602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,185900,87928752,1139,1139,1139,1139,979
|
|
20240923,185800,87928752,1139,1139,1139,1139,0
|
|
20240923,185700,87928752,1139,1139,1139,1139,0
|
|
20240923,185600,87928752,1139,1139,1139,1139,0
|
|
20240923,185500,87928752,1139,1139,1139,1139,0
|
|
20240923,185400,87928752,1139,1139,1139,1139,0
|
|
20240923,185300,87928752,1139,1139,1139,1139,0
|
|
20240923,185200,87928752,1139,1139,1139,1139,0
|
|
20240923,185100,87928752,1139,1139,1139,1139,0
|
|
20240923,185000,87928752,1139,1139,1139,1139,0
|
|
20240923,184900,87928752,1139,1139,1139,1139,0
|
|
20240923,184800,87928752,1139,1139,1139,1139,0
|
|
20240923,184700,87928752,1139,1139,1139,1139,0
|
|
20240923,184600,87928752,1139,1139,1139,1139,0
|
|
20240923,184500,87928752,1139,1139,1139,1139,0
|
|
20240923,184400,87928752,1139,1139,1139,1139,0
|
|
20240923,184300,87928752,1139,1139,1139,1139,0
|
|
20240923,184200,87928752,1139,1139,1139,1139,0
|
|
20240923,184100,87928752,1139,1139,1139,1139,0
|
|
20240923,184000,87928752,1139,1139,1139,1139,0
|
|
20240923,183900,87928752,1139,1139,1139,1139,0
|
|
20240923,183800,87928752,1139,1139,1139,1139,0
|
|
20240923,183700,87928752,1139,1139,1139,1139,0
|
|
20240923,183600,87928752,1139,1139,1139,1139,0
|
|
20240923,183500,87928752,1139,1139,1139,1139,0
|
|
20240923,183400,87928752,1139,1139,1139,1139,0
|
|
20240923,183300,87928752,1139,1139,1139,1139,0
|
|
20240923,183200,87928752,1139,1139,1139,1139,0
|
|
20240923,183100,87928752,1139,1139,1139,1139,0
|
|
20240923,183000,87928752,1139,1139,1139,1139,0
|
|
20240923,182900,87928752,1139,1139,1139,1139,979
|
|
20240923,182800,87928752,1139,1139,1139,1139,0
|
|
20240923,182700,87928752,1139,1139,1139,1139,0
|
|
20240923,182600,87928752,1139,1139,1139,1139,0
|
|
20240923,182500,87928752,1139,1139,1139,1139,0
|
|
20240923,182400,87928752,1139,1139,1139,1139,0
|
|
20240923,182300,87928752,1139,1139,1139,1139,0
|
|
20240923,182200,87928752,1139,1139,1139,1139,0
|
|
20240923,182100,87928752,1139,1139,1139,1139,0
|
|
20240923,182000,87928752,1139,1139,1139,1139,0
|
|
20240923,181900,87928752,1139,1139,1139,1139,0
|
|
20240923,181800,87928752,1139,1139,1139,1139,0
|
|
20240923,181700,87928752,1139,1139,1139,1139,0
|
|
20240923,181600,87928752,1139,1139,1139,1139,0
|
|
20240923,181500,87928752,1139,1139,1139,1139,0
|
|
20240923,181400,87928752,1139,1139,1139,1139,0
|
|
20240923,181300,87928752,1139,1139,1139,1139,0
|
|
20240923,181200,87928752,1139,1139,1139,1139,0
|
|
20240923,181100,87928752,1139,1139,1139,1139,0
|
|
20240923,181000,87928752,1139,1139,1139,1139,0
|
|
20240923,180900,87928752,1139,1139,1139,1139,0
|
|
20240923,180800,87928752,1139,1139,1139,1139,0
|
|
20240923,180700,87928752,1139,1139,1139,1139,0
|
|
20240923,180600,87928752,1139,1139,1139,1139,0
|
|
20240923,180500,87928752,1139,1139,1139,1139,0
|
|
20240923,180400,87928752,1139,1139,1139,1139,0
|
|
20240923,180300,87928752,1139,1139,1139,1139,0
|
|
20240923,180200,87928752,1139,1139,1139,1139,0
|
|
20240923,180100,87928752,1139,1139,1139,1139,0
|
|
20240923,180000,87928752,1139,1139,1139,1139,0
|
|
20240923,175900,87928752,1139,1139,1139,1139,979
|
|
20240923,175800,87928752,1139,1139,1139,1139,0
|
|
20240923,175700,87928752,1139,1139,1139,1139,0
|
|
20240923,175600,87928752,1139,1139,1139,1139,0
|
|
20240923,175500,87928752,1139,1139,1139,1139,0
|
|
20240923,175400,87928752,1139,1139,1139,1139,0
|
|
20240923,175300,87928752,1139,1139,1139,1139,0
|
|
20240923,175200,87928752,1139,1139,1139,1139,0
|
|
20240923,175100,87928752,1139,1139,1139,1139,0
|
|
20240923,175000,87928752,1139,1139,1139,1139,0
|
|
20240923,174900,87928752,1139,1139,1139,1139,0
|
|
20240923,174800,87928752,1139,1139,1139,1139,0
|
|
20240923,174700,87928752,1139,1139,1139,1139,0
|
|
20240923,174600,87928752,1139,1139,1139,1139,0
|
|
20240923,174500,87928752,1139,1139,1139,1139,0
