,1099,1099,1099,0
|
|
20240924,105800,1862689,1099,1099,1099,1099,2
|
|
20240924,105700,1860491,1099,1099,1099,1099,3
|
|
20240924,105600,1857194,1099,1099,1099,1099,0
|
|
20240924,105500,1857194,1099,1099,1099,1099,5
|
|
20240924,105400,1851699,1099,1099,1099,1099,55
|
|
20240924,105300,1791254,1099,1099,1099,1099,0
|
|
20240924,105200,1791254,1099,1099,1099,1099,0
|
|
20240924,105100,1791254,1099,1099,1099,1099,0
|
|
20240924,105000,1791254,1099,1099,1099,1099,0
|
|
20240924,104900,1791254,1099,1099,1099,1099,0
|
|
20240924,104800,1791254,1099,1099,1099,1099,0
|
|
20240924,104700,1791254,1099,1099,1099,1099,0
|
|
20240924,104600,1791254,1099,1099,1099,1099,0
|
|
20240924,104500,1791254,1099,1099,1099,1099,0
|
|
20240924,104400,1791254,1099,1099,1099,1099,0
|
|
20240924,104300,1791254,1099,1099,1099,1099,0
|
|
20240924,104200,1791254,1099,1099,1099,1099,0
|
|
20240924,104100,1791254,1099,1099,1099,1099,0
|
|
20240924,104000,1791254,1099,1099,1099,1099,0
|
|
20240924,103900,1791254,1099,1099,1099,1099,0
|
|
20240924,103800,1791254,1099,1099,1099,1099,0
|
|
20240924,103700,1791254,1099,1099,1099,1099,1
|
|
20240924,103600,1790155,1097,1097,1097,1097,0
|
|
20240924,103500,1790155,1097,1097,1097,1097,0
|
|
20240924,103400,1790155,1097,1097,1097,1097,0
|
|
20240924,103300,1790155,1097,1097,1097,1097,0
|
|
20240924,103200,1790155,1097,1097,1097,1097,11
|
|
20240924,103100,1778088,1099,1099,1099,1099,0
|
|
20240924,103000,1778088,1099,1099,1099,1099,0
|
|
20240924,102900,1778088,1099,1099,1099,1099,0
|
|
20240924,102800,1778088,1099,1099,1099,1099,0
|
|
20240924,102700,1778088,1099,1099,1099,1099,0
|
|
20240924,102600,1778088,1099,1099,1099,1099,0
|
|
20240924,102500,1778088,1099,1099,1099,1099,100
|
|
20240924,102400,1668188,1097,1097,1097,1097,0
|
|
20240924,102300,1668188,1097,1097,1097,1097,0
|
|
20240924,102200,1668188,1097,1097,1097,1097,33
|
|
20240924,102100,1631987,1096,1096,1096,1096,0
|
|
20240924,102000,1631987,1096,1096,1096,1096,0
|
|
20240924,101900,1631987,1096,1096,1096,1096,0
|
|
20240924,101800,1631987,1096,1096,1096,1096,300
|
|
20240924,101700,1303187,1099,1099,1099,1099,0
|
|
20240924,101600,1303187,1099,1099,1099,1099,0
|
|
20240924,101500,1303187,1099,1099,1099,1099,0
|
|
20240924,101400,1303187,1099,1099,1099,1099,0
|
|
20240924,101300,1303187,1099,1099,1099,1099,0
|
|
20240924,101200,1303187,1099,1099,1099,1099,0
|
|
20240924,101100,1303187,1099,1099,1099,1099,0
|
|
20240924,101000,1303187,1099,1099,1099,1099,0
|
|
20240924,100900,1303187,1099,1099,1099,1099,0
|
|
20240924,100800,1303187,1099,1099,1099,1099,0
|
|
20240924,100700,1303187,1099,1099,1099,1099,0
|
|
20240924,100600,1303187,1099,1099,1099,1099,4
|
|
20240924,100500,1298791,1099,1099,1099,1099,14
|
|
20240924,100400,1283405,1100,1100,1100,1100,0
|
|
20240924,100300,1283405,1100,1100,1100,1100,0
|
|
20240924,100200,1283405,1100,1100,1100,1100,0
|
|
20240924,100100,1283405,1100,1100,1100,1100,0
|
|
