613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,191000,141295251,1262,1262,1262,1262,1371
|
|
20240923,190900,141295251,1262,1262,1262,1262,0
|
|
20240923,190800,141295251,1262,1262,1262,1262,0
|
|
20240923,190700,141295251,1262,1262,1262,1262,0
|
|
20240923,190600,141295251,1262,1262,1262,1262,0
|
|
20240923,190500,141295251,1262,1262,1262,1262,0
|
|
20240923,190400,141295251,1262,1262,1262,1262,0
|
|
20240923,190300,141295251,1262,1262,1262,1262,0
|
|
20240923,190200,141295251,1262,1262,1262,1262,0
|
|
20240923,190100,141295251,1262,1262,1262,1262,0
|
|
20240923,190000,141295251,1262,1262,1262,1262,0
|
|
20240923,185900,141295251,1262,1262,1262,1262,0
|
|
20240923,185800,141295251,1262,1262,1262,1262,0
|
|
20240923,185700,141295251,1262,1262,1262,1262,0
|
|
20240923,185600,141295251,1262,1262,1262,1262,0
|
|
20240923,185500,141295251,1262,1262,1262,1262,0
|
|
20240923,185400,141295251,1262,1262,1262,1262,0
|
|
20240923,185300,141295251,1262,1262,1262,1262,0
|
|
20240923,185200,141295251,1262,1262,1262,1262,0
|
|
20240923,185100,141295251,1262,1262,1262,1262,0
|
|
20240923,185000,141295251,1262,1262,1262,1262,0
|
|
20240923,184900,141295251,1262,1262,1262,1262,0
|
|
20240923,184800,141295251,1262,1262,1262,1262,0
|
|
20240923,184700,141295251,1262,1262,1262,1262,0
|
|
20240923,184600,141295251,1262,1262,1262,1262,0
|
|
20240923,184500,141295251,1262,1262,1262,1262,0
|
|
20240923,184400,141295251,1262,1262,1262,1262,0
|
|
20240923,184300,141295251,1262,1262,1262,1262,0
|
|
20240923,184200,141295251,1262,1262,1262,1262,0
|
|
20240923,184100,141295251,1262,1262,1262,1262,0
|
|
20240923,184000,141295251,1262,1262,1262,1262,1371
|
|
20240923,183900,141295251,1262,1262,1262,1262,0
|
|
20240923,183800,141295251,1262,1262,1262,1262,0
|
|
20240923,183700,141295251,1262,1262,1262,1262,0
|
|
20240923,183600,141295251,1262,1262,1262,1262,0
|
|
20240923,183500,141295251,1262,1262,1262,1262,0
|
|
20240923,183400,141295251,1262,1262,1262,1262,0
|
|
20240923,183300,141295251,1262,1262,1262,1262,0
|
|
20240923,183200,141295251,1262,1262,1262,1262,0
|
|
20240923,183100,141295251,1262,1262,1262,1262,0
|
|
20240923,183000,141295251,1262,1262,1262,1262,0
|
|
20240923,182900,141295251,1262,1262,1262,1262,0
|
|
20240923,182800,141295251,1262,1262,1262,1262,0
|
|
20240923,182700,141295251,1262,1262,1262,1262,0
|
|
20240923,182600,141295251,1262,1262,1262,1262,0
|
|
20240923,182500,141295251,1262,1262,1262,1262,0
|
|
20240923,182400,141295251,1262,1262,1262,1262,0
|
|
20240923,182300,141295251,1262,1262,1262,1262,0
|
|
20240923,182200,141295251,1262,1262,1262,1262,0
|
|
20240923,182100,141295251,1262,1262,1262,1262,0
|
|
20240923,182000,141295251,1262,1262,1262,1262,0
|
|
20240923,181900,141295251,1262,1262,1262,1262,0
|
|
20240923,181800,141295251,1262,1262,1262,1262,0
|
|
20240923,181700,141295251,1262,1262,1262,1262,0
|
|
20240923,181600,141295251,1262,1262,1262,1262,0
|
|
20240923,181500,141295251,1262,1262,1262,1262,0
|
|
20240923,181400,141295251,1262,1262,1262,1262,0
|
|
20240923,181300,141295251,1262,1262,1262,1262,0
|
|
20240923,181200,141295251,1262,1262,1262,1262,0
|
|
20240923,181100,141295251,1262,1262,1262,1262,0
|
|
20240923,181000,141295251,1262,1262,1262,1262,1371
|
|
20240923,180900,141295251,1262,1262,1262,1262,0
|
|
20240923,180800,141295251,1262,1262,1262,1262,0
|
|
20240923,180700,141295251,1262,1262,1262,1262,0
|
|
20240923,180600,141295251,1262,1262,1262,1262,0
|
|
20240923,180500,141295251,1262,1262,1262,1262,0
|
|
20240923,180400,141295251,1262,1262,1262,1262,0
|
|
20240923,180300,141295251,1262,1262,1262,1262,0
|
|
20240923,180200,141295251,1262,1262,1262,1262,0
|
|
20240923,180100,141295251,1262,1262,1262,1262,0
|
|
20240923,180000,141295251,1262,1262,1262,1262,0
|
|
20240923,175900,141295251,1262,1262,1262,1262,0
|
|
20240923,175800,141295251,1262,1262,1262,1262,0
|
|
20240923,175700,141295251,1262,1262,1262,1262,0
|
|
20240923,175600,141295251,1262,1262,1262,1262,0
|
|