|
|
20240923,174400,87928752,1139,1139,1139,1139,0
|
|
20240923,174300,87928752,1139,1139,1139,1139,0
|
|
20240923,174200,87928752,1139,1139,1139,1139,0
|
|
20240923,174100,87928752,1139,1139,1139,1139,0
|
|
20240923,174000,87928752,1139,1139,1139,1139,0
|
|
20240923,173900,87928752,1139,1139,1139,1139,0
|
|
20240923,173800,87928752,1139,1139,1139,1139,0
|
|
20240923,173700,87928752,1139,1139,1139,1139,0
|
|
20240923,173600,87928752,1139,1139,1139,1139,0
|
|
20240923,173500,87928752,1139,1139,1139,1139,0
|
|
20240923,173400,87928752,1139,1139,1139,1139,0
|
|
20240923,173300,87928752,1139,1139,1139,1139,0
|
|
20240923,173200,87928752,1139,1139,1139,1139,0
|
|
20240923,173100,87928752,1139,1139,1139,1139,0
|
|
20240923,173000,87928752,1139,1139,1139,1139,0
|
|
20240923,172900,87928752,1139,1139,1139,1139,979
|
|
20240923,172800,87928752,1139,1139,1139,1139,0
|
|
20240923,172700,87928752,1139,1139,1139,1139,0
|
|
20240923,172600,87928752,1139,1139,1139,1139,0
|
|
20240923,172500,87928752,1139,1139,1139,1139,0
|
|
20240923,172400,87928752,1139,1139,1139,1139,0
|
|
20240923,172300,87928752,1139,1139,1139,1139,0
|
|
20240923,172200,87928752,1139,1139,1139,1139,0
|
|
20240923,172100,87928752,1139,1139,1139,1139,0
|
|
20240923,172000,87928752,1139,1139,1139,1139,0
|
|
20240923,171900,87928752,1139,1139,1139,1139,0
|
|
20240923,171800,87928752,1139,1139,1139,1139,0
|
|
20240923,171700,87928752,1139,1139,1139,1139,0
|
|
20240923,171600,87928752,1139,1139,1139,1139,0
|
|
20240923,171500,87928752,1139,1139,1139,1139,0
|
|
20240923,171400,87928752,1139,1139,1139,1139,0
|
|
20240923,171300,87928752,1139,1139,1139,1139,0
|
|
20240923,171200,87928752,1139,1139,1139,1139,0
|
|
20240923,171100,87928752,1139,1139,1139,1139,0
|
|
20240923,171000,87928752,1139,1139,1139,1139,0
|
|
20240923,170900,87928752,1139,1139,1139,1139,0
|
|
20240923,170800,87928752,1139,1139,1139,1139,0
|
|
20240923,170700,87928752,1139,1139,1139,1139,0
|
|
20240923,170600,87928752,1139,1139,1139,1139,0
|
|
20240923,170500,87928752,1139,1139,1139,1139,0
|
|
20240923,170400,87928752,1139,1139,1139,1139,0
|
|
20240923,170300,87928752,1139,1139,1139,1139,0
|
|
20240923,170200,87928752,1139,1139,1139,1139,0
|
|
20240923,170100,87928752,1139,1139,1139,1139,0
|
|
20240923,170000,87928752,1139,1139,1139,1139,0
|
|
20240923,165900,87928752,1139,1139,1139,1139,979
|
|
20240923,165800,87928752,1139,1139,1139,1139,0
|
|
20240923,165700,87928752,1139,1139,1139,1139,0
|
|
20240923,165600,87928752,1139,1139,1139,1139,0
|
|
20240923,165500,87928752,1139,1139,1139,1139,0
|
|
20240923,165400,87928752,1139,1139,1139,1139,0
|
|
20240923,165300,87928752,1139,1139,1139,1139,0
|
|
20240923,165200,87928752,1139,1139,1139,1139,0
|
|
20240923,165100,87928752,1139,1139,1139,1139,0
|
|
20240923,165000,87928752,1139,1139,1139,1139,0
|
|
20240923,164900,87928752,1139,1139,1139,1139,0
|
|
20240923,164800,87928752,1139,1139,1139,1139,0
|
|
20240923,164700,87928752,1139,1139,1139,1139,0
|
|
20240923,164600,87928752,1139,1139,1139,1139,0
|
|
20240923,164500,87928752,1139,1139,1139,1139,0
|
|
20240923,164400,87928752,1139,1139,1139,1139,0
|
|
20240923,164300,87928752,1139,1139,1139,1139,0
|
|
20240923,164200,87928752,1139,1139,1139,1139,0
|
|
20240923,164100,87928752,1139,1139,1139,1139,0
|
|
20240923,164000,87928752,1139,1139,1139,1139,0
|
|
20240923,163900,87928752,1139,1139,1139,1139,0
|
|
20240923,163800,87928752,1139,1139,1139,1139,0
|
|
20240923,163700,87928752,1139,1139,1139,1139,0
|
|
20240923,163600,87928752,1139,1139,1139,1139,0
|
|
20240923,163500,87928752,1139,1139,1139,1139,0
|
|
20240923,163400,87928752,1139,1139,1139,1139,0
|
|
20240923,163300,87928752,1139,1139,1139,1139,0
|
|
20240923,163200,87928752,1139,1139,1139,1139,0
|
|
20240923,163100,87928752,1139,1139,1139,1139,0
|
|
20240923,163000,87928752,1139,1139,1139,1139,0
|
|
