602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,185900,116858256,1163,1163,1163,1163,1004
|
|
20240924,185800,116858256,1163,1163,1163,1163,0
|
|
20240924,185700,116858256,1163,1163,1163,1163,0
|
|
20240924,185600,116858256,1163,1163,1163,1163,0
|
|
20240924,185500,116858256,1163,1163,1163,1163,0
|
|
20240924,185400,116858256,1163,1163,1163,1163,0
|
|
20240924,185300,116858256,1163,1163,1163,1163,0
|
|
20240924,185200,116858256,1163,1163,1163,1163,0
|
|
20240924,185100,116858256,1163,1163,1163,1163,0
|
|
20240924,185000,116858256,1163,1163,1163,1163,0
|
|
20240924,184900,116858256,1163,1163,1163,1163,0
|
|
20240924,184800,116858256,1163,1163,1163,1163,0
|
|
20240924,184700,116858256,1163,1163,1163,1163,0
|
|
20240924,184600,116858256,1163,1163,1163,1163,0
|
|
20240924,184500,116858256,1163,1163,1163,1163,0
|
|
20240924,184400,116858256,1163,1163,1163,1163,0
|
|
20240924,184300,116858256,1163,1163,1163,1163,0
|
|
20240924,184200,116858256,1163,1163,1163,1163,0
|
|
20240924,184100,116858256,1163,1163,1163,1163,0
|
|
20240924,184000,116858256,1163,1163,1163,1163,0
|
|
20240924,183900,116858256,1163,1163,1163,1163,0
|
|
20240924,183800,116858256,1163,1163,1163,1163,0
|
|
20240924,183700,116858256,1163,1163,1163,1163,0
|
|
20240924,183600,116858256,1163,1163,1163,1163,0
|
|
20240924,183500,116858256,1163,1163,1163,1163,0
|
|
20240924,183400,116858256,1163,1163,1163,1163,0
|
|
20240924,183300,116858256,1163,1163,1163,1163,0
|
|
20240924,183200,116858256,1163,1163,1163,1163,0
|
|
20240924,183100,116858256,1163,1163,1163,1163,0
|
|
20240924,183000,116858256,1163,1163,1163,1163,0
|
|
20240924,182900,116858256,1163,1163,1163,1163,1004
|
|
20240924,182800,116858256,1163,1163,1163,1163,0
|
|
20240924,182700,116858256,1163,1163,1163,1163,0
|
|
20240924,182600,116858256,1163,1163,1163,1163,0
|
|
20240924,182500,116858256,1163,1163,1163,1163,0
|
|
20240924,182400,116858256,1163,1163,1163,1163,0
|
|
20240924,182300,116858256,1163,1163,1163,1163,0
|
|
20240924,182200,116858256,1163,1163,1163,1163,0
|
|
20240924,182100,116858256,1163,1163,1163,1163,0
|
|
20240924,182000,116858256,1163,1163,1163,1163,0
|
|
20240924,181900,116858256,1163,1163,1163,1163,0
|
|
20240924,181800,116858256,1163,1163,1163,1163,0
|
|
20240924,181700,116858256,1163,1163,1163,1163,0
|
|
20240924,181600,116858256,1163,1163,1163,1163,0
|
|
20240924,181500,116858256,1163,1163,1163,1163,0
|
|
20240924,181400,116858256,1163,1163,1163,1163,0
|
|
20240924,181300,116858256,1163,1163,1163,1163,0
|
|
20240924,181200,116858256,1163,1163,1163,1163,0
|
|
20240924,181100,116858256,1163,1163,1163,1163,0
|
|
20240924,181000,116858256,1163,1163,1163,1163,0
|
|
20240924,180900,116858256,1163,1163,1163,1163,0
|
|
20240924,180800,116858256,1163,1163,1163,1163,0
|
|
20240924,180700,116858256,1163,1163,1163,1163,0
|
|
20240924,180600,116858256,1163,1163,1163,1163,0
|
|
20240924,180500,116858256,1163,1163,1163,1163,0
|
|
20240924,180400,116858256,1163,1163,1163,1163,0
|
|
20240924,180300,116858256,1163,1163,1163,1163,0
|
|
20240924,180200,116858256,1163,1163,1163,1163,0
|
|
20240924,180100,116858256,1163,1163,1163,1163,0
|
|
20240924,180000,116858256,1163,1163,1163,1163,0
|
|
20240924,175900,116858256,1163,1163,1163,1163,1004
|
|
20240924,175800,116858256,1163,1163,1163,1163,0
|
|
20240924,175700,116858256,1163,1163,1163,1163,0
|
|
20240924,175600,116858256,1163,1163,1163,1163,0
|
|
20240924,175500,116858256,1163,1163,1163,1163,0
|
|
20240924,175400,116858256,1163,1163,1163,1163,0
|
|
20240924,175300,116858256,1163,1163,1163,1163,0
|
|
20240924,175200,116858256,1163,1163,1163,1163,0
|
|
20240924,175100,116858256,1163,1163,1163,1163,0
|
|
20240924,175000,116858256,1163,1163,1163,1163,0
|
|
20240924,174900,116858256,1163,1163,1163,1163,0
|
|
20240924,174800,116858256,1163,1163,1163,1163,0
|
|
20240924,174700,116858256,1163,1163,1163,1163,0
|
|
20240924,174600,116858256,1163,1163,1163,1163,0