20240923,175500,141295251,1262,1262,1262,1262,0
|
|
20240923,175400,141295251,1262,1262,1262,1262,0
|
|
20240923,175300,141295251,1262,1262,1262,1262,0
|
|
20240923,175200,141295251,1262,1262,1262,1262,0
|
|
20240923,175100,141295251,1262,1262,1262,1262,0
|
|
20240923,175000,141295251,1262,1262,1262,1262,0
|
|
20240923,174900,141295251,1262,1262,1262,1262,0
|
|
20240923,174800,141295251,1262,1262,1262,1262,0
|
|
20240923,174700,141295251,1262,1262,1262,1262,0
|
|
20240923,174600,141295251,1262,1262,1262,1262,0
|
|
20240923,174500,141295251,1262,1262,1262,1262,0
|
|
20240923,174400,141295251,1262,1262,1262,1262,0
|
|
20240923,174300,141295251,1262,1262,1262,1262,0
|
|
20240923,174200,141295251,1262,1262,1262,1262,0
|
|
20240923,174100,141295251,1262,1262,1262,1262,0
|
|
20240923,174000,141295251,1262,1262,1262,1262,1371
|
|
20240923,173900,141295251,1262,1262,1262,1262,0
|
|
20240923,173800,141295251,1262,1262,1262,1262,0
|
|
20240923,173700,141295251,1262,1262,1262,1262,0
|
|
20240923,173600,141295251,1262,1262,1262,1262,0
|
|
20240923,173500,141295251,1262,1262,1262,1262,0
|
|
20240923,173400,141295251,1262,1262,1262,1262,0
|
|
20240923,173300,141295251,1262,1262,1262,1262,0
|
|
20240923,173200,141295251,1262,1262,1262,1262,0
|
|
20240923,173100,141295251,1262,1262,1262,1262,0
|
|
20240923,173000,141295251,1262,1262,1262,1262,0
|
|
20240923,172900,141295251,1262,1262,1262,1262,0
|
|
20240923,172800,141295251,1262,1262,1262,1262,0
|
|
20240923,172700,141295251,1262,1262,1262,1262,0
|
|
20240923,172600,141295251,1262,1262,1262,1262,0
|
|
20240923,172500,141295251,1262,1262,1262,1262,0
|
|
20240923,172400,141295251,1262,1262,1262,1262,0
|
|
20240923,172300,141295251,1262,1262,1262,1262,0
|
|
20240923,172200,141295251,1262,1262,1262,1262,0
|
|
20240923,172100,141295251,1262,1262,1262,1262,0
|
|
20240923,172000,141295251,1262,1262,1262,1262,0
|
|
20240923,171900,141295251,1262,1262,1262,1262,0
|
|
20240923,171800,141295251,1262,1262,1262,1262,0
|
|
20240923,171700,141295251,1262,1262,1262,1262,0
|
|
20240923,171600,141295251,1262,1262,1262,1262,0
|
|
20240923,171500,141295251,1262,1262,1262,1262,0
|
|
20240923,171400,141295251,1262,1262,1262,1262,0
|
|
20240923,171300,141295251,1262,1262,1262,1262,0
|
|
20240923,171200,141295251,1262,1262,1262,1262,0
|
|
20240923,171100,141295251,1262,1262,1262,1262,0
|
|
20240923,171000,141295251,1262,1262,1262,1262,1371
|
|
20240923,170900,141295251,1262,1262,1262,1262,0
|
|
20240923,170800,141295251,1262,1262,1262,1262,0
|
|
20240923,170700,141295251,1262,1262,1262,1262,0
|
|
20240923,170600,141295251,1262,1262,1262,1262,0
|
|
20240923,170500,141295251,1262,1262,1262,1262,0
|
|
20240923,170400,141295251,1262,1262,1262,1262,0
|
|
20240923,170300,141295251,1262,1262,1262,1262,0
|
|
20240923,170200,141295251,1262,1262,1262,1262,0
|
|
20240923,170100,141295251,1262,1262,1262,1262,0
|
|
20240923,170000,141295251,1262,1262,1262,1262,0
|
|
20240923,165900,141295251,1262,1262,1262,1262,0
|
|
20240923,165800,141295251,1262,1262,1262,1262,0
|
|
20240923,165700,141295251,1262,1262,1262,1262,0
|
|
20240923,165600,141295251,1262,1262,1262,1262,0
|
|
20240923,165500,141295251,1262,1262,1262,1262,0
|
|
20240923,165400,141295251,1262,1262,1262,1262,0
|
|
20240923,165300,141295251,1262,1262,1262,1262,0
|
|
20240923,165200,141295251,1262,1262,1262,1262,0
|
|
20240923,165100,141295251,1262,1262,1262,1262,0
|
|
20240923,165000,141295251,1262,1262,1262,1262,0
|
|
20240923,164900,141295251,1262,1262,1262,1262,0
|
|
20240923,164800,141295251,1262,1262,1262,1262,0
|
|
20240923,164700,141295251,1262,1262,1262,1262,0
|
|
20240923,164600,141295251,1262,1262,1262,1262,0
|
|
20240923,164500,141295251,1262,1262,1262,1262,0
|
|
20240923,164400,141295251,1262,1262,1262,1262,0
|
|
20240923,164300,141295251,1262,1262,1262,1262,0
|
|
20240923,164200,141295251,1262,1262,1262,1262,0
|
|
20240923,164100,141295251,1262,1262,1262,1262,0
|
|
20240923,164000,141295251,1262,1262,1262,1262,1371
|
|
20240923,163900,141295251,1262,1262,1262,1262,0