20240923,162900,87928752,1139,1139,1139,1139,979
|
|
20240923,162800,87928752,1139,1139,1139,1139,0
|
|
20240923,162700,87928752,1139,1139,1139,1139,0
|
|
20240923,162600,87928752,1139,1139,1139,1139,0
|
|
20240923,162500,87928752,1139,1139,1139,1139,0
|
|
20240923,162400,87928752,1139,1139,1139,1139,0
|
|
20240923,162300,87928752,1139,1139,1139,1139,0
|
|
20240923,162200,87928752,1139,1139,1139,1139,0
|
|
20240923,162100,87928752,1139,1139,1139,1139,0
|
|
20240923,162000,87928752,1139,1139,1139,1139,0
|
|
20240923,161900,87928752,1139,1139,1139,1139,0
|
|
20240923,161800,87928752,1139,1139,1139,1139,0
|
|
20240923,161700,87928752,1139,1139,1139,1139,0
|
|
20240923,161600,87928752,1139,1139,1139,1139,0
|
|
20240923,161500,87928752,1139,1139,1139,1139,0
|
|
20240923,161400,87928752,1139,1139,1139,1139,0
|
|
20240923,161300,87928752,1139,1139,1139,1139,0
|
|
20240923,161200,87928752,1139,1139,1139,1139,0
|
|
20240923,161100,87928752,1139,1139,1139,1139,0
|
|
20240923,161000,87928752,1139,1139,1139,1139,0
|
|
20240923,160900,87928752,1139,1139,1139,1139,0
|
|
20240923,160800,87928752,1139,1139,1139,1139,0
|
|
20240923,160700,87928752,1139,1139,1139,1139,0
|
|
20240923,160600,87928752,1139,1139,1139,1139,0
|
|
20240923,160500,87928752,1139,1139,1139,1139,0
|
|
20240923,160400,87928752,1139,1139,1139,1139,0
|
|
20240923,160300,87928752,1139,1139,1139,1139,0
|
|
20240923,160200,87928752,1139,1139,1139,1139,0
|
|
20240923,160100,87928752,1139,1139,1139,1139,0
|
|
20240923,160000,87928752,1139,1139,1139,1139,0
|
|
20240923,155900,87928752,1139,1139,1139,1139,979
|
|
20240923,155800,87928752,1139,1139,1139,1139,0
|
|
20240923,155700,87928752,1139,1139,1139,1139,0
|
|
20240923,155600,87928752,1139,1139,1139,1139,0
|
|
20240923,155500,87928752,1139,1139,1139,1139,0
|
|
20240923,155400,87928752,1139,1139,1139,1139,0
|
|
20240923,155300,87928752,1139,1139,1139,1139,0
|
|
20240923,155200,87928752,1139,1139,1139,1139,0
|
|
20240923,155100,87928752,1139,1139,1139,1139,0
|
|
20240923,155000,87928752,1139,1139,1139,1139,0
|
|
20240923,154900,87928752,1139,1139,1139,1139,0
|
|
20240923,154800,87928752,1139,1139,1139,1139,0
|
|
20240923,154700,87928752,1139,1139,1139,1139,0
|
|
20240923,154600,87928752,1139,1139,1139,1139,0
|
|
20240923,154500,87928752,1139,1139,1139,1139,0
|
|
20240923,154400,87928752,1139,1139,1139,1139,0
|
|
20240923,154300,87928752,1139,1139,1139,1139,0
|
|
20240923,154200,87928752,1139,1139,1139,1139,0
|
|
20240923,154100,87928752,1139,1139,1139,1139,0
|
|
20240923,154000,87928752,1139,1139,1139,1139,0
|
|
20240923,153900,87928752,1139,1139,1139,1139,0
|
|
20240923,153800,87928752,1139,1139,1139,1139,0
|
|
20240923,153700,87928752,1139,1139,1139,1139,0
|
|
20240923,153600,87928752,1139,1139,1139,1139,0
|
|
20240923,153500,87928752,1139,1139,1139,1139,0
|
|
20240923,153400,87928752,1139,1139,1139,1139,0
|
|
20240923,153300,87928752,1139,1139,1139,1139,0
|
|
20240923,153200,87928752,1139,1139,1139,1139,0
|
|
20240923,153100,87928752,1139,1139,1139,1139,0
|
|
20240923,153000,87928752,1139,1139,1139,1139,979
|
|
20240923,152900,86813671,1146,1146,1146,1146,0
|
|
20240923,152800,86813671,1146,1146,1146,1146,0
|
|
20240923,152700,86813671,1146,1146,1146,1146,0
|
|
20240923,152600,86813671,1146,1146,1146,1146,0
|
|
20240923,152500,86813671,1146,1146,1146,1146,0
|
|
20240923,152400,86813671,1146,1146,1146,1146,0
|
|
20240923,152300,86813671,1146,1146,1146,1146,0
|
|
20240923,152200,86813671,1146,1146,1146,1146,0
|
|
20240923,152100,86813671,1146,1146,1146,1146,0
|
|
20240923,152000,86813671,1146,1146,1146,1146,0
|
|
20240923,151900,86813671,1146,1146,1146,1146,0
|
|
20240923,151800,86813671,1146,1146,1146,1146,15
|
|
20240923,151700,86796481,1146,1146,1146,1146,35
|
|
20240923,151600,86756371,1146,1146,1146,1146,45
|
|
20240923,151500,86704801,1146,1146,1146,1146,18
|
|
20240923,151400,86684173,1146,1146,1146,1146,0