|
|
20240924,174500,116858256,1163,1163,1163,1163,0
|
|
20240924,174400,116858256,1163,1163,1163,1163,0
|
|
20240924,174300,116858256,1163,1163,1163,1163,0
|
|
20240924,174200,116858256,1163,1163,1163,1163,0
|
|
20240924,174100,116858256,1163,1163,1163,1163,0
|
|
20240924,174000,116858256,1163,1163,1163,1163,0
|
|
20240924,173900,116858256,1163,1163,1163,1163,0
|
|
20240924,173800,116858256,1163,1163,1163,1163,0
|
|
20240924,173700,116858256,1163,1163,1163,1163,0
|
|
20240924,173600,116858256,1163,1163,1163,1163,0
|
|
20240924,173500,116858256,1163,1163,1163,1163,0
|
|
20240924,173400,116858256,1163,1163,1163,1163,0
|
|
20240924,173300,116858256,1163,1163,1163,1163,0
|
|
20240924,173200,116858256,1163,1163,1163,1163,0
|
|
20240924,173100,116858256,1163,1163,1163,1163,0
|
|
20240924,173000,116858256,1163,1163,1163,1163,0
|
|
20240924,172900,116858256,1163,1163,1163,1163,1004
|
|
20240924,172800,116858256,1163,1163,1163,1163,0
|
|
20240924,172700,116858256,1163,1163,1163,1163,0
|
|
20240924,172600,116858256,1163,1163,1163,1163,0
|
|
20240924,172500,116858256,1163,1163,1163,1163,0
|
|
20240924,172400,116858256,1163,1163,1163,1163,0
|
|
20240924,172300,116858256,1163,1163,1163,1163,0
|
|
20240924,172200,116858256,1163,1163,1163,1163,0
|
|
20240924,172100,116858256,1163,1163,1163,1163,0
|
|
20240924,172000,116858256,1163,1163,1163,1163,0
|
|
20240924,171900,116858256,1163,1163,1163,1163,0
|
|
20240924,171800,116858256,1163,1163,1163,1163,0
|
|
20240924,171700,116858256,1163,1163,1163,1163,0
|
|
20240924,171600,116858256,1163,1163,1163,1163,0
|
|
20240924,171500,116858256,1163,1163,1163,1163,0
|
|
20240924,171400,116858256,1163,1163,1163,1163,0
|
|
20240924,171300,116858256,1163,1163,1163,1163,0
|
|
20240924,171200,116858256,1163,1163,1163,1163,0
|
|
20240924,171100,116858256,1163,1163,1163,1163,0
|
|
20240924,171000,116858256,1163,1163,1163,1163,0
|
|
20240924,170900,116858256,1163,1163,1163,1163,0
|
|
20240924,170800,116858256,1163,1163,1163,1163,0
|
|
20240924,170700,116858256,1163,1163,1163,1163,0
|
|
20240924,170600,116858256,1163,1163,1163,1163,0
|
|
20240924,170500,116858256,1163,1163,1163,1163,0
|
|
20240924,170400,116858256,1163,1163,1163,1163,0
|
|
20240924,170300,116858256,1163,1163,1163,1163,0
|
|
20240924,170200,116858256,1163,1163,1163,1163,0
|
|
20240924,170100,116858256,1163,1163,1163,1163,0
|
|
20240924,170000,116858256,1163,1163,1163,1163,0
|
|
20240924,165900,116858256,1163,1163,1163,1163,1004
|
|
20240924,165800,116858256,1163,1163,1163,1163,0
|
|
20240924,165700,116858256,1163,1163,1163,1163,0
|
|
20240924,165600,116858256,1163,1163,1163,1163,0
|
|
20240924,165500,116858256,1163,1163,1163,1163,0
|
|
20240924,165400,116858256,1163,1163,1163,1163,0
|
|
20240924,165300,116858256,1163,1163,1163,1163,0
|
|
20240924,165200,116858256,1163,1163,1163,1163,0
|
|
20240924,165100,116858256,1163,1163,1163,1163,0
|
|
20240924,165000,116858256,1163,1163,1163,1163,0
|
|
20240924,164900,116858256,1163,1163,1163,1163,0
|
|
20240924,164800,116858256,1163,1163,1163,1163,0
|
|
20240924,164700,116858256,1163,1163,1163,1163,0
|
|
20240924,164600,116858256,1163,1163,1163,1163,0
|
|
20240924,164500,116858256,1163,1163,1163,1163,0
|
|
20240924,164400,116858256,1163,1163,1163,1163,0
|
|
20240924,164300,116858256,1163,1163,1163,1163,0
|
|
20240924,164200,116858256,1163,1163,1163,1163,0
|
|
20240924,164100,116858256,1163,1163,1163,1163,0
|
|
20240924,164000,116858256,1163,1163,1163,1163,0
|
|
20240924,163900,116858256,1163,1163,1163,1163,0
|
|
20240924,163800,116858256,1163,1163,1163,1163,0
|
|
20240924,163700,116858256,1163,1163,1163,1163,0
|
|
20240924,163600,116858256,1163,1163,1163,1163,0
|
|
20240924,163500,116858256,1163,1163,1163,1163,0
|
|
20240924,163400,116858256,1163,1163,1163,1163,0
|
|
20240924,163300,116858256,1163,1163,1163,1163,0
|
|
20240924,163200,116858256,1163,1163,1163,1163,0
|
|
