604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,190100,19596572,1220,1220,1220,1220,1865
|
|
20240923,190000,19596572,1220,1220,1220,1220,0
|
|
20240923,185900,19596572,1220,1220,1220,1220,0
|
|
20240923,185800,19596572,1220,1220,1220,1220,0
|
|
20240923,185700,19596572,1220,1220,1220,1220,0
|
|
20240923,185600,19596572,1220,1220,1220,1220,0
|
|
20240923,185500,19596572,1220,1220,1220,1220,0
|
|
20240923,185400,19596572,1220,1220,1220,1220,0
|
|
20240923,185300,19596572,1220,1220,1220,1220,0
|
|
20240923,185200,19596572,1220,1220,1220,1220,0
|
|
20240923,185100,19596572,1220,1220,1220,1220,0
|
|
20240923,185000,19596572,1220,1220,1220,1220,0
|
|
20240923,184900,19596572,1220,1220,1220,1220,0
|
|
20240923,184800,19596572,1220,1220,1220,1220,0
|
|
20240923,184700,19596572,1220,1220,1220,1220,0
|
|
20240923,184600,19596572,1220,1220,1220,1220,0
|
|
20240923,184500,19596572,1220,1220,1220,1220,0
|
|
20240923,184400,19596572,1220,1220,1220,1220,0
|
|
20240923,184300,19596572,1220,1220,1220,1220,0
|
|
20240923,184200,19596572,1220,1220,1220,1220,0
|
|
20240923,184100,19596572,1220,1220,1220,1220,0
|
|
20240923,184000,19596572,1220,1220,1220,1220,0
|
|
20240923,183900,19596572,1220,1220,1220,1220,0
|
|
20240923,183800,19596572,1220,1220,1220,1220,0
|
|
20240923,183700,19596572,1220,1220,1220,1220,0
|
|
20240923,183600,19596572,1220,1220,1220,1220,0
|
|
20240923,183500,19596572,1220,1220,1220,1220,0
|
|
20240923,183400,19596572,1220,1220,1220,1220,0
|
|
20240923,183300,19596572,1220,1220,1220,1220,0
|
|
20240923,183200,19596572,1220,1220,1220,1220,0
|
|
20240923,183100,19596572,1220,1220,1220,1220,1865
|
|
20240923,183000,19596572,1220,1220,1220,1220,0
|
|
20240923,182900,19596572,1220,1220,1220,1220,0
|
|
20240923,182800,19596572,1220,1220,1220,1220,0
|
|
20240923,182700,19596572,1220,1220,1220,1220,0
|
|
20240923,182600,19596572,1220,1220,1220,1220,0
|
|
20240923,182500,19596572,1220,1220,1220,1220,0
|
|
20240923,182400,19596572,1220,1220,1220,1220,0
|
|
20240923,182300,19596572,1220,1220,1220,1220,0
|
|
20240923,182200,19596572,1220,1220,1220,1220,0
|
|
20240923,182100,19596572,1220,1220,1220,1220,0
|
|
20240923,182000,19596572,1220,1220,1220,1220,0
|
|
20240923,181900,19596572,1220,1220,1220,1220,0
|
|
20240923,181800,19596572,1220,1220,1220,1220,0
|
|
20240923,181700,19596572,1220,1220,1220,1220,0
|
|
20240923,181600,19596572,1220,1220,1220,1220,0
|
|
20240923,181500,19596572,1220,1220,1220,1220,0
|
|
20240923,181400,19596572,1220,1220,1220,1220,0
|
|
20240923,181300,19596572,1220,1220,1220,1220,0
|
|
20240923,181200,19596572,1220,1220,1220,1220,0
|
|
20240923,181100,19596572,1220,1220,1220,1220,0
|
|
20240923,181000,19596572,1220,1220,1220,1220,0
|
|
20240923,180900,19596572,1220,1220,1220,1220,0
|
|
20240923,180800,19596572,1220,1220,1220,1220,0
|
|
20240923,180700,19596572,1220,1220,1220,1220,0
|
|
20240923,180600,19596572,1220,1220,1220,1220,0
|
|
20240923,180500,19596572,1220,1220,1220,1220,0
|
|
20240923,180400,19596572,1220,1220,1220,1220,0
|
|
20240923,180300,19596572,1220,1220,1220,1220,0
|
|
20240923,180200,19596572,1220,1220,1220,1220,0
|
|
20240923,180100,19596572,1220,1220,1220,1220,1865
|
|
20240923,180000,19596572,1220,1220,1220,1220,0
|
|
20240923,175900,19596572,1220,1220,1220,1220,0
|
|
20240923,175800,19596572,1220,1220,1220,1220,0
|
|
20240923,175700,19596572,1220,1220,1220,1220,0
|
|
20240923,175600,19596572,1220,1220,1220,1220,0
|
|
20240923,175500,19596572,1220,1220,1220,1220,0
|
|
20240923,175400,19596572,1220,1220,1220,1220,0
|
|
20240923,175300,19596572,1220,1220,1220,1220,0
|
|
20240923,175200,19596572,1220,1220,1220,1220,0
|
|
20240923,175100,19596572,1220,1220,1220,1220,0
|
|
20240923,175000,19596572,1220,1220,1220,1220,0
|
|
20240923,174900,19596572,1220,1220,1220,1220,0
|
|
20240923,174800,19596572,1220,1220,1220,1220,0
|
|