|
|
20240923,151300,86684173,1146,1146,1146,1146,0
|
|
20240923,151200,86684173,1146,1146,1146,1146,24
|
|
20240923,151100,86656669,1146,1145,1146,1145,254
|
|
20240923,151000,86365625,1141,1141,1141,1141,0
|
|
20240923,150900,86365625,1141,1141,1141,1141,0
|
|
20240923,150800,86365625,1141,1141,1141,1141,0
|
|
20240923,150700,86365625,1141,1141,1141,1141,0
|
|
20240923,150600,86365625,1141,1142,1142,1141,1161
|
|
20240923,150500,85040923,1142,1142,1142,1142,1
|
|
20240923,150400,85039781,1142,1142,1142,1142,0
|
|
20240923,150300,85039781,1142,1142,1142,1142,296
|
|
20240923,150200,84701749,1146,1141,1146,1141,490
|
|
20240923,150100,84142654,1146,1146,1146,1146,0
|
|
20240923,150000,84142654,1146,1146,1146,1146,0
|
|
20240923,145900,84142654,1146,1146,1146,1146,0
|
|
20240923,145800,84142654,1146,1146,1146,1146,0
|
|
20240923,145700,84142654,1146,1146,1146,1146,0
|
|
20240923,145600,84142654,1146,1146,1146,1146,0
|
|
20240923,145500,84142654,1146,1146,1146,1146,0
|
|
20240923,145400,84142654,1146,1146,1146,1146,0
|
|
20240923,145300,84142654,1146,1146,1146,1146,0
|
|
20240923,145200,84142654,1146,1146,1146,1146,0
|
|
20240923,145100,84142654,1146,1146,1146,1146,0
|
|
20240923,145000,84142654,1146,1146,1146,1146,2
|
|
20240923,144900,84140362,1146,1146,1146,1146,6
|
|
20240923,144800,84133486,1146,1146,1146,1146,2
|
|
20240923,144700,84131194,1146,1146,1146,1146,4
|
|
20240923,144600,84126610,1146,1140,1146,1140,7
|
|
20240923,144500,84118594,1146,1146,1146,1146,40
|
|
20240923,144400,84072754,1146,1146,1146,1146,94
|
|
20240923,144300,83965030,1140,1140,1140,1140,47
|
|
20240923,144200,83911450,1146,1146,1146,1146,0
|
|
20240923,144100,83911450,1146,1146,1146,1146,0
|
|
20240923,144000,83911450,1146,1146,1146,1146,5
|
|
20240923,143900,83905720,1146,1146,1146,1146,0
|
|
20240923,143800,83905720,1146,1146,1146,1146,0
|
|
20240923,143700,83905720,1146,1146,1146,1146,0
|
|
20240923,143600,83905720,1146,1146,1146,1146,0
|
|
20240923,143500,83905720,1146,1146,1146,1146,0
|
|
20240923,143400,83905720,1146,1146,1146,1146,116
|
|
20240923,143300,83772784,1146,1146,1146,1146,0
|
|
20240923,143200,83772784,1146,1146,1146,1146,0
|
|
20240923,143100,83772784,1146,1142,1146,1142,20
|
|
20240923,143000,83749927,1141,1141,1141,1141,9
|
|
20240923,142900,83739658,1140,1140,1140,1140,0
|
|
20240923,142800,83739658,1140,1142,1142,1140,18
|
|
20240923,142700,83719120,1141,1141,1141,1141,0
|
|
20240923,142600,83719120,1141,1141,1141,1141,0
|
|
20240923,142500,83719120,1141,1141,1141,1141,0
|
|
20240923,142400,83719120,1141,1141,1141,1141,9
|
|
20240923,142300,83708851,1140,1140,1140,1140,9
|
|
20240923,142200,83698591,1141,1141,1141,1141,0
|
|
20240923,142100,83698591,1141,1141,1141,1141,0
|
|
20240923,142000,83698591,1141,1141,1141,1141,0
|
|
20240923,141900,83698591,1141,1141,1141,1141,0
|
|
20240923,141800,83698591,1141,1141,1141,1141,0
|
|
20240923,141700,83698591,1141,1141,1141,1141,6
|
|
20240923,141600,83691745,1140,1140,1140,1140,9
|
|
20240923,141500,83681485,1144,1144,1144,1144,0
|
|
20240923,141400,83681485,1144,1144,1144,1144,0
|
|
20240923,141300,83681485,1144,1141,1144,1141,30
|
|
20240923,141200,83647219,1140,1140,1140,1140,0
|
|
20240923,141100,83647219,1140,1140,1140,1140,0
|
|
20240923,141000,83647219,1140,1140,1140,1140,9
|
|
20240923,140900,83636959,1144,1141,1144,1141,50
|
|
20240923,140800,83579840,1140,1140,1140,1140,0
|
|
20240923,140700,83579840,1140,1140,1140,1140,9
|
|
20240923,140600,83569580,1144,1140,1144,1140,40
|
|
20240923,140500,83523910,1139,1139,1139,1139,0
|
|
20240923,140400,83523910,1139,1139,1139,1139,0
|
|
20240923,140300,83523910,1139,1139,1139,1139,0
|
|
20240923,140200,83523910,1139,1139,1139,1139,0
|
|
20240923,140100,83523910,1139,1139,1139,1139,0
|
|
20240923,140000,83523910,1139,1139,1139,1139,0
|
|
20240923,135900,83523910,1139,1139,1139,1139,0