|
|
20240923,163800,141295251,1262,1262,1262,1262,0
|
|
20240923,163700,141295251,1262,1262,1262,1262,0
|
|
20240923,163600,141295251,1262,1262,1262,1262,0
|
|
20240923,163500,141295251,1262,1262,1262,1262,0
|
|
20240923,163400,141295251,1262,1262,1262,1262,0
|
|
20240923,163300,141295251,1262,1262,1262,1262,0
|
|
20240923,163200,141295251,1262,1262,1262,1262,0
|
|
20240923,163100,141295251,1262,1262,1262,1262,0
|
|
20240923,163000,141295251,1262,1262,1262,1262,0
|
|
20240923,162900,141295251,1262,1262,1262,1262,0
|
|
20240923,162800,141295251,1262,1262,1262,1262,0
|
|
20240923,162700,141295251,1262,1262,1262,1262,0
|
|
20240923,162600,141295251,1262,1262,1262,1262,0
|
|
20240923,162500,141295251,1262,1262,1262,1262,0
|
|
20240923,162400,141295251,1262,1262,1262,1262,0
|
|
20240923,162300,141295251,1262,1262,1262,1262,0
|
|
20240923,162200,141295251,1262,1262,1262,1262,0
|
|
20240923,162100,141295251,1262,1262,1262,1262,0
|
|
20240923,162000,141295251,1262,1262,1262,1262,0
|
|
20240923,161900,141295251,1262,1262,1262,1262,0
|
|
20240923,161800,141295251,1262,1262,1262,1262,0
|
|
20240923,161700,141295251,1262,1262,1262,1262,0
|
|
20240923,161600,141295251,1262,1262,1262,1262,0
|
|
20240923,161500,141295251,1262,1262,1262,1262,0
|
|
20240923,161400,141295251,1262,1262,1262,1262,0
|
|
20240923,161300,141295251,1262,1262,1262,1262,0
|
|
20240923,161200,141295251,1262,1262,1262,1262,0
|
|
20240923,161100,141295251,1262,1262,1262,1262,0
|
|
20240923,161000,141295251,1262,1262,1262,1262,1371
|
|
20240923,160900,141295251,1262,1262,1262,1262,0
|
|
20240923,160800,141295251,1262,1262,1262,1262,0
|
|
20240923,160700,141295251,1262,1262,1262,1262,0
|
|
20240923,160600,141295251,1262,1262,1262,1262,0
|
|
20240923,160500,141295251,1262,1262,1262,1262,0
|
|
20240923,160400,141295251,1262,1262,1262,1262,0
|
|
20240923,160300,141295251,1262,1262,1262,1262,0
|
|
20240923,160200,141295251,1262,1262,1262,1262,0
|
|
20240923,160100,141295251,1262,1262,1262,1262,0
|
|
20240923,160000,141295251,1262,1262,1262,1262,0
|
|
20240923,155900,141295251,1262,1262,1262,1262,0
|
|
20240923,155800,141295251,1262,1262,1262,1262,0
|
|
20240923,155700,141295251,1262,1262,1262,1262,0
|
|
20240923,155600,141295251,1262,1262,1262,1262,0
|
|
20240923,155500,141295251,1262,1262,1262,1262,0
|
|
20240923,155400,141295251,1262,1262,1262,1262,0
|
|
20240923,155300,141295251,1262,1262,1262,1262,0
|
|
20240923,155200,141295251,1262,1262,1262,1262,0
|
|
20240923,155100,141295251,1262,1262,1262,1262,0
|
|
20240923,155000,141295251,1262,1262,1262,1262,0
|
|
20240923,154900,141295251,1262,1262,1262,1262,0
|
|
20240923,154800,141295251,1262,1262,1262,1262,0
|
|
20240923,154700,141295251,1262,1262,1262,1262,0
|
|
20240923,154600,141295251,1262,1262,1262,1262,0
|
|
20240923,154500,141295251,1262,1262,1262,1262,0
|
|
20240923,154400,141295251,1262,1262,1262,1262,0
|
|
20240923,154300,141295251,1262,1262,1262,1262,0
|
|
20240923,154200,141295251,1262,1262,1262,1262,0
|
|
20240923,154100,141295251,1262,1262,1262,1262,0
|
|
20240923,154000,141295251,1262,1262,1262,1262,1371
|
|
20240923,153900,141295251,1262,1262,1262,1262,0
|
|
20240923,153800,141295251,1262,1262,1262,1262,0
|
|
20240923,153700,141295251,1262,1262,1262,1262,0
|
|
20240923,153600,141295251,1262,1262,1262,1262,0
|
|
20240923,153500,141295251,1262,1262,1262,1262,0
|
|
20240923,153400,141295251,1262,1262,1262,1262,0
|
|
20240923,153300,141295251,1262,1262,1262,1262,0
|
|
20240923,153200,141295251,1262,1262,1262,1262,0
|
|
20240923,153100,141295251,1262,1262,1262,1262,0
|
|
20240923,153000,141295251,1262,1262,1262,1262,1371
|
|
20240923,152900,139565049,1265,1265,1265,1265,0
|
|
20240923,152800,139565049,1265,1265,1265,1265,0
|
|
20240923,152700,139565049,1265,1265,1265,1265,0
|
|
20240923,152600,139565049,1265,1265,1265,1265,0
|
|
20240923,152500,139565049,1265,1265,1265,1265,0
|
|
20240923,152400,139565049,1265,1265,1265,1265,0
|
|
20240923,152300,139565049,1265,1265,1265,1265,0
|
|