20240923,174700,19596572,1220,1220,1220,1220,0
|
|
20240923,174600,19596572,1220,1220,1220,1220,0
|
|
20240923,174500,19596572,1220,1220,1220,1220,0
|
|
20240923,174400,19596572,1220,1220,1220,1220,0
|
|
20240923,174300,19596572,1220,1220,1220,1220,0
|
|
20240923,174200,19596572,1220,1220,1220,1220,0
|
|
20240923,174100,19596572,1220,1220,1220,1220,0
|
|
20240923,174000,19596572,1220,1220,1220,1220,0
|
|
20240923,173900,19596572,1220,1220,1220,1220,0
|
|
20240923,173800,19596572,1220,1220,1220,1220,0
|
|
20240923,173700,19596572,1220,1220,1220,1220,0
|
|
20240923,173600,19596572,1220,1220,1220,1220,0
|
|
20240923,173500,19596572,1220,1220,1220,1220,0
|
|
20240923,173400,19596572,1220,1220,1220,1220,0
|
|
20240923,173300,19596572,1220,1220,1220,1220,0
|
|
20240923,173200,19596572,1220,1220,1220,1220,0
|
|
20240923,173100,19596572,1220,1220,1220,1220,1865
|
|
20240923,173000,19596572,1220,1220,1220,1220,0
|
|
20240923,172900,19596572,1220,1220,1220,1220,0
|
|
20240923,172800,19596572,1220,1220,1220,1220,0
|
|
20240923,172700,19596572,1220,1220,1220,1220,0
|
|
20240923,172600,19596572,1220,1220,1220,1220,0
|
|
20240923,172500,19596572,1220,1220,1220,1220,0
|
|
20240923,172400,19596572,1220,1220,1220,1220,0
|
|
20240923,172300,19596572,1220,1220,1220,1220,0
|
|
20240923,172200,19596572,1220,1220,1220,1220,0
|
|
20240923,172100,19596572,1220,1220,1220,1220,0
|
|
20240923,172000,19596572,1220,1220,1220,1220,0
|
|
20240923,171900,19596572,1220,1220,1220,1220,0
|
|
20240923,171800,19596572,1220,1220,1220,1220,0
|
|
20240923,171700,19596572,1220,1220,1220,1220,0
|
|
20240923,171600,19596572,1220,1220,1220,1220,0
|
|
20240923,171500,19596572,1220,1220,1220,1220,0
|
|
20240923,171400,19596572,1220,1220,1220,1220,0
|
|
20240923,171300,19596572,1220,1220,1220,1220,0
|
|
20240923,171200,19596572,1220,1220,1220,1220,0
|
|
20240923,171100,19596572,1220,1220,1220,1220,0
|
|
20240923,171000,19596572,1220,1220,1220,1220,0
|
|
20240923,170900,19596572,1220,1220,1220,1220,0
|
|
20240923,170800,19596572,1220,1220,1220,1220,0
|
|
20240923,170700,19596572,1220,1220,1220,1220,0
|
|
20240923,170600,19596572,1220,1220,1220,1220,0
|
|
20240923,170500,19596572,1220,1220,1220,1220,0
|
|
20240923,170400,19596572,1220,1220,1220,1220,0
|
|
20240923,170300,19596572,1220,1220,1220,1220,0
|
|
20240923,170200,19596572,1220,1220,1220,1220,0
|
|
20240923,170100,19596572,1220,1220,1220,1220,1865
|
|
20240923,170000,19596572,1220,1220,1220,1220,0
|
|
20240923,165900,19596572,1220,1220,1220,1220,0
|
|
20240923,165800,19596572,1220,1220,1220,1220,0
|
|
20240923,165700,19596572,1220,1220,1220,1220,0
|
|
20240923,165600,19596572,1220,1220,1220,1220,0
|
|
20240923,165500,19596572,1220,1220,1220,1220,0
|
|
20240923,165400,19596572,1220,1220,1220,1220,0
|
|
20240923,165300,19596572,1220,1220,1220,1220,0
|
|
20240923,165200,19596572,1220,1220,1220,1220,0
|
|
20240923,165100,19596572,1220,1220,1220,1220,0
|
|
20240923,165000,19596572,1220,1220,1220,1220,0
|
|
20240923,164900,19596572,1220,1220,1220,1220,0
|
|
20240923,164800,19596572,1220,1220,1220,1220,0
|
|
20240923,164700,19596572,1220,1220,1220,1220,0
|
|
20240923,164600,19596572,1220,1220,1220,1220,0
|
|
20240923,164500,19596572,1220,1220,1220,1220,0
|
|
20240923,164400,19596572,1220,1220,1220,1220,0
|
|
20240923,164300,19596572,1220,1220,1220,1220,0
|
|
20240923,164200,19596572,1220,1220,1220,1220,0
|
|
20240923,164100,19596572,1220,1220,1220,1220,0
|
|
20240923,164000,19596572,1220,1220,1220,1220,0
|
|
20240923,163900,19596572,1220,1220,1220,1220,0
|
|
20240923,163800,19596572,1220,1220,1220,1220,0
|
|
20240923,163700,19596572,1220,1220,1220,1220,0
|
|
20240923,163600,19596572,1220,1220,1220,1220,0
|
|
20240923,163500,19596572,1220,1220,1220,1220,0
|
|
20240923,163400,19596572,1220,1220,1220,1220,0
|
|
20240923,163300,19596572,1220,1220,1220,1220,0
|
|