|
|
20240923,135800,83523910,1139,1139,1139,1139,0
|
|
20240923,135700,83523910,1139,1139,1139,1139,200
|
|
20240923,135600,83296110,1139,1139,1139,1139,9
|
|
20240923,135500,83285859,1138,1138,1138,1138,0
|
|
20240923,135400,83285859,1138,1138,1138,1138,0
|
|
20240923,135300,83285859,1138,1138,1138,1138,0
|
|
20240923,135200,83285859,1138,1138,1138,1138,0
|
|
20240923,135100,83285859,1138,1138,1138,1138,1
|
|
20240923,135000,83284721,1139,1138,1139,1138,18
|
|
20240923,134900,83264228,1138,1138,1138,1138,1
|
|
20240923,134800,83263090,1139,1139,1139,1139,9
|
|
20240923,134700,83252839,1138,1138,1138,1138,1
|
|
20240923,134600,83251701,1140,1140,1140,1140,2
|
|
20240923,134500,83249421,1139,1139,1139,1139,9
|
|
20240923,134400,83239170,1138,1139,1139,1138,18
|
|
20240923,134300,83218677,1146,1146,1146,1145,3332
|
|
20240923,134200,79400214,1146,1140,1146,1138,8600
|
|
20240923,134100,69603251,1140,1142,1142,1140,18
|
|
20240923,134000,69582713,1142,1142,1142,1142,0
|
|
20240923,133900,69582713,1142,1142,1142,1142,36
|
|
20240923,133800,69541601,1146,1146,1146,1146,0
|
|
20240923,133700,69541601,1146,1146,1146,1146,0
|
|
20240923,133600,69541601,1146,1146,1146,1146,0
|
|
20240923,133500,69541601,1146,1146,1146,1146,0
|
|
20240923,133400,69541601,1146,1146,1146,1146,0
|
|
20240923,133300,69541601,1146,1146,1146,1146,0
|
|
20240923,133200,69541601,1146,1146,1146,1146,0
|
|
20240923,133100,69541601,1146,1146,1146,1146,0
|
|
20240923,133000,69541601,1146,1146,1146,1146,0
|
|
20240923,132900,69541601,1146,1146,1146,1146,0
|
|
20240923,132800,69541601,1146,1146,1146,1146,0
|
|
20240923,132700,69541601,1146,1146,1146,1146,1
|
|
20240923,132600,69540455,1142,1142,1142,1142,0
|
|
20240923,132500,69540455,1142,1142,1142,1142,0
|
|
20240923,132400,69540455,1142,1144,1144,1142,250
|
|
20240923,132300,69254666,1146,1146,1146,1146,105
|
|
20240923,132200,69134336,1144,1144,1144,1144,100
|
|
20240923,132100,69019936,1144,1144,1144,1144,0
|
|
20240923,132000,69019936,1144,1144,1144,1144,0
|
|
20240923,131900,69019936,1144,1144,1144,1144,0
|
|
20240923,131800,69019936,1144,1144,1144,1144,0
|
|
20240923,131700,69019936,1144,1144,1144,1144,0
|
|
20240923,131600,69019936,1144,1144,1144,1144,0
|
|
20240923,131500,69019936,1144,1144,1144,1144,0
|
|
20240923,131400,69019936,1144,1144,1144,1144,0
|
|
20240923,131300,69019936,1144,1144,1144,1144,99
|
|
20240923,131200,68906680,1148,1148,1148,1148,0
|
|
20240923,131100,68906680,1148,1148,1148,1148,0
|
|
20240923,131000,68906680,1148,1148,1148,1148,0
|
|
20240923,130900,68906680,1148,1148,1148,1148,1
|
|
20240923,130800,68905532,1140,1140,1140,1140,0
|
|
20240923,130700,68905532,1140,1140,1140,1140,0
|
|
20240923,130600,68905532,1140,1140,1140,1140,9
|
|
20240923,130500,68895272,1140,1140,1140,1140,0
|
|
20240923,130400,68895272,1140,1141,1141,1140,800
|
|
20240923,130300,67983104,1141,1141,1141,1141,0
|
|
20240923,130200,67983104,1141,1141,1141,1141,0
|
|
20240923,130100,67983104,1141,1141,1141,1141,1
|
|
20240923,130000,67981963,1141,1141,1141,1141,0
|
|
20240923,125900,67981963,1141,1142,1142,1141,1177
|
|
20240923,125800,66637830,1142,1142,1142,1142,3
|
|
20240923,125700,66634404,1142,1142,1142,1142,2
|
|
20240923,125600,66632120,1142,1142,1142,1142,297
|
|
20240923,125500,66292946,1142,1143,1143,1142,13
|
|
20240923,125400,66278096,1143,1143,1143,1143,0
|
|
20240923,125300,66278096,1143,1143,1143,1143,9
|
|
20240923,125200,66267809,1142,1143,1143,1142,23
|
|
20240923,125100,66241529,1146,1143,1146,1143,50
|
|
20240923,125000,66184283,1142,1142,1142,1142,9
|
|
20240923,124900,66174005,1143,1143,1143,1143,9
|
|
20240923,124800,66163718,1142,1142,1142,1142,102
|
|
20240923,124700,66047234,1142,1142,1142,1142,9
|
|
20240923,124600,66036956,1147,1147,1147,1147,0
|
|
20240923,124500,66036956,1147,1143,1147,1143,50
|
|
20240923,124400,65979696,1142,1142,1142,1142,0