20240924,163100,116858256,1163,1163,1163,1163,0
|
|
20240924,163000,116858256,1163,1163,1163,1163,0
|
|
20240924,162900,116858256,1163,1163,1163,1163,1004
|
|
20240924,162800,116858256,1163,1163,1163,1163,0
|
|
20240924,162700,116858256,1163,1163,1163,1163,0
|
|
20240924,162600,116858256,1163,1163,1163,1163,0
|
|
20240924,162500,116858256,1163,1163,1163,1163,0
|
|
20240924,162400,116858256,1163,1163,1163,1163,0
|
|
20240924,162300,116858256,1163,1163,1163,1163,0
|
|
20240924,162200,116858256,1163,1163,1163,1163,0
|
|
20240924,162100,116858256,1163,1163,1163,1163,0
|
|
20240924,162000,116858256,1163,1163,1163,1163,0
|
|
20240924,161900,116858256,1163,1163,1163,1163,0
|
|
20240924,161800,116858256,1163,1163,1163,1163,0
|
|
20240924,161700,116858256,1163,1163,1163,1163,0
|
|
20240924,161600,116858256,1163,1163,1163,1163,0
|
|
20240924,161500,116858256,1163,1163,1163,1163,0
|
|
20240924,161400,116858256,1163,1163,1163,1163,0
|
|
20240924,161300,116858256,1163,1163,1163,1163,0
|
|
20240924,161200,116858256,1163,1163,1163,1163,0
|
|
20240924,161100,116858256,1163,1163,1163,1163,0
|
|
20240924,161000,116858256,1163,1163,1163,1163,0
|
|
20240924,160900,116858256,1163,1163,1163,1163,0
|
|
20240924,160800,116858256,1163,1163,1163,1163,0
|
|
20240924,160700,116858256,1163,1163,1163,1163,0
|
|
20240924,160600,116858256,1163,1163,1163,1163,0
|
|
20240924,160500,116858256,1163,1163,1163,1163,0
|
|
20240924,160400,116858256,1163,1163,1163,1163,0
|
|
20240924,160300,116858256,1163,1163,1163,1163,0
|
|
20240924,160200,116858256,1163,1163,1163,1163,0
|
|
20240924,160100,116858256,1163,1163,1163,1163,0
|
|
20240924,160000,116858256,1163,1163,1163,1163,0
|
|
20240924,155900,116858256,1163,1163,1163,1163,1004
|
|
20240924,155800,116858256,1163,1163,1163,1163,0
|
|
20240924,155700,116858256,1163,1163,1163,1163,0
|
|
20240924,155600,116858256,1163,1163,1163,1163,0
|
|
20240924,155500,116858256,1163,1163,1163,1163,0
|
|
20240924,155400,116858256,1163,1163,1163,1163,0
|
|
20240924,155300,116858256,1163,1163,1163,1163,0
|
|
20240924,155200,116858256,1163,1163,1163,1163,0
|
|
20240924,155100,116858256,1163,1163,1163,1163,0
|
|
20240924,155000,116858256,1163,1163,1163,1163,0
|
|
20240924,154900,116858256,1163,1163,1163,1163,0
|
|
20240924,154800,116858256,1163,1163,1163,1163,0
|
|
20240924,154700,116858256,1163,1163,1163,1163,0
|
|
20240924,154600,116858256,1163,1163,1163,1163,0
|
|
20240924,154500,116858256,1163,1163,1163,1163,0
|
|
20240924,154400,116858256,1163,1163,1163,1163,0
|
|
20240924,154300,116858256,1163,1163,1163,1163,0
|
|
20240924,154200,116858256,1163,1163,1163,1163,0
|
|
20240924,154100,116858256,1163,1163,1163,1163,0
|
|
20240924,154000,116858256,1163,1163,1163,1163,0
|
|
20240924,153900,116858256,1163,1163,1163,1163,0
|
|
20240924,153800,116858256,1163,1163,1163,1163,0
|
|
20240924,153700,116858256,1163,1163,1163,1163,0
|
|
20240924,153600,116858256,1163,1163,1163,1163,0
|
|
20240924,153500,116858256,1163,1163,1163,1163,0
|
|
20240924,153400,116858256,1163,1163,1163,1163,0
|
|
20240924,153300,116858256,1163,1163,1163,1163,0
|
|
20240924,153200,116858256,1163,1163,1163,1163,0
|
|
20240924,153100,116858256,1163,1163,1163,1163,0
|
|
20240924,153000,116858256,1163,1163,1163,1163,1004
|
|
20240924,152900,115690604,1174,1174,1174,1174,0
|
|
20240924,152800,115690604,1174,1174,1174,1174,0
|
|
20240924,152700,115690604,1174,1174,1174,1174,0
|
|
20240924,152600,115690604,1174,1174,1174,1174,0
|
|
20240924,152500,115690604,1174,1174,1174,1174,0
|
|
20240924,152400,115690604,1174,1174,1174,1174,0
|
|
20240924,152300,115690604,1174,1174,1174,1174,0
|
|
20240924,152200,115690604,1174,1174,1174,1174,0
|
|
20240924,152100,115690604,1174,1174,1174,1174,0
|
|
20240924,152000,115690604,1174,1174,1174,1174,0
|
|
20240924,151900,115690604,1174,1174,1174,1174,50
|
|
20240924,151800,115631904,1174,1174,1174,1174,44
|
|
20240924,151700,115580248,1174,1174,1174,1174,79