20240923,163200,19596572,1220,1220,1220,1220,0
|
|
20240923,163100,19596572,1220,1220,1220,1220,1865
|
|
20240923,163000,19596572,1220,1220,1220,1220,0
|
|
20240923,162900,19596572,1220,1220,1220,1220,0
|
|
20240923,162800,19596572,1220,1220,1220,1220,0
|
|
20240923,162700,19596572,1220,1220,1220,1220,0
|
|
20240923,162600,19596572,1220,1220,1220,1220,0
|
|
20240923,162500,19596572,1220,1220,1220,1220,0
|
|
20240923,162400,19596572,1220,1220,1220,1220,0
|
|
20240923,162300,19596572,1220,1220,1220,1220,0
|
|
20240923,162200,19596572,1220,1220,1220,1220,0
|
|
20240923,162100,19596572,1220,1220,1220,1220,0
|
|
20240923,162000,19596572,1220,1220,1220,1220,0
|
|
20240923,161900,19596572,1220,1220,1220,1220,0
|
|
20240923,161800,19596572,1220,1220,1220,1220,0
|
|
20240923,161700,19596572,1220,1220,1220,1220,0
|
|
20240923,161600,19596572,1220,1220,1220,1220,0
|
|
20240923,161500,19596572,1220,1220,1220,1220,0
|
|
20240923,161400,19596572,1220,1220,1220,1220,0
|
|
20240923,161300,19596572,1220,1220,1220,1220,0
|
|
20240923,161200,19596572,1220,1220,1220,1220,0
|
|
20240923,161100,19596572,1220,1220,1220,1220,0
|
|
20240923,161000,19596572,1220,1220,1220,1220,0
|
|
20240923,160900,19596572,1220,1220,1220,1220,0
|
|
20240923,160800,19596572,1220,1220,1220,1220,0
|
|
20240923,160700,19596572,1220,1220,1220,1220,0
|
|
20240923,160600,19596572,1220,1220,1220,1220,0
|
|
20240923,160500,19596572,1220,1220,1220,1220,0
|
|
20240923,160400,19596572,1220,1220,1220,1220,0
|
|
20240923,160300,19596572,1220,1220,1220,1220,0
|
|
20240923,160200,19596572,1220,1220,1220,1220,0
|
|
20240923,160100,19596572,1220,1220,1220,1220,1865
|
|
20240923,160000,19596572,1220,1220,1220,1220,0
|
|
20240923,155900,19596572,1220,1220,1220,1220,0
|
|
20240923,155800,19596572,1220,1220,1220,1220,0
|
|
20240923,155700,19596572,1220,1220,1220,1220,0
|
|
20240923,155600,19596572,1220,1220,1220,1220,0
|
|
20240923,155500,19596572,1220,1220,1220,1220,0
|
|
20240923,155400,19596572,1220,1220,1220,1220,0
|
|
20240923,155300,19596572,1220,1220,1220,1220,0
|
|
20240923,155200,19596572,1220,1220,1220,1220,0
|
|
20240923,155100,19596572,1220,1220,1220,1220,0
|
|
20240923,155000,19596572,1220,1220,1220,1220,0
|
|
20240923,154900,19596572,1220,1220,1220,1220,0
|
|
20240923,154800,19596572,1220,1220,1220,1220,0
|
|
20240923,154700,19596572,1220,1220,1220,1220,0
|
|
20240923,154600,19596572,1220,1220,1220,1220,0
|
|
20240923,154500,19596572,1220,1220,1220,1220,0
|
|
20240923,154400,19596572,1220,1220,1220,1220,0
|
|
20240923,154300,19596572,1220,1220,1220,1220,0
|
|
20240923,154200,19596572,1220,1220,1220,1220,0
|
|
20240923,154100,19596572,1220,1220,1220,1220,0
|
|
20240923,154000,19596572,1220,1220,1220,1220,0
|
|
20240923,153900,19596572,1220,1220,1220,1220,0
|
|
20240923,153800,19596572,1220,1220,1220,1220,0
|
|
20240923,153700,19596572,1220,1220,1220,1220,0
|
|
20240923,153600,19596572,1220,1220,1220,1220,0
|
|
20240923,153500,19596572,1220,1220,1220,1220,0
|
|
20240923,153400,19596572,1220,1220,1220,1220,0
|
|
20240923,153300,19596572,1220,1220,1220,1220,0
|
|
20240923,153200,19596572,1220,1220,1220,1220,0
|
|
20240923,153100,19596572,1220,1220,1220,1220,1865
|
|
20240923,153000,19596572,1220,1220,1220,1220,1865
|
|
20240923,152900,17321272,1224,1224,1224,1224,0
|
|
20240923,152800,17321272,1224,1224,1224,1224,0
|
|
20240923,152700,17321272,1224,1224,1224,1224,0
|
|
20240923,152600,17321272,1224,1224,1224,1224,0
|
|
20240923,152500,17321272,1224,1224,1224,1224,0
|
|
20240923,152400,17321272,1224,1224,1224,1224,0
|
|
20240923,152300,17321272,1224,1224,1224,1224,0
|
|
20240923,152200,17321272,1224,1224,1224,1224,0
|
|
20240923,152100,17321272,1224,1224,1224,1224,0
|
|
20240923,152000,17321272,1224,1224,1224,1224,0
|
|
20240923,151900,17321272,1224,1224,1224,1224,0
|
|
20240923,151800,17321272,1224,1224,1224,1224,0
|
|