|
|
20240923,124300,65979696,1142,1142,1142,1142,0
|
|
20240923,124200,65979696,1142,1142,1142,1142,0
|
|
20240923,124100,65979696,1142,1142,1142,1142,0
|
|
20240923,124000,65979696,1142,1142,1142,1142,0
|
|
20240923,123900,65979696,1142,1142,1142,1142,9
|
|
20240923,123800,65969418,1143,1143,1143,1143,9
|
|
20240923,123700,65959131,1143,1143,1143,1143,27
|
|
20240923,123600,65928270,1148,1143,1148,1143,67
|
|
20240923,123500,65851582,1143,1143,1143,1143,108
|
|
20240923,123400,65728138,1146,1146,1146,1146,0
|
|
20240923,123300,65728138,1146,1146,1146,1146,0
|
|
20240923,123200,65728138,1146,1146,1146,1146,0
|
|
20240923,123100,65728138,1146,1146,1146,1146,0
|
|
20240923,123000,65728138,1146,1146,1146,1146,0
|
|
20240923,122900,65728138,1146,1146,1146,1146,0
|
|
20240923,122800,65728138,1146,1146,1146,1146,62
|
|
20240923,122700,65657086,1145,1145,1145,1145,0
|
|
20240923,122600,65657086,1145,1145,1145,1145,0
|
|
20240923,122500,65657086,1145,1145,1145,1145,0
|
|
20240923,122400,65657086,1145,1145,1145,1145,0
|
|
20240923,122300,65657086,1145,1145,1145,1145,0
|
|
20240923,122200,65657086,1145,1145,1145,1145,0
|
|
20240923,122100,65657086,1145,1145,1145,1145,0
|
|
20240923,122000,65657086,1145,1145,1145,1145,0
|
|
20240923,121900,65657086,1145,1145,1145,1145,0
|
|
20240923,121800,65657086,1145,1145,1145,1145,1027
|
|
20240923,121700,64481171,1147,1147,1147,1147,0
|
|
20240923,121600,64481171,1147,1147,1147,1147,402
|
|
20240923,121500,64020077,1148,1147,1148,1147,507
|
|
20240923,121400,63438541,1147,1148,1148,1147,771
|
|
20240923,121300,62553575,1149,1149,1149,1149,587
|
|
20240923,121200,61879112,1149,1149,1149,1149,0
|
|
20240923,121100,61879112,1149,1149,1149,1149,0
|
|
20240923,121000,61879112,1149,1149,1149,1149,0
|
|
20240923,120900,61879112,1149,1149,1149,1149,0
|
|
20240923,120800,61879112,1149,1149,1149,1149,0
|
|
20240923,120700,61879112,1149,1149,1149,1149,1
|
|
20240923,120600,61877963,1158,1158,1158,1158,0
|
|
20240923,120500,61877963,1158,1158,1158,1158,0
|
|
20240923,120400,61877963,1158,1158,1158,1158,0
|
|
20240923,120300,61877963,1158,1158,1158,1158,0
|
|
20240923,120200,61877963,1158,1158,1158,1158,0
|
|
20240923,120100,61877963,1158,1158,1158,1158,0
|
|
20240923,120000,61877963,1158,1158,1158,1158,1
|
|
20240923,115900,61876805,1157,1157,1157,1157,1
|
|
20240923,115800,61875648,1149,1154,1154,1149,896
|
|
20240923,115700,60844818,1156,1156,1156,1156,0
|
|
20240923,115600,60844818,1156,1156,1156,1156,123
|
|
20240923,115500,60702630,1159,1159,1159,1159,0
|
|
20240923,115400,60702630,1159,1159,1159,1159,0
|
|
20240923,115300,60702630,1159,1159,1159,1159,0
|
|
20240923,115200,60702630,1159,1159,1159,1159,0
|
|
20240923,115100,60702630,1159,1159,1159,1159,0
|
|
20240923,115000,60702630,1159,1159,1159,1159,0
|
|
20240923,114900,60702630,1159,1159,1159,1159,0
|
|
20240923,114800,60702630,1159,1159,1159,1159,0
|
|
20240923,114700,60702630,1159,1159,1159,1159,0
|
|
20240923,114600,60702630,1159,1159,1159,1159,0
|
|
20240923,114500,60702630,1159,1159,1159,1159,0
|
|
20240923,114400,60702630,1159,1159,1159,1159,0
|
|
20240923,114300,60702630,1159,1159,1159,1159,0
|
|
20240923,114200,60702630,1159,1159,1159,1159,0
|
|
20240923,114100,60702630,1159,1159,1159,1159,0
|
|
20240923,114000,60702630,1159,1159,1159,1159,0
|
|
20240923,113900,60702630,1159,1159,1159,1159,0
|
|
20240923,113800,60702630,1159,1159,1159,1159,0
|
|
20240923,113700,60702630,1159,1159,1159,1159,0
|
|
20240923,113600,60702630,1159,1160,1160,1159,200
|
|
20240923,113500,60470680,1163,1163,1163,1163,0
|
|
20240923,113400,60470680,1163,1163,1163,1163,0
|
|
20240923,113300,60470680,1163,1163,1163,1163,0
|
|
20240923,113200,60470680,1163,1159,1163,1159,117
|
|
20240923,113100,60335061,1163,1163,1163,1163,76
|
|
20240923,113000,60246673,1165,1153,1165,1153,82
|
|
20240923,112900,60152115,1154,1154,1154,1154,192
|
|