|
|
20240924,151600,115487502,1174,1173,1174,1173,501
|
|
20240924,151500,114899828,1174,1174,1174,1174,45
|
|
20240924,151400,114846998,1174,1172,1174,1172,360
|
|
20240924,151300,114424762,1172,1172,1172,1172,130
|
|
20240924,151200,114272402,1172,1172,1172,1172,45
|
|
20240924,151100,114219662,1158,1174,1174,1158,7045
|
|
20240924,151000,106057442,1174,1162,1174,1162,1181
|
|
20240924,150900,104670960,1175,1174,1175,1161,350
|
|
20240924,150800,104262945,1175,1170,1175,1170,7277
|
|
20240924,150700,95743463,1171,1169,1171,1169,1400
|
|
20240924,150600,94105406,1168,1166,1168,1160,4391
|
|
20240924,150500,88981403,1165,1165,1165,1165,500
|
|
20240924,150400,88398903,1167,1167,1167,1167,0
|
|
20240924,150300,88398903,1167,1167,1167,1167,0
|
|
20240924,150200,88398903,1167,1167,1167,1167,0
|
|
20240924,150100,88398903,1167,1167,1167,1167,0
|
|
20240924,150000,88398903,1167,1167,1167,1167,0
|
|
20240924,145900,88398903,1167,1167,1167,1167,1
|
|
20240924,145800,88397736,1168,1162,1168,1162,200
|
|
20240924,145700,88164794,1162,1160,1163,1160,206
|
|
20240924,145600,87925606,1160,1160,1162,1160,127
|
|
20240924,145500,87778246,1160,1160,1160,1160,2
|
|
20240924,145400,87775926,1161,1161,1161,1161,0
|
|
20240924,145300,87775926,1161,1161,1161,1161,0
|
|
20240924,145200,87775926,1161,1161,1161,1161,0
|
|
20240924,145100,87775926,1161,1160,1161,1160,3955
|
|
20240924,145000,83188013,1159,1153,1159,1153,2849
|
|
20240924,144900,79894111,1154,1154,1154,1154,0
|
|
20240924,144800,79894111,1154,1154,1154,1154,0
|
|
20240924,144700,79894111,1154,1154,1154,1154,0
|
|
20240924,144600,79894111,1154,1154,1154,1154,0
|
|
20240924,144500,79894111,1154,1154,1154,1154,0
|
|
20240924,144400,79894111,1154,1154,1154,1154,0
|
|
20240924,144300,79894111,1154,1154,1154,1154,0
|
|
20240924,144200,79894111,1154,1154,1154,1154,0
|
|
20240924,144100,79894111,1154,1154,1154,1154,0
|
|
20240924,144000,79894111,1154,1154,1154,1154,0
|
|
20240924,143900,79894111,1154,1145,1154,1145,19486
|
|
20240924,143800,57561639,1143,1143,1143,1143,0
|
|
20240924,143700,57561639,1143,1143,1143,1143,0
|
|
20240924,143600,57561639,1143,1143,1143,1143,0
|
|
20240924,143500,57561639,1143,1143,1143,1143,0
|
|
20240924,143400,57561639,1143,1143,1143,1143,113
|
|
20240924,143300,57432480,1145,1145,1145,1145,0
|
|
20240924,143200,57432480,1145,1145,1145,1145,0
|
|
20240924,143100,57432480,1145,1145,1145,1145,1665
|
|
20240924,143000,55526055,1145,1145,1145,1145,0
|
|
20240924,142900,55526055,1145,1145,1145,1145,1
|
|
20240924,142800,55524910,1144,1144,1144,1144,0
|
|
20240924,142700,55524910,1144,1144,1144,1144,0
|
|
20240924,142600,55524910,1144,1144,1144,1144,0
|
|
20240924,142500,55524910,1144,1144,1144,1144,0
|
|
20240924,142400,55524910,1144,1144,1144,1144,1000
|
|
20240924,142300,54380910,1144,1144,1144,1144,0
|
|
20240924,142200,54380910,1144,1145,1145,1144,312
|
|
20240924,142100,54023980,1146,1146,1146,1146,0
|
|
20240924,142000,54023980,1146,1146,1146,1146,0
|
|
20240924,141900,54023980,1146,1146,1146,1146,0
|
|
20240924,141800,54023980,1146,1146,1146,1146,0
|
|
20240924,141700,54023980,1146,1146,1146,1146,0
|
|
20240924,141600,54023980,1146,1146,1146,1146,0
|
|
20240924,141500,54023980,1146,1146,1146,1146,0
|
|
20240924,141400,54023980,1146,1146,1146,1146,0
|
|
20240924,141300,54023980,1146,1146,1146,1146,0
|
|
20240924,141200,54023980,1146,1146,1146,1146,0
|
|
20240924,141100,54023980,1146,1146,1146,1146,9
|
|
20240924,141000,54013666,1146,1146,1146,1146,0
|
|
20240924,140900,54013666,1146,1146,1146,1146,0
|
|
20240924,140800,54013666,1146,1146,1146,1146,1
|
|
20240924,140700,54012520,1144,1144,1144,1144,0
|
|
20240924,140600,54012520,1144,1144,1144,1144,1080
|
|
20240924,140500,52777000,1143,1143,1143,1143,89
|
|
20240924,140400,52675273,1143,1143,1143,1143,0
|
|
20240924,140300,52675273,1143,1143,1143,1143,0
|
|