20240923,152200,139565049,1265,1265,1265,1265,0
|
|
20240923,152100,139565049,1265,1265,1265,1265,0
|
|
20240923,152000,139565049,1265,1265,1265,1265,0
|
|
20240923,151900,139565049,1265,1261,1265,1261,819
|
|
20240923,151800,138531004,1262,1263,1263,1262,201
|
|
20240923,151700,138277142,1263,1263,1263,1263,51
|
|
20240923,151600,138212729,1263,1261,1263,1261,391
|
|
20240923,151500,137719478,1262,1263,1263,1262,496
|
|
20240923,151400,137093056,1263,1264,1264,1263,52
|
|
20240923,151300,137027368,1264,1262,1264,1262,102
|
|
20240923,151200,136898640,1264,1264,1264,1264,0
|
|
20240923,151100,136898640,1264,1264,1264,1264,103
|
|
20240923,151000,136768448,1264,1264,1264,1264,0
|
|
20240923,150900,136768448,1264,1264,1264,1264,0
|
|
20240923,150800,136768448,1264,1263,1264,1261,2004
|
|
20240923,150700,134239998,1264,1264,1264,1264,54
|
|
20240923,150600,134171742,1263,1263,1263,1263,605
|
|
20240923,150500,133407627,1263,1263,1263,1263,0
|
|
20240923,150400,133407627,1263,1263,1263,1263,0
|
|
20240923,150300,133407627,1263,1263,1263,1263,1
|
|
20240923,150200,133406364,1264,1263,1264,1263,5
|
|
20240923,150100,133400045,1264,1265,1265,1264,44
|
|
20240923,150000,133344424,1264,1264,1264,1264,0
|
|
20240923,145900,133344424,1264,1264,1264,1264,400
|
|
20240923,145800,132838824,1264,1264,1264,1264,208
|
|
20240923,145700,132575912,1265,1265,1265,1265,0
|
|
20240923,145600,132575912,1265,1265,1265,1265,6
|
|
20240923,145500,132568322,1265,1265,1265,1265,6
|
|
20240923,145400,132560732,1264,1264,1264,1264,107
|
|
20240923,145300,132425484,1265,1265,1265,1265,0
|
|
20240923,145200,132425484,1265,1265,1265,1265,0
|
|
20240923,145100,132425484,1265,1264,1265,1264,184
|
|
20240923,145000,132192904,1264,1264,1264,1264,0
|
|
20240923,144900,132192904,1264,1264,1264,1264,30
|
|
20240923,144800,132154984,1264,1264,1264,1264,300
|
|
20240923,144700,131775784,1264,1264,1264,1264,0
|
|
20240923,144600,131775784,1264,1264,1264,1264,45
|
|
20240923,144500,131718904,1264,1264,1264,1264,124
|
|
20240923,144400,131562168,1263,1263,1263,1263,1812
|
|
20240923,144300,129273612,1263,1263,1263,1263,1010
|
|
20240923,144200,127997982,1263,1263,1263,1263,0
|
|
20240923,144100,127997982,1263,1263,1263,1263,5
|
|
20240923,144000,127991667,1263,1263,1263,1263,0
|
|
20240923,143900,127991667,1263,1263,1263,1263,0
|
|
20240923,143800,127991667,1263,1262,1263,1262,6
|
|
20240923,143700,127984092,1263,1263,1263,1263,762
|
|
20240923,143600,127021686,1263,1263,1263,1263,0
|
|
20240923,143500,127021686,1263,1264,1264,1263,51
|
|
20240923,143400,126957272,1264,1264,1264,1264,1
|
|
20240923,143300,126956008,1264,1264,1264,1264,3
|
|
20240923,143200,126952216,1264,1264,1264,1264,0
|
|
20240923,143100,126952216,1264,1264,1264,1264,0
|
|
20240923,143000,126952216,1264,1264,1264,1264,0
|
|
20240923,142900,126952216,1264,1264,1264,1264,10
|
|
20240923,142800,126939576,1264,1264,1264,1264,1
|
|
20240923,142700,126938312,1263,1263,1263,1263,0
|
|
20240923,142600,126938312,1263,1263,1263,1263,0
|
|
20240923,142500,126938312,1263,1263,1263,1263,0
|
|
20240923,142400,126938312,1263,1263,1263,1263,0
|
|
20240923,142300,126938312,1263,1263,1263,1263,1105
|
|
20240923,142200,125542697,1263,1263,1263,1263,1
|
|
20240923,142100,125541434,1264,1264,1264,1264,16
|
|
20240923,142000,125521210,1264,1264,1264,1264,0
|
|
20240923,141900,125521210,1264,1264,1264,1264,0
|
|
20240923,141800,125521210,1264,1263,1264,1263,101
|
|
20240923,141700,125393646,1264,1264,1264,1264,0
|
|
20240923,141600,125393646,1264,1264,1264,1264,0
|
|
20240923,141500,125393646,1264,1264,1264,1264,600
|
|
20240923,141400,124635246,1264,1264,1264,1264,0
|
|
20240923,141300,124635246,1264,1265,1266,1264,4583
|
|
20240923,141200,118837613,1265,1266,1266,1265,644
|
|
20240923,141100,118022951,1267,1267,1267,1267,709
|
|
20240923,141000,117124648,1267,1267,1267,1267,0
|
|
20240923,140900,117124648,1267,1267,1267,1267,16
|
|
20240923,140800,117104376,1267,1267,1267,1267,349
|
|