20240923,112800,59930547,1166,1166,1166,1166,0
|
|
20240923,112700,59930547,1166,1163,1166,1163,153
|
|
20240923,112600,59752402,1163,1163,1163,1163,0
|
|
20240923,112500,59752402,1163,1163,1163,1163,0
|
|
20240923,112400,59752402,1163,1163,1163,1163,0
|
|
20240923,112300,59752402,1163,1163,1163,1163,1
|
|
20240923,112200,59751239,1150,1150,1150,1150,0
|
|
20240923,112100,59751239,1150,1150,1150,1150,2
|
|
20240923,112000,59748939,1150,1150,1150,1150,0
|
|
20240923,111900,59748939,1150,1150,1150,1150,0
|
|
20240923,111800,59748939,1150,1150,1150,1150,5
|
|
20240923,111700,59743189,1169,1169,1169,1169,0
|
|
20240923,111600,59743189,1169,1168,1169,1168,854
|
|
20240923,111500,58745363,1170,1150,1170,1150,5233
|
|
20240923,111400,52705004,1150,1150,1150,1150,0
|
|
20240923,111300,52705004,1150,1150,1150,1150,0
|
|
20240923,111200,52705004,1150,1150,1150,1150,0
|
|
20240923,111100,52705004,1150,1150,1150,1150,0
|
|
20240923,111000,52705004,1150,1150,1150,1150,1145
|
|
20240923,110900,51388254,1150,1150,1150,1150,0
|
|
20240923,110800,51388254,1150,1150,1150,1150,8
|
|
20240923,110700,51379054,1150,1150,1150,1150,0
|
|
20240923,110600,51379054,1150,1150,1150,1150,2
|
|
20240923,110500,51376754,1150,1146,1150,1146,5888
|
|
20240923,110400,44617500,1146,1145,1146,1145,1117
|
|
20240923,110300,43338394,1145,1145,1145,1145,0
|
|
20240923,110200,43338394,1145,1145,1145,1145,0
|
|
20240923,110100,43338394,1145,1145,1145,1145,0
|
|
20240923,110000,43338394,1145,1143,1145,1143,32
|
|
20240923,105900,43301770,1143,1143,1143,1143,680
|
|
20240923,105800,42524530,1139,1139,1139,1139,658
|
|
20240923,105700,41775068,1140,1140,1140,1140,750
|
|
20240923,105600,40920068,1143,1143,1143,1143,0
|
|
20240923,105500,40920068,1143,1143,1143,1143,0
|
|
20240923,105400,40920068,1143,1143,1143,1143,0
|
|
20240923,105300,40920068,1143,1143,1143,1143,0
|
|
20240923,105200,40920068,1143,1143,1143,1143,10
|
|
20240923,105100,40908638,1143,1143,1143,1143,110
|
|
20240923,105000,40782908,1144,1144,1144,1144,0
|
|
20240923,104900,40782908,1144,1144,1144,1144,85
|
|
20240923,104800,40685668,1143,1143,1143,1143,11
|
|
20240923,104700,40673095,1144,1144,1144,1144,0
|
|
20240923,104600,40673095,1144,1144,1144,1144,0
|
|
20240923,104500,40673095,1144,1144,1144,1144,0
|
|
20240923,104400,40673095,1144,1144,1144,1144,0
|
|
20240923,104300,40673095,1144,1144,1144,1144,1
|
|
20240923,104200,40671951,1140,1140,1140,1140,0
|
|
20240923,104100,40671951,1140,1140,1140,1140,0
|
|
20240923,104000,40671951,1140,1140,1140,1140,0
|
|
20240923,103900,40671951,1140,1140,1140,1140,0
|
|
20240923,103800,40671951,1140,1140,1140,1140,0
|
|
20240923,103700,40671951,1140,1140,1140,1140,0
|
|
20240923,103600,40671951,1140,1140,1140,1140,0
|
|
20240923,103500,40671951,1140,1140,1140,1140,0
|
|
20240923,103400,40671951,1140,1142,1142,1140,1000
|
|
20240923,103300,39531251,1140,1140,1140,1140,0
|
|
20240923,103200,39531251,1140,1140,1140,1140,0
|
|
20240923,103100,39531251,1140,1140,1140,1140,0
|
|
20240923,103000,39531251,1140,1140,1140,1140,0
|
|
20240923,102900,39531251,1140,1140,1140,1140,0
|
|
20240923,102800,39531251,1140,1140,1140,1140,0
|
|
20240923,102700,39531251,1140,1140,1140,1140,1
|
|
20240923,102600,39530111,1148,1148,1148,1148,282
|
|
20240923,102500,39206375,1147,1147,1147,1147,889
|
|
20240923,102400,38186692,1149,1149,1149,1149,109
|
|
20240923,102300,38061451,1149,1149,1149,1149,0
|
|
20240923,102200,38061451,1149,1148,1149,1148,724
|
|
20240923,102100,37230155,1148,1148,1148,1148,112
|
|
20240923,102000,37101579,1148,1148,1148,1148,0
|
|
20240923,101900,37101579,1148,1148,1148,1148,0
|
|
20240923,101800,37101579,1148,1148,1148,1148,0
|
|
20240923,101700,37101579,1148,1148,1148,1148,0
|
|
20240923,101600,37101579,1148,1148,1148,1148,0
|
|
20240923,101500,37101579,1148,1148,1148,1148,0
|
|
20240923,101400,37101579,1148,1148,1148,1148,0