20240924,140200,52675273,1143,1143,1143,1143,0
|
|
20240924,140100,52675273,1143,1143,1143,1143,0
|
|
20240924,140000,52675273,1143,1143,1143,1143,0
|
|
20240924,135900,52675273,1143,1140,1143,1139,121
|
|
20240924,135800,52537394,1140,1140,1140,1140,0
|
|
20240924,135700,52537394,1140,1139,1140,1139,1838
|
|
20240924,135600,50442968,1138,1138,1138,1138,0
|
|
20240924,135500,50442968,1138,1138,1138,1138,18
|
|
20240924,135400,50422484,1138,1139,1139,1138,108
|
|
20240924,135300,50299572,1139,1139,1139,1139,0
|
|
20240924,135200,50299572,1139,1139,1139,1139,0
|
|
20240924,135100,50299572,1139,1139,1139,1139,0
|
|
20240924,135000,50299572,1139,1139,1139,1139,10
|
|
20240924,134900,50288182,1138,1138,1138,1138,0
|
|
20240924,134800,50288182,1138,1138,1138,1138,10
|
|
20240924,134700,50276802,1140,1140,1140,1140,0
|
|
20240924,134600,50276802,1140,1140,1140,1140,0
|
|
20240924,134500,50276802,1140,1140,1140,1140,0
|
|
20240924,134400,50276802,1140,1140,1140,1140,0
|
|
20240924,134300,50276802,1140,1140,1140,1140,0
|
|
20240924,134200,50276802,1140,1140,1140,1140,0
|
|
20240924,134100,50276802,1140,1140,1140,1140,0
|
|
20240924,134000,50276802,1140,1140,1140,1140,0
|
|
20240924,133900,50276802,1140,1140,1140,1140,0
|
|
20240924,133800,50276802,1140,1140,1140,1140,8
|
|
20240924,133700,50267682,1140,1140,1140,1140,9
|
|
20240924,133600,50257422,1140,1140,1140,1140,0
|
|
20240924,133500,50257422,1140,1140,1140,1140,0
|
|
20240924,133400,50257422,1140,1140,1140,1140,0
|
|
20240924,133300,50257422,1140,1140,1140,1140,0
|
|
20240924,133200,50257422,1140,1140,1140,1140,10
|
|
20240924,133100,50246022,1140,1140,1140,1140,0
|
|
20240924,133000,50246022,1140,1140,1140,1140,0
|
|
20240924,132900,50246022,1140,1140,1140,1140,0
|
|
20240924,132800,50246022,1140,1140,1140,1140,0
|
|
20240924,132700,50246022,1140,1140,1140,1140,0
|
|
20240924,132600,50246022,1140,1140,1140,1140,0
|
|
20240924,132500,50246022,1140,1140,1140,1140,0
|
|
20240924,132400,50246022,1140,1140,1140,1140,0
|
|
20240924,132300,50246022,1140,1140,1140,1140,74
|
|
20240924,132200,50161662,1140,1137,1140,1137,118
|
|
20240924,132100,50027493,1142,1142,1142,1142,1
|
|
20240924,132000,50026351,1138,1138,1138,1138,0
|
|
20240924,131900,50026351,1138,1140,1140,1138,1284
|
|
20240924,131800,48565059,1143,1143,1143,1143,0
|
|
20240924,131700,48565059,1143,1143,1143,1143,0
|
|
20240924,131600,48565059,1143,1143,1143,1143,0
|
|
20240924,131500,48565059,1143,1143,1143,1143,4
|
|
20240924,131400,48560487,1144,1144,1144,1144,0
|
|
20240924,131300,48560487,1144,1144,1144,1144,0
|
|
20240924,131200,48560487,1144,1144,1144,1144,0
|
|
20240924,131100,48560487,1144,1144,1144,1144,0
|
|
20240924,131000,48560487,1144,1144,1144,1144,0
|
|
20240924,130900,48560487,1144,1144,1144,1144,0
|
|
20240924,130800,48560487,1144,1144,1144,1144,0
|
|
20240924,130700,48560487,1144,1144,1144,1144,0
|
|
20240924,130600,48560487,1144,1144,1144,1144,0
|
|
20240924,130500,48560487,1144,1144,1144,1144,1
|
|
20240924,130400,48559343,1138,1138,1138,1138,0
|
|
20240924,130300,48559343,1138,1138,1138,1138,0
|
|
20240924,130200,48559343,1138,1138,1138,1138,0
|
|
20240924,130100,48559343,1138,1144,1144,1138,4502
|
|
20240924,130000,43432451,1141,1141,1141,1141,1128
|
|
20240924,125900,42145403,1141,1141,1141,1141,0
|
|
20240924,125800,42145403,1141,1141,1141,1141,0
|
|
20240924,125700,42145403,1141,1141,1141,1141,0
|
|
20240924,125600,42145403,1141,1141,1141,1141,0
|
|
20240924,125500,42145403,1141,1141,1141,1141,10
|
|
20240924,125400,42133993,1141,1140,1141,1140,3
|
|
20240924,125300,42130572,1140,1140,1140,1140,50
|
|
20240924,125200,42073572,1140,1140,1140,1140,0
|
|
20240924,125100,42073572,1140,1140,1140,1140,5
|
|
20240924,125000,42067872,1141,1141,1141,1141,0
|
|
20240924,124900,42067872,1141,1141,1141,1141,0
|
|
20240924,124800,42067872,1141,1141,1141,1141,0
|
|
20240924,124700,42067872,1141,1141,1141,1141,0
|
|