20240923,140700,116662193,1268,1268,1268,1268,0
|
|
20240923,140600,116662193,1268,1268,1268,1268,0
|
|
20240923,140500,116662193,1268,1268,1268,1268,3
|
|
20240923,140400,116658389,1268,1268,1268,1268,0
|
|
20240923,140300,116658389,1268,1268,1268,1268,4
|
|
20240923,140200,116653317,1267,1267,1267,1267,0
|
|
20240923,140100,116653317,1267,1267,1267,1267,0
|
|
20240923,140000,116653317,1267,1267,1267,1267,1
|
|
20240923,135900,116652050,1267,1267,1267,1267,255
|
|
20240923,135800,116328965,1267,1267,1267,1267,80
|
|
20240923,135700,116227605,1268,1268,1268,1268,0
|
|
20240923,135600,116227605,1268,1268,1268,1268,0
|
|
20240923,135500,116227605,1268,1268,1268,1268,1
|
|
20240923,135400,116226337,1269,1269,1269,1269,0
|
|
20240923,135300,116226337,1269,1269,1269,1269,0
|
|
20240923,135200,116226337,1269,1269,1269,1269,501
|
|
20240923,135100,115590568,1269,1267,1269,1267,131
|
|
20240923,135000,115424587,1267,1267,1267,1267,50
|
|
20240923,134900,115361237,1268,1268,1268,1268,0
|
|
20240923,134800,115361237,1268,1268,1268,1268,0
|
|
20240923,134700,115361237,1268,1268,1268,1268,0
|
|
20240923,134600,115361237,1268,1269,1269,1268,6
|
|
20240923,134500,115353627,1269,1269,1269,1269,4
|
|
20240923,134400,115348551,1268,1268,1268,1268,0
|
|
20240923,134300,115348551,1268,1268,1268,1268,165
|
|
20240923,134200,115139331,1269,1269,1269,1269,0
|
|
20240923,134100,115139331,1269,1269,1269,1269,0
|
|
20240923,134000,115139331,1269,1269,1269,1269,0
|
|
20240923,133900,115139331,1269,1269,1269,1269,970
|
|
20240923,133800,113908401,1269,1268,1269,1268,4309
|
|
20240923,133700,108443534,1267,1267,1267,1267,5
|
|
20240923,133600,108437199,1267,1267,1267,1267,1206
|
|
20240923,133500,106909197,1267,1267,1267,1267,1000
|
|
20240923,133400,105642197,1266,1266,1266,1266,0
|
|
20240923,133300,105642197,1266,1266,1266,1266,0
|
|
20240923,133200,105642197,1266,1267,1267,1266,1870
|
|
20240923,133100,103274377,1266,1266,1266,1266,1000
|
|
20240923,133000,102008377,1266,1266,1266,1266,50
|
|
20240923,132900,101945077,1267,1267,1267,1267,652
|
|
20240923,132800,101118993,1267,1267,1267,1267,5121
|
|
20240923,132700,94630686,1267,1267,1267,1267,0
|
|
20240923,132600,94630686,1267,1267,1267,1267,0
|
|
20240923,132500,94630686,1267,1267,1267,1267,5588
|
|
20240923,132400,87550690,1267,1267,1267,1267,1101
|
|
20240923,132300,86155723,1266,1266,1266,1266,900
|
|
20240923,132200,85016323,1266,1266,1266,1266,1000
|
|
20240923,132100,83750323,1267,1267,1267,1267,9
|
|
20240923,132000,83738920,1268,1267,1268,1267,206
|
|
20240923,131900,83477917,1267,1267,1267,1267,686
|
|
20240923,131800,82608755,1267,1267,1267,1267,0
|
|
20240923,131700,82608755,1267,1267,1267,1267,0
|
|
20240923,131600,82608755,1267,1267,1267,1267,0
|
|
20240923,131500,82608755,1267,1267,1267,1267,30
|
|
20240923,131400,82570745,1267,1267,1267,1267,0
|
|
20240923,131300,82570745,1267,1266,1267,1266,504
|
|
20240923,131200,81932677,1267,1267,1267,1267,6
|
|
20240923,131100,81925075,1266,1266,1266,1266,0
|
|
20240923,131000,81925075,1266,1266,1266,1266,1400
|
|
20240923,130900,80152675,1267,1267,1267,1267,0
|
|
20240923,130800,80152675,1267,1267,1267,1267,7
|
|
20240923,130700,80143806,1268,1268,1268,1268,0
|
|
20240923,130600,80143806,1268,1268,1268,1268,0
|
|
20240923,130500,80143806,1268,1268,1268,1268,0
|
|
20240923,130400,80143806,1268,1268,1268,1268,0
|
|
20240923,130300,80143806,1268,1268,1268,1268,0
|
|
20240923,130200,80143806,1268,1268,1268,1268,0
|
|
20240923,130100,80143806,1268,1268,1268,1268,0
|
|
20240923,130000,80143806,1268,1268,1268,1268,0
|
|
20240923,125900,80143806,1268,1268,1268,1268,3
|
|
20240923,125800,80140002,1268,1268,1268,1268,0
|
|
20240923,125700,80140002,1268,1268,1268,1268,0
|
|
20240923,125600,80140002,1268,1268,1268,1268,0
|
|
20240923,125500,80140002,1268,1268,1268,1268,0
|
|
20240923,125400,80140002,1268,1268,1268,1268,0
|
|
20240923,125300,80140002,1268,1268,1268,1268,0
|
|
20240923,125200,80140002,1268,1268,1268,1268,20
|
|