|
|
20240923,101300,37101579,1148,1147,1148,1147,1557
|
|
20240923,101200,35315551,1146,1146,1146,1146,0
|
|
20240923,101100,35315551,1146,1146,1146,1146,0
|
|
20240923,101000,35315551,1146,1139,1147,1139,62
|
|
20240923,100900,35244785,1139,1139,1139,1139,0
|
|
20240923,100800,35244785,1139,1140,1140,1139,1726
|
|
20240923,100700,33277261,1141,1141,1141,1141,10
|
|
20240923,100600,33265851,1142,1142,1142,1142,0
|
|
20240923,100500,33265851,1142,1142,1142,1142,0
|
|
20240923,100400,33265851,1142,1142,1142,1142,9
|
|
20240923,100300,33255573,1143,1147,1147,1143,10
|
|
20240923,100200,33244139,1144,1144,1144,1144,0
|
|
20240923,100100,33244139,1144,1144,1144,1144,0
|
|
20240923,100000,33244139,1144,1147,1147,1144,29
|
|
20240923,095900,33210930,1143,1143,1143,1143,0
|
|
20240923,095800,33210930,1143,1143,1143,1143,0
|
|
20240923,095700,33210930,1143,1146,1146,1143,8
|
|
20240923,095600,33201774,1147,1148,1150,1146,570
|
|
20240923,095500,32548500,1149,1147,1149,1145,203
|
|
20240923,095400,32315834,1150,1147,1150,1147,569
|
|
20240923,095300,31663133,1147,1147,1147,1147,0
|
|
20240923,095200,31663133,1147,1139,1147,1139,2137
|
|
20240923,095100,29227994,1140,1140,1140,1140,0
|
|
20240923,095000,29227994,1140,1140,1140,1140,627
|
|
20240923,094900,28513214,1140,1140,1140,1140,100
|
|
20240923,094800,28399214,1140,1140,1140,1140,162
|
|
20240923,094700,28214534,1140,1140,1140,1140,118
|
|
20240923,094600,28080014,1147,1147,1147,1147,0
|
|
20240923,094500,28080014,1147,1147,1147,1147,18
|
|
20240923,094400,28059368,1147,1147,1147,1139,11
|
|
20240923,094300,28046759,1147,1147,1147,1147,11
|
|
20240923,094200,28034142,1140,1140,1140,1140,113
|
|
20240923,094100,27905322,1141,1141,1141,1141,0
|
|
20240923,094000,27905322,1141,1141,1141,1141,999
|
|
20240923,093900,26765463,1141,1141,1141,1141,0
|
|
20240923,093800,26765463,1141,1141,1141,1141,2
|
|
20240923,093700,26763181,1146,1136,1146,1136,43
|
|
20240923,093600,26714265,1136,1136,1136,1136,0
|
|
20240923,093500,26714265,1136,1136,1136,1136,0
|
|
20240923,093400,26714265,1136,1136,1137,1136,134
|
|
20240923,093300,26562033,1136,1135,1136,1135,18
|
|
20240923,093200,26541594,1134,1134,1134,1134,9
|
|
20240923,093100,26531388,1147,1147,1147,1147,0
|
|
20240923,093000,26531388,1147,1145,1147,1145,887
|
|
20240923,092900,25514010,1144,1142,1144,1142,611
|
|
20240923,092800,24816227,1142,1130,1142,1130,774
|
|
20240923,092700,23933101,1140,1140,1140,1140,881
|
|
20240923,092600,22928761,1130,1132,1132,1130,3206
|
|
20240923,092500,19301781,1140,1140,1140,1140,11
|
|
20240923,092400,19289241,1140,1140,1140,1140,0
|
|
20240923,092300,19289241,1140,1140,1140,1140,1
|
|
20240923,092200,19288101,1129,1129,1129,1129,0
|
|
20240923,092100,19288101,1129,1129,1129,1129,0
|
|
20240923,092000,19288101,1129,1129,1129,1129,0
|
|
20240923,091900,19288101,1129,1129,1129,1129,0
|
|
20240923,091800,19288101,1129,1129,1129,1129,800
|
|
20240923,091700,18384901,1131,1131,1131,1131,0
|
|
20240923,091600,18384901,1131,1130,1131,1130,252
|
|
20240923,091500,18100041,1128,1128,1128,1128,0
|
|
20240923,091400,18100041,1128,1128,1128,1127,2419
|
|
20240923,091300,15372400,1128,1128,1128,1128,500
|
|
20240923,091200,14808400,1127,1127,1127,1127,887
|
|
20240923,091100,13808751,1127,1127,1127,1127,1130
|
|
20240923,091000,12535241,1127,1129,1129,1127,48
|
|
20240923,090900,12481085,1129,1128,1130,1127,1692
|
|
20240923,090800,10571866,1129,1129,1129,1129,64
|
|
20240923,090700,10499610,1128,1128,1128,1128,300
|
|
20240923,090600,10161210,1128,1128,1128,1128,1620
|
|
20240923,090500,8333850,1128,1129,1143,1128,1001
|
|
20240923,090400,7204207,1130,1130,1130,1130,500
|
|
20240923,090300,6639207,1130,1130,1130,1130,0
|
|
20240923,090200,6639207,1130,1130,1130,1130,350
|
|
20240923,090100,6243707,1130,1149,1149,1130,353
|
|
20240923,090000,5844760,1149,1144,1150,1120,5134
|