20240924,124600,42067872,1141,1141,1141,1141,0
|
|
20240924,124500,42067872,1141,1141,1141,1141,0
|
|
20240924,124400,42067872,1141,1141,1141,1141,0
|
|
20240924,124300,42067872,1141,1141,1141,1141,0
|
|
20240924,124200,42067872,1141,1141,1141,1141,1
|
|
20240924,124100,42066731,1140,1140,1140,1140,0
|
|
20240924,124000,42066731,1140,1140,1140,1140,40
|
|
20240924,123900,42021131,1139,1139,1139,1139,0
|
|
20240924,123800,42021131,1139,1139,1139,1139,149
|
|
20240924,123700,41851420,1139,1141,1141,1139,1001
|
|
20240924,123600,40711279,1140,1140,1140,1140,0
|
|
20240924,123500,40711279,1140,1140,1140,1140,1257
|
|
20240924,123400,39278299,1141,1141,1141,1141,504
|
|
20240924,123300,38703235,1142,1143,1143,1142,2
|
|
20240924,123200,38700950,1144,1144,1144,1144,23
|
|
20240924,123100,38674638,1144,1144,1144,1144,0
|
|
20240924,123000,38674638,1144,1144,1144,1144,0
|
|
20240924,122900,38674638,1144,1144,1144,1144,0
|
|
20240924,122800,38674638,1144,1144,1144,1144,0
|
|
20240924,122700,38674638,1144,1144,1144,1144,0
|
|
20240924,122600,38674638,1144,1144,1144,1144,0
|
|
20240924,122500,38674638,1144,1144,1144,1144,0
|
|
20240924,122400,38674638,1144,1144,1144,1144,0
|
|
20240924,122300,38674638,1144,1144,1144,1144,0
|
|
20240924,122200,38674638,1144,1144,1144,1144,0
|
|
20240924,122100,38674638,1144,1144,1144,1144,100
|
|
20240924,122000,38560238,1143,1143,1143,1143,0
|
|
20240924,121900,38560238,1143,1143,1143,1143,44
|
|
20240924,121800,38509946,1143,1143,1143,1143,0
|
|
20240924,121700,38509946,1143,1143,1143,1143,0
|
|
20240924,121600,38509946,1143,1143,1143,1143,0
|
|
20240924,121500,38509946,1143,1143,1143,1143,0
|
|
20240924,121400,38509946,1143,1143,1143,1143,0
|
|
20240924,121300,38509946,1143,1143,1143,1143,0
|
|
20240924,121200,38509946,1143,1143,1143,1143,0
|
|
20240924,121100,38509946,1143,1143,1143,1143,0
|
|
20240924,121000,38509946,1143,1143,1143,1143,0
|
|
20240924,120900,38509946,1143,1143,1143,1143,1
|
|
20240924,120800,38508803,1141,1141,1141,1141,0
|
|
20240924,120700,38508803,1141,1141,1141,1141,0
|
|
20240924,120600,38508803,1141,1141,1141,1141,0
|
|
20240924,120500,38508803,1141,1141,1141,1141,0
|
|
20240924,120400,38508803,1141,1141,1141,1141,0
|
|
20240924,120300,38508803,1141,1141,1141,1141,0
|
|
20240924,120200,38508803,1141,1141,1141,1141,0
|
|
20240924,120100,38508803,1141,1141,1141,1141,0
|
|
20240924,120000,38508803,1141,1141,1141,1141,0
|
|
20240924,115900,38508803,1141,1141,1141,1141,0
|
|
20240924,115800,38508803,1141,1141,1141,1141,0
|
|
20240924,115700,38508803,1141,1141,1141,1141,0
|
|
20240924,115600,38508803,1141,1141,1141,1141,0
|
|
20240924,115500,38508803,1141,1141,1141,1141,11
|
|
20240924,115400,38496252,1141,1141,1141,1141,130
|
|
20240924,115300,38347922,1145,1145,1145,1145,0
|
|
20240924,115200,38347922,1145,1145,1145,1145,0
|
|
20240924,115100,38347922,1145,1145,1145,1145,0
|
|
20240924,115000,38347922,1145,1145,1145,1145,0
|
|
20240924,114900,38347922,1145,1145,1145,1145,1
|
|
20240924,114800,38346777,1140,1140,1140,1140,0
|
|
20240924,114700,38346777,1140,1140,1140,1140,0
|
|
20240924,114600,38346777,1140,1140,1140,1140,2366
|
|
20240924,114500,35649537,1140,1141,1141,1140,634
|
|
20240924,114400,34926527,1140,1141,1141,1140,2101
|
|
20240924,114300,32530347,1145,1145,1145,1145,1
|
|
20240924,114200,32529202,1141,1141,1141,1141,1000
|
|
20240924,114100,31388202,1146,1146,1146,1146,0
|
|
20240924,114000,31388202,1146,1146,1146,1146,0
|
|
20240924,113900,31388202,1146,1146,1146,1146,0
|
|
20240924,113800,31388202,1146,1146,1146,1146,0
|
|
20240924,113700,31388202,1146,1146,1146,1146,0
|
|
20240924,113600,31388202,1146,1146,1146,1146,9
|
|
20240924,113500,31377888,1146,1146,1146,1146,0
|
|
20240924,113400,31377888,1146,1146,1146,1146,0
|
|
20240924,113300,31377888,1146,1146,1146,1146,0
|
|
20240924,113200,31377888,1146,1146,1146,1146,0
|
|
20240924,113100,31377888,1146,1146,1146,1146,0