20240923,125100,80114642,1268,1268,1268,1268,0
|
|
20240923,125000,80114642,1268,1268,1268,1268,0
|
|
20240923,124900,80114642,1268,1268,1268,1268,0
|
|
20240923,124800,80114642,1268,1268,1268,1268,1
|
|
20240923,124700,80113374,1268,1268,1268,1267,5
|
|
20240923,124600,80107035,1266,1266,1266,1266,0
|
|
20240923,124500,80107035,1266,1268,1268,1266,7
|
|
20240923,124400,80098169,1268,1268,1268,1268,0
|
|
20240923,124300,80098169,1268,1268,1268,1268,0
|
|
20240923,124200,80098169,1268,1268,1268,1268,0
|
|
20240923,124100,80098169,1268,1268,1268,1268,0
|
|
20240923,124000,80098169,1268,1268,1268,1268,0
|
|
20240923,123900,80098169,1268,1268,1268,1268,0
|
|
20240923,123800,80098169,1268,1268,1268,1268,0
|
|
20240923,123700,80098169,1268,1268,1268,1268,0
|
|
20240923,123600,80098169,1268,1266,1268,1266,112
|
|
20240923,123500,79956375,1265,1267,1267,1265,32
|
|
20240923,123400,79915870,1268,1268,1268,1268,0
|
|
20240923,123300,79915870,1268,1268,1268,1268,0
|
|
20240923,123200,79915870,1268,1268,1268,1268,0
|
|
20240923,123100,79915870,1268,1268,1268,1268,0
|
|
20240923,123000,79915870,1268,1268,1268,1266,14
|
|
20240923,122900,79898120,1265,1265,1265,1265,0
|
|
20240923,122800,79898120,1265,1268,1268,1265,12
|
|
20240923,122700,79882910,1268,1268,1268,1268,0
|
|
20240923,122600,79882910,1268,1268,1268,1268,0
|
|
20240923,122500,79882910,1268,1268,1268,1268,0
|
|
20240923,122400,79882910,1268,1268,1268,1268,0
|
|
20240923,122300,79882910,1268,1268,1268,1268,0
|
|
20240923,122200,79882910,1268,1268,1268,1268,10
|
|
20240923,122100,79870230,1268,1268,1268,1268,0
|
|
20240923,122000,79870230,1268,1268,1268,1268,0
|
|
20240923,121900,79870230,1268,1268,1268,1268,0
|
|
20240923,121800,79870230,1268,1268,1268,1268,30
|
|
20240923,121700,79832190,1268,1268,1268,1268,0
|
|
20240923,121600,79832190,1268,1268,1268,1268,3
|
|
20240923,121500,79828386,1268,1263,1268,1262,307
|
|
20240923,121400,79440908,1262,1262,1262,1262,0
|
|
20240923,121300,79440908,1262,1262,1262,1262,0
|
|
20240923,121200,79440908,1262,1262,1262,1262,0
|
|
20240923,121100,79440908,1262,1262,1263,1262,37
|
|
20240923,121000,79394194,1262,1268,1268,1262,3757
|
|
20240923,120900,74651380,1270,1270,1270,1270,0
|
|
20240923,120800,74651380,1270,1270,1270,1270,0
|
|
20240923,120700,74651380,1270,1270,1270,1270,0
|
|
20240923,120600,74651380,1270,1270,1270,1270,0
|
|
20240923,120500,74651380,1270,1270,1270,1270,0
|
|
20240923,120400,74651380,1270,1270,1270,1270,0
|
|
20240923,120300,74651380,1270,1270,1270,1270,0
|
|
20240923,120200,74651380,1270,1270,1270,1270,0
|
|
20240923,120100,74651380,1270,1270,1270,1270,0
|
|
20240923,120000,74651380,1270,1270,1270,1270,0
|
|
20240923,115900,74651380,1270,1270,1270,1270,0
|
|
20240923,115800,74651380,1270,1270,1270,1270,0
|
|
20240923,115700,74651380,1270,1270,1270,1270,6
|
|
20240923,115600,74643760,1270,1270,1270,1270,0
|
|
20240923,115500,74643760,1270,1269,1270,1269,3002
|
|
20240923,115400,70831260,1270,1270,1270,1270,0
|
|
20240923,115300,70831260,1270,1270,1270,1270,4
|
|
20240923,115200,70826180,1265,1265,1265,1265,100
|
|
20240923,115100,70699680,1270,1270,1270,1270,0
|
|
20240923,115000,70699680,1270,1270,1270,1270,0
|
|
20240923,114900,70699680,1270,1270,1270,1270,0
|
|
20240923,114800,70699680,1270,1270,1270,1270,1
|
|
20240923,114700,70698410,1265,1265,1265,1265,0
|
|
20240923,114600,70698410,1265,1265,1265,1265,430
|
|
20240923,114500,70154460,1265,1269,1269,1265,535
|
|
20240923,114400,69476299,1270,1270,1270,1270,0
|
|
20240923,114300,69476299,1270,1270,1270,1270,0
|
|
20240923,114200,69476299,1270,1270,1270,1270,0
|
|
20240923,114100,69476299,1270,1270,1270,1270,0
|
|
20240923,114000,69476299,1270,1270,1270,1270,0
|
|
20240923,113900,69476299,1270,1270,1270,1270,0
|
|
20240923,113800,69476299,1270,1270,1270,1270,0
|
|
20240923,113700,69476299,1270,1270,1270,1270,0
|
|
20240923,113600,69476299,1270,1270,1270,1270,0
|
|
20240923,113500,69476299,1270,1270,1270,1270,0
|
|
20240923,113400,69476299,1270,1270,1270,1270,0
|