20240923,151700,17321272,1224,1224,1224,1224,310
|
|
20240923,151600,16941832,1224,1226,1226,1224,487
|
|
20240923,151500,16345180,1226,1226,1226,1226,2
|
|
20240923,151400,16342728,1226,1226,1226,1226,0
|
|
20240923,151300,16342728,1226,1226,1226,1226,0
|
|
20240923,151200,16342728,1226,1226,1226,1226,9
|
|
20240923,151100,16331694,1226,1226,1226,1226,0
|
|
20240923,151000,16331694,1226,1226,1226,1226,0
|
|
20240923,150900,16331694,1226,1226,1226,1226,0
|
|
20240923,150800,16331694,1226,1226,1226,1226,0
|
|
20240923,150700,16331694,1226,1226,1226,1226,1
|
|
20240923,150600,16330468,1226,1226,1226,1226,0
|
|
20240923,150500,16330468,1226,1226,1226,1226,1
|
|
20240923,150400,16329242,1228,1227,1228,1227,1258
|
|
20240923,150300,14784454,1227,1227,1227,1227,0
|
|
20240923,150200,14784454,1227,1227,1227,1227,0
|
|
20240923,150100,14784454,1227,1227,1227,1227,0
|
|
20240923,150000,14784454,1227,1227,1227,1227,100
|
|
20240923,145900,14661754,1227,1227,1227,1227,15
|
|
20240923,145800,14643349,1225,1225,1225,1225,0
|
|
20240923,145700,14643349,1225,1225,1225,1225,0
|
|
20240923,145600,14643349,1225,1225,1225,1225,0
|
|
20240923,145500,14643349,1225,1226,1226,1225,361
|
|
20240923,145400,14201093,1228,1228,1228,1228,0
|
|
20240923,145300,14201093,1228,1227,1228,1227,183
|
|
20240923,145200,13976534,1228,1228,1228,1228,0
|
|
20240923,145100,13976534,1228,1228,1228,1228,0
|
|
20240923,145000,13976534,1228,1227,1228,1227,57
|
|
20240923,144900,13906590,1229,1229,1229,1229,0
|
|
20240923,144800,13906590,1229,1229,1229,1229,0
|
|
20240923,144700,13906590,1229,1229,1229,1229,0
|
|
20240923,144600,13906590,1229,1229,1229,1229,0
|
|
20240923,144500,13906590,1229,1229,1229,1229,0
|
|
20240923,144400,13906590,1229,1229,1229,1229,0
|
|
20240923,144300,13906590,1229,1229,1229,1229,0
|
|
20240923,144200,13906590,1229,1229,1229,1229,0
|
|
20240923,144100,13906590,1229,1229,1229,1229,0
|
|
20240923,144000,13906590,1229,1229,1229,1229,54
|
|
20240923,143900,13840224,1229,1229,1229,1229,0
|
|
20240923,143800,13840224,1229,1229,1229,1229,21
|
|
20240923,143700,13814415,1229,1229,1229,1229,0
|
|
20240923,143600,13814415,1229,1229,1229,1229,0
|
|
20240923,143500,13814415,1229,1229,1229,1229,0
|
|
20240923,143400,13814415,1229,1229,1229,1229,317
|
|
20240923,143300,13424822,1229,1229,1229,1229,0
|
|
20240923,143200,13424822,1229,1229,1229,1229,8
|
|
20240923,143100,13414990,1229,1229,1229,1229,10
|
|
20240923,143000,13402700,1229,1229,1229,1229,0
|
|
20240923,142900,13402700,1229,1229,1229,1229,0
|
|
20240923,142800,13402700,1229,1229,1229,1229,18
|
|
20240923,142700,13380578,1229,1229,1229,1229,0
|
|
20240923,142600,13380578,1229,1229,1229,1229,0
|
|
20240923,142500,13380578,1229,1229,1229,1229,0
|
|
20240923,142400,13380578,1229,1229,1229,1229,28
|
|
20240923,142300,13346166,1229,1229,1229,1229,0
|
|
20240923,142200,13346166,1229,1229,1229,1229,50
|
|
20240923,142100,13284716,1230,1229,1230,1229,52
|
|
20240923,142000,13220776,1230,1230,1230,1230,54
|
|
20240923,141900,13154356,1230,1230,1230,1230,0
|
|
20240923,141800,13154356,1230,1230,1230,1230,0
|
|
20240923,141700,13154356,1230,1230,1230,1230,0
|
|
20240923,141600,13154356,1230,1230,1230,1230,0
|
|
20240923,141500,13154356,1230,1228,1230,1228,302
|
|
20240923,141400,12783498,1229,1230,1230,1229,1038
|
|
20240923,141300,11506760,1230,1230,1230,1230,8
|
|
20240923,141200,11496920,1231,1231,1231,1231,17
|
|
20240923,141100,11475993,1232,1232,1232,1232,0
|
|
20240923,141000,11475993,1232,1232,1232,1232,4
|
|
20240923,140900,11471065,1232,1232,1232,1232,12
|
|
20240923,140800,11456281,1234,1234,1234,1234,0
|
|
20240923,140700,11456281,1234,1234,1234,1234,0
|
|
20240923,140600,11456281,1234,1234,1234,1234,5
|
|
20240923,140500,11450111,1235,1235,1235,1235,0
|
|
20240923,140400,11450111,1235,1235,1235,1235,0
|
|
20240923,140300,11450111,1235,1235,1235,1235,0