|
|
20240924,113000,31377888,1146,1146,1146,1146,0
|
|
20240924,112900,31377888,1146,1146,1146,1146,0
|
|
20240924,112800,31377888,1146,1146,1146,1146,1
|
|
20240924,112700,31376742,1140,1140,1140,1140,0
|
|
20240924,112600,31376742,1140,1140,1140,1140,0
|
|
20240924,112500,31376742,1140,1140,1140,1140,0
|
|
20240924,112400,31376742,1140,1140,1140,1140,0
|
|
20240924,112300,31376742,1140,1140,1140,1140,630
|
|
20240924,112200,30658542,1141,1141,1141,1141,0
|
|
20240924,112100,30658542,1141,1141,1141,1141,0
|
|
20240924,112000,30658542,1141,1141,1141,1141,0
|
|
20240924,111900,30658542,1141,1141,1141,1141,3000
|
|
20240924,111800,27235542,1141,1141,1141,1141,141
|
|
20240924,111700,27074661,1141,1142,1142,1141,225
|
|
20240924,111600,26817914,1142,1143,1143,1142,25
|
|
20240924,111500,26789362,1142,1142,1142,1142,0
|
|
20240924,111400,26789362,1142,1142,1142,1142,0
|
|
20240924,111300,26789362,1142,1142,1142,1142,0
|
|
20240924,111200,26789362,1142,1142,1142,1142,0
|
|
20240924,111100,26789362,1142,1142,1142,1142,0
|
|
20240924,111000,26789362,1142,1142,1142,1142,0
|
|
20240924,110900,26789362,1142,1142,1142,1142,0
|
|
20240924,110800,26789362,1142,1142,1142,1142,0
|
|
20240924,110700,26789362,1142,1142,1142,1142,0
|
|
20240924,110600,26789362,1142,1142,1142,1142,10
|
|
20240924,110500,26777942,1142,1143,1143,1142,86
|
|
20240924,110400,26679708,1146,1146,1146,1146,0
|
|
20240924,110300,26679708,1146,1146,1146,1146,0
|
|
20240924,110200,26679708,1146,1146,1146,1146,0
|
|
20240924,110100,26679708,1146,1146,1146,1146,0
|
|
20240924,110000,26679708,1146,1146,1146,1146,0
|
|
20240924,105900,26679708,1146,1146,1146,1146,0
|
|
20240924,105800,26679708,1146,1146,1146,1146,0
|
|
20240924,105700,26679708,1146,1146,1146,1146,100
|
|
20240924,105600,26565108,1146,1146,1146,1146,827
|
|
20240924,105500,25617366,1151,1151,1151,1151,0
|
|
20240924,105400,25617366,1151,1151,1151,1151,0
|
|
20240924,105300,25617366,1151,1151,1151,1151,0
|
|
20240924,105200,25617366,1151,1151,1151,1151,0
|
|
20240924,105100,25617366,1151,1151,1151,1151,0
|
|
20240924,105000,25617366,1151,1151,1151,1151,0
|
|
20240924,104900,25617366,1151,1151,1151,1151,0
|
|
20240924,104800,25617366,1151,1151,1151,1151,0
|
|
20240924,104700,25617366,1151,1151,1151,1151,0
|
|
20240924,104600,25617366,1151,1151,1151,1151,0
|
|
20240924,104500,25617366,1151,1151,1151,1151,2
|
|
20240924,104400,25615064,1151,1151,1151,1151,0
|
|
20240924,104300,25615064,1151,1151,1151,1151,0
|
|
20240924,104200,25615064,1151,1151,1151,1151,0
|
|
20240924,104100,25615064,1151,1151,1151,1151,0
|
|
20240924,104000,25615064,1151,1151,1151,1151,0
|
|
20240924,103900,25615064,1151,1151,1151,1151,0
|
|
20240924,103800,25615064,1151,1151,1151,1151,0
|
|
20240924,103700,25615064,1151,1151,1151,1151,0
|
|
20240924,103600,25615064,1151,1150,1151,1150,398
|
|
20240924,103500,25156987,1146,1146,1146,1146,0
|
|
20240924,103400,25156987,1146,1146,1146,1146,125
|
|
20240924,103300,25013737,1146,1146,1146,1146,0
|
|
20240924,103200,25013737,1146,1146,1146,1146,0
|
|
20240924,103100,25013737,1146,1146,1146,1146,0
|
|
20240924,103000,25013737,1146,1146,1146,1146,0
|
|
20240924,102900,25013737,1146,1146,1146,1146,0
|
|
20240924,102800,25013737,1146,1146,1146,1146,0
|
|
20240924,102700,25013737,1146,1146,1146,1146,0
|
|
20240924,102600,25013737,1146,1146,1146,1146,0
|
|
20240924,102500,25013737,1146,1146,1146,1146,3000
|
|
20240924,102400,21575737,1151,1151,1151,1151,5
|
|
20240924,102300,21569982,1146,1146,1146,1146,658
|
|
20240924,102200,20815914,1151,1151,1151,1151,0
|
|
20240924,102100,20815914,1151,1151,1151,1151,0
|
|
20240924,102000,20815914,1151,1151,1151,1151,39
|
|
20240924,101900,20771025,1151,1151,1151,1151,0
|
|
20240924,101800,20771025,1151,1151,1151,1151,0
|
|
20240924,101700,20771025,1151,1151,1151,1151,0
|
|
20240924,101600,20771025,1151,1146,1151,1146,6
|
|