|
20240923,113300,69476299,1270,1271,1271,1269,28
|
|
20240923,113200,69440753,1270,1270,1270,1270,21
|
|
20240923,113100,69414083,1271,1271,1271,1271,0
|
|
20240923,113000,69414083,1271,1271,1271,1271,1
|
|
20240923,112900,69412812,1271,1271,1271,1271,4
|
|
20240923,112800,69407728,1271,1271,1271,1271,0
|
|
20240923,112700,69407728,1271,1271,1271,1271,0
|
|
20240923,112600,69407728,1271,1271,1271,1271,0
|
|
20240923,112500,69407728,1271,1271,1271,1271,100
|
|
20240923,112400,69280628,1271,1271,1271,1271,441
|
|
20240923,112300,68720117,1271,1271,1271,1271,0
|
|
20240923,112200,68720117,1271,1271,1271,1271,1581
|
|
20240923,112100,66710666,1271,1271,1271,1271,0
|
|
20240923,112000,66710666,1271,1270,1271,1270,225
|
|
20240923,111900,66424910,1270,1270,1270,1270,889
|
|
20240923,111800,65295880,1270,1270,1270,1270,0
|
|
20240923,111700,65295880,1270,1270,1270,1270,0
|
|
20240923,111600,65295880,1270,1270,1270,1270,0
|
|
20240923,111500,65295880,1270,1270,1270,1270,0
|
|
20240923,111400,65295880,1270,1270,1270,1270,0
|
|
20240923,111300,65295880,1270,1270,1270,1270,0
|
|
20240923,111200,65295880,1270,1270,1270,1270,0
|
|
20240923,111100,65295880,1270,1270,1270,1270,0
|
|
20240923,111000,65295880,1270,1270,1270,1270,0
|
|
20240923,110900,65295880,1270,1270,1270,1270,0
|
|
20240923,110800,65295880,1270,1270,1270,1270,0
|
|
20240923,110700,65295880,1270,1270,1270,1270,0
|
|
20240923,110600,65295880,1270,1270,1270,1270,0
|
|
20240923,110500,65295880,1270,1270,1270,1270,0
|
|
20240923,110400,65295880,1270,1271,1271,1270,4
|
|
20240923,110300,65290798,1270,1270,1270,1270,2002
|
|
20240923,110200,62748258,1270,1270,1270,1270,0
|
|
20240923,110100,62748258,1270,1270,1270,1270,0
|
|
20240923,110000,62748258,1270,1270,1270,1270,1
|
|
20240923,105900,62746988,1270,1270,1270,1270,0
|
|
20240923,105800,62746988,1270,1270,1270,1270,0
|
|
20240923,105700,62746988,1270,1270,1270,1270,0
|
|
20240923,105600,62746988,1270,1270,1270,1270,2
|
|
20240923,105500,62744448,1270,1270,1270,1270,4
|
|
20240923,105400,62739368,1267,1267,1267,1267,1510
|
|
20240923,105300,60826198,1268,1268,1268,1268,0
|
|
20240923,105200,60826198,1268,1268,1268,1268,5
|
|
20240923,105100,60819858,1270,1270,1270,1270,0
|
|
20240923,105000,60819858,1270,1270,1270,1270,0
|
|
20240923,104900,60819858,1270,1270,1270,1270,0
|
|
20240923,104800,60819858,1270,1270,1271,1270,16
|
|
20240923,104700,60799532,1271,1271,1271,1271,0
|
|
20240923,104600,60799532,1271,1271,1271,1271,2
|
|
20240923,104500,60796990,1271,1271,1271,1271,0
|
|
20240923,104400,60796990,1271,1271,1271,1271,17
|
|
20240923,104300,60775383,1271,1271,1271,1271,4
|
|
20240923,104200,60770299,1271,1271,1271,1271,11
|
|
20240923,104100,60756318,1271,1271,1271,1271,1
|
|
20240923,104000,60755047,1270,1270,1270,1270,104
|
|
20240923,103900,60622967,1271,1271,1271,1271,314
|
|
20240923,103800,60223873,1271,1271,1271,1271,0
|
|
20240923,103700,60223873,1271,1271,1271,1271,42
|
|
20240923,103600,60170491,1271,1271,1271,1271,24
|
|
20240923,103500,60139987,1270,1270,1270,1270,1282
|
|
20240923,103400,58511847,1270,1270,1270,1270,2
|
|
20240923,103300,58509307,1270,1270,1270,1270,4
|
|
20240923,103200,58504227,1269,1268,1269,1268,3210
|
|
20240923,103100,54433390,1267,1267,1267,1267,0
|
|
20240923,103000,54433390,1267,1267,1267,1267,1
|
|
20240923,102900,54432123,1268,1268,1268,1268,59
|
|
20240923,102800,54357311,1267,1267,1267,1267,1477
|
|
20240923,102700,52485952,1267,1267,1267,1267,0
|
|
20240923,102600,52485952,1267,1267,1267,1267,50
|
|
20240923,102500,52422602,1267,1267,1267,1267,0
|
|
20240923,102400,52422602,1267,1267,1267,1267,744
|
|
20240923,102300,51479954,1264,1264,1264,1264,0
|
|
20240923,102200,51479954,1264,1264,1264,1264,0
|
|
20240923,102100,51479954,1264,1264,1264,1264,0
|
|
20240923,102000,51479954,1264,1264,1264,1264,0
|
|
20240923,101900,51479954,1264,1264,1264,1264,65
|
|
20240923,101800,51397794,1267,1267,1267,1267,1
|
|
20240923,101700,51396527,1261,1261,1261,1261,10
|
|