|
|
20240923,140200,11450111,1235,1235,1235,1235,0
|
|
20240923,140100,11450111,1235,1235,1235,1235,0
|
|
20240923,140000,11450111,1235,1235,1235,1235,54
|
|
20240923,135900,11383421,1235,1235,1235,1235,0
|
|
20240923,135800,11383421,1235,1235,1235,1235,0
|
|
20240923,135700,11383421,1235,1235,1235,1235,0
|
|
20240923,135600,11383421,1235,1235,1235,1235,0
|
|
20240923,135500,11383421,1235,1235,1235,1235,0
|
|
20240923,135400,11383421,1235,1235,1235,1235,0
|
|
20240923,135300,11383421,1235,1235,1235,1235,0
|
|
20240923,135200,11383421,1235,1235,1235,1235,0
|
|
20240923,135100,11383421,1235,1235,1235,1235,0
|
|
20240923,135000,11383421,1235,1235,1235,1235,31
|
|
20240923,134900,11345136,1235,1235,1235,1235,0
|
|
20240923,134800,11345136,1235,1235,1235,1235,0
|
|
20240923,134700,11345136,1235,1235,1235,1235,0
|
|
20240923,134600,11345136,1235,1235,1235,1235,29
|
|
20240923,134500,11309321,1236,1236,1236,1236,0
|
|
20240923,134400,11309321,1236,1236,1236,1236,1
|
|
20240923,134300,11308085,1235,1235,1235,1235,243
|
|
20240923,134200,11007980,1239,1239,1239,1239,0
|
|
20240923,134100,11007980,1239,1239,1239,1239,0
|
|
20240923,134000,11007980,1239,1239,1239,1239,54
|
|
20240923,133900,10941074,1240,1240,1240,1240,0
|
|
20240923,133800,10941074,1240,1240,1240,1240,0
|
|
20240923,133700,10941074,1240,1240,1240,1240,0
|
|
20240923,133600,10941074,1240,1240,1240,1240,0
|
|
20240923,133500,10941074,1240,1240,1240,1240,0
|
|
20240923,133400,10941074,1240,1240,1240,1240,0
|
|
20240923,133300,10941074,1240,1240,1240,1240,0
|
|
20240923,133200,10941074,1240,1240,1240,1240,0
|
|
20240923,133100,10941074,1240,1240,1240,1240,0
|
|
20240923,133000,10941074,1240,1240,1240,1240,0
|
|
20240923,132900,10941074,1240,1240,1240,1240,0
|
|
20240923,132800,10941074,1240,1240,1240,1240,0
|
|
20240923,132700,10941074,1240,1240,1240,1240,0
|
|
20240923,132600,10941074,1240,1240,1240,1240,0
|
|
20240923,132500,10941074,1240,1240,1240,1240,0
|
|
20240923,132400,10941074,1240,1240,1240,1240,0
|
|
20240923,132300,10941074,1240,1240,1240,1240,0
|
|
20240923,132200,10941074,1240,1240,1240,1240,0
|
|
20240923,132100,10941074,1240,1240,1240,1240,0
|
|
20240923,132000,10941074,1240,1240,1240,1240,54
|
|
20240923,131900,10874114,1243,1243,1243,1243,0
|
|
20240923,131800,10874114,1243,1243,1243,1243,0
|
|
20240923,131700,10874114,1243,1243,1243,1243,0
|
|
20240923,131600,10874114,1243,1243,1243,1243,0
|
|
20240923,131500,10874114,1243,1243,1243,1243,0
|
|
20240923,131400,10874114,1243,1243,1243,1243,0
|
|
20240923,131300,10874114,1243,1243,1243,1243,0
|
|
20240923,131200,10874114,1243,1243,1243,1243,0
|
|
20240923,131100,10874114,1243,1243,1243,1243,0
|
|
20240923,131000,10874114,1243,1243,1243,1243,0
|
|
20240923,130900,10874114,1243,1243,1243,1243,0
|
|
20240923,130800,10874114,1243,1243,1243,1243,0
|
|
20240923,130700,10874114,1243,1243,1243,1243,0
|
|
20240923,130600,10874114,1243,1243,1243,1243,0
|
|
20240923,130500,10874114,1243,1243,1243,1243,0
|
|
20240923,130400,10874114,1243,1243,1243,1243,0
|
|
20240923,130300,10874114,1243,1243,1243,1243,0
|
|
20240923,130200,10874114,1243,1243,1243,1243,0
|
|
20240923,130100,10874114,1243,1243,1243,1243,0
|
|
20240923,130000,10874114,1243,1243,1243,1243,54
|
|
20240923,125900,10806992,1235,1235,1235,1235,0
|
|
20240923,125800,10806992,1235,1236,1236,1235,402
|
|
20240923,125700,10310520,1243,1243,1243,1243,0
|
|
20240923,125600,10310520,1243,1243,1243,1243,0
|
|
20240923,125500,10310520,1243,1243,1243,1243,0
|
|
20240923,125400,10310520,1243,1243,1243,1243,0
|
|
20240923,125300,10310520,1243,1243,1243,1243,0
|
|
20240923,125200,10310520,1243,1243,1243,1243,1
|
|
20240923,125100,10309277,1236,1236,1236,1236,0
|
|
20240923,125000,10309277,1236,1236,1236,1236,50
|
|
20240923,124900,10247477,1244,1244,1244,1244,0
|
|
20240923,124800,10247477,1244,1244,1244,1244,0