20240924,101500,20764124,1146,1146,1146,1146,0
|
|
20240924,101400,20764124,1146,1146,1146,1146,0
|
|
20240924,101300,20764124,1146,1146,1146,1146,200
|
|
20240924,101200,20534924,1146,1146,1146,1146,20
|
|
20240924,101100,20512004,1146,1146,1146,1146,0
|
|
20240924,101000,20512004,1146,1146,1152,1146,49
|
|
20240924,100900,20455844,1152,1143,1152,1143,82
|
|
20240924,100800,20362109,1153,1153,1153,1153,70
|
|
20240924,100700,20281399,1153,1153,1153,1153,110
|
|
20240924,100600,20154569,1153,1153,1153,1153,0
|
|
20240924,100500,20154569,1153,1153,1153,1153,0
|
|
20240924,100400,20154569,1153,1153,1153,1153,0
|
|
20240924,100300,20154569,1153,1153,1153,1153,0
|
|
20240924,100200,20154569,1153,1153,1153,1153,200
|
|
20240924,100100,19923969,1155,1155,1155,1155,0
|
|
20240924,100000,19923969,1155,1155,1155,1155,0
|
|
20240924,095900,19923969,1155,1155,1155,1155,0
|
|
20240924,095800,19923969,1155,1155,1155,1155,0
|
|
20240924,095700,19923969,1155,1155,1155,1155,0
|
|
20240924,095600,19923969,1155,1155,1155,1155,0
|
|
20240924,095500,19923969,1155,1155,1155,1155,0
|
|
20240924,095400,19923969,1155,1154,1155,1154,500
|
|
20240924,095300,19346489,1155,1153,1155,1153,570
|
|
20240924,095200,18688351,1155,1155,1155,1155,0
|
|
20240924,095100,18688351,1155,1155,1155,1155,0
|
|
20240924,095000,18688351,1155,1155,1155,1155,0
|
|
20240924,094900,18688351,1155,1155,1155,1155,0
|
|
20240924,094800,18688351,1155,1155,1155,1155,0
|
|
20240924,094700,18688351,1155,1155,1155,1155,0
|
|
20240924,094600,18688351,1155,1155,1155,1155,0
|
|
20240924,094500,18688351,1155,1155,1155,1155,0
|
|
20240924,094400,18688351,1155,1155,1155,1155,0
|
|
20240924,094300,18688351,1155,1155,1155,1155,0
|
|
20240924,094200,18688351,1155,1155,1155,1155,3
|
|
20240924,094100,18684886,1156,1156,1156,1156,0
|
|
20240924,094000,18684886,1156,1157,1157,1156,18
|
|
20240924,093900,18664064,1157,1157,1157,1157,9
|
|
20240924,093800,18653651,1160,1160,1160,1160,0
|
|
20240924,093700,18653651,1160,1160,1160,1160,0
|
|
20240924,093600,18653651,1160,1160,1160,1160,0
|
|
20240924,093500,18653651,1160,1161,1161,1160,11
|
|
20240924,093400,18640890,1160,1150,1160,1150,1493
|
|
20240924,093300,16914149,1150,1149,1150,1149,2587
|
|
20240924,093200,13939194,1150,1145,1150,1145,3000
|
|
20240924,093100,10492148,1146,1146,1146,1146,0
|
|
20240924,093000,10492148,1146,1142,1146,1142,1008
|
|
20240924,092900,9337460,1136,1136,1136,1136,0
|
|
20240924,092800,9337460,1136,1139,1139,1136,2308
|
|
20240924,092700,6712376,1140,1140,1140,1140,607
|
|
20240924,092600,6020396,1146,1146,1146,1146,10
|
|
20240924,092500,6008936,1140,1140,1140,1140,443
|
|
20240924,092400,5503916,1146,1146,1146,1146,0
|
|
20240924,092300,5503916,1146,1141,1146,1141,45
|
|
20240924,092200,5452566,1139,1139,1139,1139,0
|
|
20240924,092100,5452566,1139,1139,1139,1139,0
|
|
20240924,092000,5452566,1139,1139,1139,1139,0
|
|
20240924,091900,5452566,1139,1139,1139,1139,9
|
|
20240924,091800,5442315,1139,1139,1139,1139,0
|
|
20240924,091700,5442315,1139,1140,1140,1139,100
|
|
20240924,091600,5328399,1139,1139,1139,1139,0
|
|
20240924,091500,5328399,1139,1139,1139,1139,0
|
|
20240924,091400,5328399,1139,1140,1140,1139,199
|
|
20240924,091300,5101638,1146,1146,1146,1146,0
|
|
20240924,091200,5101638,1146,1146,1146,1146,1
|
|
20240924,091100,5100492,1139,1140,1140,1139,99
|
|
20240924,091000,4987697,1147,1147,1147,1147,1
|
|
20240924,090900,4986550,1143,1143,1143,1143,70
|
|
20240924,090800,4906540,1150,1150,1150,1150,0
|
|
20240924,090700,4906540,1150,1150,1150,1150,0
|
|
20240924,090600,4906540,1150,1150,1150,1150,12
|
|
20240924,090500,4892740,1150,1150,1150,1150,0
|
|
20240924,090400,4892740,1150,1150,1150,1150,1
|
|
20240924,090300,4891590,1139,1138,1139,1138,2958
|
|
20240924,090200,1522519,1139,1139,1139,1139,0
|
|
20240924,090100,1522519,1139,1139,1139,1139,27
|
|
20240924,090000,1491766,1139,1128,1139,1128,1322
|