20240923,101600,51383917,1261,1267,1267,1261,550
|
|
20240923,101500,50687427,1267,1267,1267,1267,0
|
|
20240923,101400,50687427,1267,1267,1267,1267,0
|
|
20240923,101300,50687427,1267,1267,1267,1267,12
|
|
20240923,101200,50672223,1267,1267,1267,1267,4
|
|
20240923,101100,50667155,1267,1267,1267,1267,5
|
|
20240923,101000,50660820,1261,1269,1269,1261,72
|
|
20240923,100900,50569788,1269,1261,1269,1261,10
|
|
20240923,100800,50557146,1264,1264,1264,1264,0
|
|
20240923,100700,50557146,1264,1264,1264,1264,1
|
|
20240923,100600,50555882,1268,1268,1268,1268,0
|
|
20240923,100500,50555882,1268,1268,1268,1268,7
|
|
20240923,100400,50547006,1261,1262,1262,1261,8130
|
|
20240923,100300,40292220,1269,1269,1269,1269,8
|
|
20240923,100200,40282068,1263,1269,1269,1263,144
|
|
20240923,100100,40100148,1269,1269,1269,1269,0
|
|
20240923,100000,40100148,1269,1269,1269,1269,0
|
|
20240923,095900,40100148,1269,1268,1269,1268,11
|
|
20240923,095800,40086199,1268,1267,1268,1267,1133
|
|
20240923,095700,38650184,1267,1267,1267,1267,7
|
|
20240923,095600,38641315,1267,1267,1267,1267,1
|
|
20240923,095500,38640048,1267,1267,1267,1267,0
|
|
20240923,095400,38640048,1267,1263,1267,1263,3751
|
|
20240923,095300,33897507,1262,1263,1263,1260,4328
|
|
20240923,095200,28443874,1259,1259,1259,1259,0
|
|
20240923,095100,28443874,1259,1262,1262,1259,193
|
|
20240923,095000,28200641,1263,1262,1263,1262,30
|
|
20240923,094900,28162780,1262,1262,1262,1262,0
|
|
20240923,094800,28162780,1262,1260,1262,1260,301
|
|
20240923,094700,27783518,1260,1262,1262,1260,109
|
|
20240923,094600,27645975,1263,1262,1263,1262,3
|
|
20240923,094500,27642187,1263,1263,1263,1263,0
|
|
20240923,094400,27642187,1263,1263,1263,1263,1
|
|
20240923,094300,27640924,1263,1263,1263,1263,12
|
|
20240923,094200,27625768,1263,1263,1263,1263,0
|
|
20240923,094100,27625768,1263,1263,1263,1263,0
|
|
20240923,094000,27625768,1263,1263,1263,1263,0
|
|
20240923,093900,27625768,1263,1263,1263,1263,0
|
|
20240923,093800,27625768,1263,1263,1263,1263,12
|
|
20240923,093700,27610612,1263,1263,1263,1263,12
|
|
20240923,093600,27595456,1260,1260,1260,1260,10
|
|
20240923,093500,27582856,1263,1263,1263,1263,4
|
|
20240923,093400,27577804,1263,1263,1263,1263,0
|
|
20240923,093300,27577804,1263,1263,1263,1263,80
|
|
20240923,093200,27476764,1263,1263,1263,1263,1
|
|
20240923,093100,27475501,1263,1263,1263,1263,1
|
|
20240923,093000,27474238,1260,1262,1263,1260,411
|
|
20240923,092900,26955677,1262,1262,1262,1262,0
|
|
20240923,092800,26955677,1262,1262,1262,1262,200
|
|
20240923,092700,26703277,1262,1262,1262,1262,0
|
|
20240923,092600,26703277,1262,1262,1262,1262,0
|
|
20240923,092500,26703277,1262,1262,1262,1262,1
|
|
20240923,092400,26702015,1262,1261,1262,1261,506
|
|
20240923,092300,26063947,1260,1258,1260,1258,2571
|
|
20240923,092200,22825445,1258,1256,1258,1256,293
|
|
20240923,092100,22457421,1256,1256,1256,1256,2138
|
|
20240923,092000,19772093,1259,1259,1259,1256,29
|
|
20240923,091900,19735646,1260,1256,1260,1256,162
|
|
20240923,091800,19532150,1255,1259,1260,1255,1641
|
|
20240923,091700,17470569,1259,1262,1262,1259,1245
|
|
20240923,091600,15901209,1262,1263,1269,1262,204
|
|
20240923,091500,15643745,1269,1269,1269,1263,21
|
|
20240923,091400,15617154,1269,1269,1269,1262,93
|
|
20240923,091300,15499739,1269,1269,1269,1269,0
|
|
20240923,091200,15499739,1269,1265,1269,1263,12
|
|
20240923,091100,15484553,1270,1270,1270,1270,0
|
|
20240923,091000,15484553,1270,1264,1270,1264,9573
|
|
20240923,090900,3366124,1266,1266,1266,1266,0
|
|
20240923,090800,3366124,1266,1266,1266,1266,6
|
|
20240923,090700,3358528,1266,1266,1266,1266,5
|
|
20240923,090600,3352198,1260,1266,1266,1260,1826
|
|
20240923,090500,1049976,1266,1267,1267,1266,64
|
|
20240923,090400,968925,1270,1270,1270,1268,230
|
|
20240923,090300,676851,1276,1276,1276,1276,0
|
|
20240923,090200,676851,1276,1270,1276,1270,14
|
|
20240923,090100,659059,1276,1270,1276,1268,124
|
|
20240923,090000,501643,1268,1270,1276,1268,395
|