|
|
20240923,124700,10247477,1244,1244,1244,1244,0
|
|
20240923,124600,10247477,1244,1244,1244,1244,0
|
|
20240923,124500,10247477,1244,1244,1244,1244,0
|
|
20240923,124400,10247477,1244,1244,1244,1244,0
|
|
20240923,124300,10247477,1244,1244,1244,1244,0
|
|
20240923,124200,10247477,1244,1244,1244,1244,0
|
|
20240923,124100,10247477,1244,1244,1244,1244,0
|
|
20240923,124000,10247477,1244,1244,1244,1244,54
|
|
20240923,123900,10180301,1236,1236,1236,1236,1
|
|
20240923,123800,10179065,1244,1244,1244,1244,0
|
|
20240923,123700,10179065,1244,1244,1244,1244,0
|
|
20240923,123600,10179065,1244,1244,1244,1244,0
|
|
20240923,123500,10179065,1244,1244,1244,1244,0
|
|
20240923,123400,10179065,1244,1236,1244,1236,2
|
|
20240923,123300,10176585,1243,1243,1243,1243,0
|
|
20240923,123200,10176585,1243,1243,1243,1243,0
|
|
20240923,123100,10176585,1243,1243,1243,1243,0
|
|
20240923,123000,10176585,1243,1243,1243,1243,0
|
|
20240923,122900,10176585,1243,1243,1243,1243,0
|
|
20240923,122800,10176585,1243,1243,1243,1243,0
|
|
20240923,122700,10176585,1243,1243,1243,1243,0
|
|
20240923,122600,10176585,1243,1243,1243,1243,0
|
|
20240923,122500,10176585,1243,1243,1243,1243,100
|
|
20240923,122400,10052285,1244,1244,1244,1244,0
|
|
20240923,122300,10052285,1244,1244,1244,1244,0
|
|
20240923,122200,10052285,1244,1244,1244,1244,0
|
|
20240923,122100,10052285,1244,1244,1244,1244,0
|
|
20240923,122000,10052285,1244,1244,1244,1244,54
|
|
20240923,121900,9985109,1235,1235,1235,1235,0
|
|
20240923,121800,9985109,1235,1235,1235,1235,1
|
|
20240923,121700,9983874,1240,1240,1240,1240,0
|
|
20240923,121600,9983874,1240,1240,1240,1240,0
|
|
20240923,121500,9983874,1240,1240,1240,1240,0
|
|
20240923,121400,9983874,1240,1240,1240,1240,0
|
|
20240923,121300,9983874,1240,1240,1240,1240,0
|
|
20240923,121200,9983874,1240,1240,1240,1240,0
|
|
20240923,121100,9983874,1240,1240,1240,1240,0
|
|
20240923,121000,9983874,1240,1240,1240,1240,0
|
|
20240923,120900,9983874,1240,1240,1240,1240,0
|
|
20240923,120800,9983874,1240,1240,1240,1240,0
|
|
20240923,120700,9983874,1240,1240,1240,1240,53
|
|
20240923,120600,9918154,1240,1240,1240,1240,0
|
|
20240923,120500,9918154,1240,1240,1240,1240,0
|
|
20240923,120400,9918154,1240,1240,1240,1240,0
|
|
20240923,120300,9918154,1240,1240,1240,1240,0
|
|
20240923,120200,9918154,1240,1240,1240,1240,0
|
|
20240923,120100,9918154,1240,1240,1240,1240,0
|
|
20240923,120000,9918154,1240,1240,1240,1240,1
|
|
20240923,115900,9916914,1236,1236,1236,1236,0
|
|
20240923,115800,9916914,1236,1236,1236,1236,0
|
|
20240923,115700,9916914,1236,1236,1236,1236,0
|
|
20240923,115600,9916914,1236,1236,1236,1236,0
|
|
20240923,115500,9916914,1236,1236,1236,1236,0
|
|
20240923,115400,9916914,1236,1236,1236,1236,0
|
|
20240923,115300,9916914,1236,1236,1236,1236,0
|
|
20240923,115200,9916914,1236,1236,1236,1236,0
|
|
20240923,115100,9916914,1236,1236,1236,1236,0
|
|
20240923,115000,9916914,1236,1236,1236,1236,0
|
|
20240923,114900,9916914,1236,1236,1236,1236,0
|
|
20240923,114800,9916914,1236,1236,1236,1236,0
|
|
20240923,114700,9916914,1236,1236,1236,1236,94
|
|
20240923,114600,9800730,1235,1235,1235,1235,0
|
|
20240923,114500,9800730,1235,1235,1235,1235,0
|
|
20240923,114400,9800730,1235,1235,1235,1235,0
|
|
20240923,114300,9800730,1235,1235,1235,1235,0
|
|
20240923,114200,9800730,1235,1235,1235,1235,21
|
|
20240923,114100,9774795,1240,1241,1241,1240,222
|
|
20240923,114000,9499476,1246,1246,1246,1246,54
|
|
20240923,113900,9432192,1246,1246,1246,1246,0
|
|
20240923,113800,9432192,1246,1246,1246,1246,0
|
|
20240923,113700,9432192,1246,1246,1246,1246,10
|
|
20240923,113600,9419732,1246,1246,1246,1246,0
|
|
20240923,113500,9419732,1246,1246,1246,1246,0
|
|
20240923,113400,9419732,1246,1246,1246,1246,0
|
|
20240923,113300,9419732,1246,1246,1246,1246,0
|
|
20240923,113200,9419732,1246,1246,1246,1246,0