20240924,100000,1283405,1100,1100,1100,1100,0
|
|
20240924,095900,1283405,1100,1100,1100,1100,0
|
|
20240924,095800,1283405,1100,1100,1100,1100,0
|
|
20240924,095700,1283405,1100,1100,1100,1100,0
|
|
20240924,095600,1283405,1100,1100,1100,1100,0
|
|
20240924,095500,1283405,1100,1100,1100,1100,0
|
|
20240924,095400,1283405,1100,1100,1100,1100,0
|
|
20240924,095300,1283405,1100,1100,1100,1100,0
|
|
20240924,095200,1283405,1100,1100,1100,1100,0
|
|
20240924,095100,1283405,1100,1100,1100,1100,0
|
|
20240924,095000,1283405,1100,1100,1100,1100,1
|
|
20240924,094900,1282305,1100,1100,1100,1100,0
|
|
20240924,094800,1282305,1100,1100,1100,1100,96
|
|
20240924,094700,1176705,1100,1100,1100,1100,328
|
|
20240924,094600,815905,1100,1100,1100,1100,0
|
|
20240924,094500,815905,1100,1100,1100,1100,340
|
|
20240924,094400,441905,1100,1100,1100,1100,17
|
|
20240924,094300,423205,1100,1100,1100,1100,0
|
|
20240924,094200,423205,1100,1100,1100,1100,0
|
|
20240924,094100,423205,1100,1100,1100,1100,0
|
|
20240924,094000,423205,1100,1100,1100,1100,7
|
|
20240924,093900,415505,1100,1100,1100,1100,0
|
|
20240924,093800,415505,1100,1100,1100,1100,0
|
|
20240924,093700,415505,1100,1100,1100,1100,0
|
|
20240924,093600,415505,1100,1100,1100,1100,81
|
|
20240924,093500,326405,1100,1100,1100,1100,0
|
|
20240924,093400,326405,1100,1100,1100,1100,1
|
|
20240924,093300,325305,1100,1100,1100,1100,1
|
|
20240924,093200,324205,1099,1099,1099,1099,175
|
|
20240924,093100,131880,1099,1099,1099,1099,0
|
|
20240924,093000,131880,1099,1099,1099,1099,1
|
|
20240924,092900,130781,1099,1099,1099,1099,3
|
|
20240924,092800,127484,1099,1099,1099,1099,2
|
|
20240924,092700,125286,1099,1099,1099,1099,5
|
|
20240924,092600,119791,1099,1099,1099,1099,13
|
|
20240924,092500,105504,1099,1099,1099,1099,37
|
|
20240924,092400,64841,1099,1099,1099,1099,38
|
|
20240924,092300,23079,1099,1099,1099,1099,10
|
|
20240924,092200,12089,1099,1099,1099,1099,0
|
|
20240924,092100,12089,1099,1099,1099,1099,0
|
|
20240924,092000,12089,1099,1099,1099,1099,0
|
|
20240924,091900,12089,1099,1099,1099,1099,0
|
|
20240924,091800,12089,1099,1099,1099,1099,0
|
|
20240924,091700,12089,1099,1099,1099,1099,0
|
|
20240924,091600,12089,1099,1099,1099,1099,0
|
|
20240924,091500,12089,1099,1099,1099,1099,0
|
|
20240924,091400,12089,1099,1099,1099,1099,0
|
|
20240924,091300,12089,1099,1099,1099,1099,0
|
|
20240924,091200,12089,1099,1099,1099,1099,0
|
|
20240924,091100,12089,1099,1099,1099,1099,0
|
|
20240924,091000,12089,1099,1099,1099,1099,1
|
|
20240924,090900,10990,1099,1099,1099,1099,10
|
|
20240924,090800,0,1099,1099,1099,1099,0
|
|
20240924,090700,0,1099,1099,1099,1099,0
|
|
20240924,090600,0,1099,1099,1099,1099,0
|
|
20240924,090500,0,1099,1099,1099,1099,0
|
|
20240924,090400,0,1099,1099,1099,1099,0
|
|
20240924,090300,0,1099,1099,1099,1099,0
|
|
20240924,090200,0,1099,1099,1099,1099,0
|
|
20240924,090100,0,1099,1099,1099,1099,0
|
|
20240924,090000,0,1099,1099,1099,1099,0
|