|
|
20240923,113100,9419732,1246,1246,1246,1246,1
|
|
20240923,113000,9418486,1247,1247,1247,1247,0
|
|
20240923,112900,9418486,1247,1247,1247,1247,0
|
|
20240923,112800,9418486,1247,1247,1247,1247,0
|
|
20240923,112700,9418486,1247,1247,1247,1247,0
|
|
20240923,112600,9418486,1247,1247,1247,1247,1
|
|
20240923,112500,9417239,1246,1246,1246,1246,0
|
|
20240923,112400,9417239,1246,1246,1246,1246,200
|
|
20240923,112300,9168039,1246,1246,1246,1246,0
|
|
20240923,112200,9168039,1246,1246,1246,1246,0
|
|
20240923,112100,9168039,1246,1246,1246,1246,3
|
|
20240923,112000,9164301,1244,1244,1244,1244,54
|
|
20240923,111900,9097125,1244,1244,1244,1244,0
|
|
20240923,111800,9097125,1244,1244,1244,1244,0
|
|
20240923,111700,9097125,1244,1244,1244,1244,0
|
|
20240923,111600,9097125,1244,1244,1244,1244,0
|
|
20240923,111500,9097125,1244,1244,1244,1244,5
|
|
20240923,111400,9090905,1244,1244,1244,1244,1
|
|
20240923,111300,9089661,1241,1241,1241,1241,0
|
|
20240923,111200,9089661,1241,1241,1241,1241,0
|
|
20240923,111100,9089661,1241,1241,1241,1241,0
|
|
20240923,111000,9089661,1241,1241,1241,1241,7
|
|
20240923,110900,9080974,1240,1240,1240,1240,0
|
|
20240923,110800,9080974,1240,1240,1240,1240,0
|
|
20240923,110700,9080974,1240,1240,1240,1240,0
|
|
20240923,110600,9080974,1240,1240,1240,1240,0
|
|
20240923,110500,9080974,1240,1240,1240,1240,0
|
|
20240923,110400,9080974,1240,1240,1240,1240,0
|
|
20240923,110300,9080974,1240,1240,1240,1240,0
|
|
20240923,110200,9080974,1240,1240,1240,1240,0
|
|
20240923,110100,9080974,1240,1240,1240,1240,0
|
|
20240923,110000,9080974,1240,1240,1240,1240,24
|
|
20240923,105900,9051214,1235,1235,1235,1235,124
|
|
20240923,105800,8898074,1240,1240,1240,1240,0
|
|
20240923,105700,8898074,1240,1240,1240,1240,0
|
|
20240923,105600,8898074,1240,1240,1240,1240,0
|
|
20240923,105500,8898074,1240,1240,1240,1240,0
|
|
20240923,105400,8898074,1240,1240,1240,1240,0
|
|
20240923,105300,8898074,1240,1240,1240,1240,0
|
|
20240923,105200,8898074,1240,1240,1240,1240,2
|
|
20240923,105100,8895594,1240,1240,1240,1240,0
|
|
20240923,105000,8895594,1240,1240,1240,1240,24
|
|
20240923,104900,8865834,1240,1240,1240,1240,0
|
|
20240923,104800,8865834,1240,1240,1240,1240,0
|
|
20240923,104700,8865834,1240,1240,1240,1240,0
|
|
20240923,104600,8865834,1240,1240,1240,1240,81
|
|
20240923,104500,8765394,1240,1240,1240,1240,0
|
|
20240923,104400,8765394,1240,1240,1240,1240,0
|
|
20240923,104300,8765394,1240,1240,1240,1240,0
|
|
20240923,104200,8765394,1240,1240,1240,1240,0
|
|
20240923,104100,8765394,1240,1241,1241,1240,395
|
|
20240923,104000,8275449,1241,1247,1247,1241,67
|
|
20240923,103900,8191978,1248,1248,1248,1248,0
|
|
20240923,103800,8191978,1248,1248,1248,1248,0
|
|
20240923,103700,8191978,1248,1248,1248,1248,0
|
|
20240923,103600,8191978,1248,1248,1248,1248,0
|
|
20240923,103500,8191978,1248,1248,1248,1248,0
|
|
20240923,103400,8191978,1248,1248,1248,1248,0
|
|
20240923,103300,8191978,1248,1248,1248,1248,0
|
|
20240923,103200,8191978,1248,1248,1248,1248,0
|
|
20240923,103100,8191978,1248,1248,1248,1248,0
|
|
20240923,103000,8191978,1248,1248,1248,1248,0
|
|
20240923,102900,8191978,1248,1248,1248,1248,0
|
|
20240923,102800,8191978,1248,1248,1248,1248,0
|
|
20240923,102700,8191978,1248,1248,1248,1248,0
|
|
20240923,102600,8191978,1248,1248,1248,1248,0
|
|
20240923,102500,8191978,1248,1248,1248,1248,0
|
|
20240923,102400,8191978,1248,1248,1248,1248,0
|
|
20240923,102300,8191978,1248,1248,1248,1248,0
|
|
20240923,102200,8191978,1248,1248,1248,1248,0
|
|
20240923,102100,8191978,1248,1248,1248,1248,0
|
|
20240923,102000,8191978,1248,1248,1248,1248,54
|
|
20240923,101900,8124586,1248,1248,1248,1248,0
|
|
20240923,101800,8124586,1248,1248,1248,1248,0
|
|
20240923,101700,8124586,1248,1248,1248,1248,0
|
|
20240923,101600,8124586,1248,1248,1248,1248,0
|
|
20240923,101500,8124586,1248,1248,1248,1248,0
|
|
20240923,101400,8124586,1248,1248,1248,1248,0
|
|
20240923,101300,8124586,1248,1248,1248,1248,1
|
|
20240923,101200,8123338,1242,1242,1242,1242,0
|
|
20240923,101100,8123338,1242,1242,1242,1242,0
|
|
20240923,101000,8123338,1242,1242,1242,1242,13
|
|
20240923,100900,8107192,1248,1248,1248,1248,0
|
|
20240923,100800,8107192,1248,1248,1248,1248,100
|
|
20240923,100700,7982392,1247,1247,1247,1247,0
|
|
20240923,100600,7982392,1247,1247,1247,1247,0
|
|
20240923,100500,7982392,1247,1247,1247,1247,0
|
|
20240923,100400,7982392,1247,1247,1247,1247,0
|
|
20240923,100300,7982392,1247,1247,1247,1247,0
|
|
20240923,100200,7982392,1247,1247,1247,1247,0
|
|
20240923,100100,7982392,1247,1247,1247,1247,0
|
|
20240923,100000,7982392,1247,1247,1247,1247,254
|
|
20240923,095900,7665654,1242,1247,1247,1242,2
|
|
20240923,095800,7663165,1242,1242,1242,1242,0
|
|
20240923,095700,7663165,1242,1242,1242,1242,0
|
|
20240923,095600,7663165,1242,1242,1242,1242,1
|
|
20240923,095500,7661923,1247,1247,1247,1247,1
|
|
20240923,095400,7660676,1247,1247,1247,1247,1
|
|
20240923,095300,7659429,1247,1247,1247,1247,0
|
|
20240923,095200,7659429,1247,1247,1247,1247,0
|
|
20240923,095100,7659429,1247,1247,1247,1247,7
|
|
20240923,095000,7650700,1242,1242,1242,1242,0
|
|
20240923,094900,7650700,1242,1242,1242,1242,0
|
|
20240923,094800,7650700,1242,1242,1242,1242,99
|
|
20240923,094700,7527742,1242,1242,1242,1242,0
|
|
20240923,094600,7527742,1242,1242,1242,1242,0
|
|
20240923,094500,7527742,1242,1247,1247,1242,860
|
|
20240923,094400,6459572,1247,1247,1247,1247,25
|
|
20240923,094300,6428397,1247,1247,1247,1247,0
|
|
20240923,094200,6428397,1247,1247,1247,1247,0
|
|
20240923,094100,6428397,1247,1247,1247,1247,0
|
|
20240923,094000,6428397,1247,1247,1247,1247,56
|
|
20240923,093900,6358565,1247,1247,1247,1247,10
|
|
20240923,093800,6346095,1249,1249,1249,1249,0
|
|
20240923,093700,6346095,1249,1249,1249,1249,220
|
|
20240923,093600,6071315,1249,1249,1249,1249,0
|
|
20240923,093500,6071315,1249,1249,1249,1249,0
|
|
20240923,093400,6071315,1249,1249,1249,1249,0
|
|
20240923,093300,6071315,1249,1249,1249,1249,1
|
|
20240923,093200,6070066,1249,1249,1249,1249,1
|
|
20240923,093100,6068817,1249,1249,1249,1249,0
|
|
20240923,093000,6068817,1249,1249,1249,1249,0
|
|
20240923,092900,6068817,1249,1249,1249,1249,114
|
|
20240923,092800,5926431,1249,1249,1249,1249,43
|
|
20240923,092700,5872724,1245,1245,1245,1245,0
|
|
20240923,092600,5872724,1245,1245,1245,1245,0
|
|
20240923,092500,5872724,1245,1245,1245,1245,0
|
|
20240923,092400,5872724,1245,1245,1245,1245,0
|
|
20240923,092300,5872724,1245,1245,1245,1245,0
|
|
20240923,092200,5872724,1245,1245,1245,1245,0
|
|
20240923,092100,5872724,1245,1245,1245,1245,0
|
|
20240923,092000,5872724,1245,1245,1245,1245,55
|
|
20240923,091900,5804249,1241,1241,1241,1241,0
|
|
20240923,091800,5804249,1241,1241,1241,1241,0
|
|
20240923,091700,5804249,1241,1241,1241,1241,0
|
|
20240923,091600,5804249,1241,1241,1241,1241,0
|
|
20240923,091500,5804249,1241,1241,1241,1241,0
|
|
20240923,091400,5804249,1241,1249,1249,1241,9
|
|
20240923,091300,5793072,1250,1247,1250,1247,502
|
|
20240923,091200,5165706,1249,1249,1249,1249,1010
|
|
20240923,091100,3904216,1250,1250,1250,1250,0
|
|
20240923,091000,3904216,1250,1250,1250,1250,0
|
|
20240923,090900,3904216,1250,1250,1250,1250,0
|
|
20240923,090800,3904216,1250,1250,1250,1250,0
|
|
20240923,090700,3904216,1250,1237,1250,1237,1000
|
|
20240923,090600,2660875,1239,1238,1239,1238,100
|
|
20240923,090500,2537039,1239,1236,1239,1236,971
|
|
20240923,090400,1336583,1236,1245,1246,1236,125
|
|
20240923,090300,1181159,1246,1246,1246,1246,10
|
|
20240923,090200,1168699,1249,1238,1249,1238,275
|
|
20240923,090100,826874,1252,1249,1252,1249,10
|
|
20240923,090000,814369,1251,1251,1251,1250,651
|