613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,191000,192382649,1272,1272,1272,1272,964
|
|
20240924,190900,192382649,1272,1272,1272,1272,0
|
|
20240924,190800,192382649,1272,1272,1272,1272,0
|
|
20240924,190700,192382649,1272,1272,1272,1272,0
|
|
20240924,190600,192382649,1272,1272,1272,1272,0
|
|
20240924,190500,192382649,1272,1272,1272,1272,0
|
|
20240924,190400,192382649,1272,1272,1272,1272,0
|
|
20240924,190300,192382649,1272,1272,1272,1272,0
|
|
20240924,190200,192382649,1272,1272,1272,1272,0
|
|
20240924,190100,192382649,1272,1272,1272,1272,0
|
|
20240924,190000,192382649,1272,1272,1272,1272,0
|
|
20240924,185900,192382649,1272,1272,1272,1272,0
|
|
20240924,185800,192382649,1272,1272,1272,1272,0
|
|
20240924,185700,192382649,1272,1272,1272,1272,0
|
|
20240924,185600,192382649,1272,1272,1272,1272,0
|
|
20240924,185500,192382649,1272,1272,1272,1272,0
|
|
20240924,185400,192382649,1272,1272,1272,1272,0
|
|
20240924,185300,192382649,1272,1272,1272,1272,0
|
|
20240924,185200,192382649,1272,1272,1272,1272,0
|
|
20240924,185100,192382649,1272,1272,1272,1272,0
|
|
20240924,185000,192382649,1272,1272,1272,1272,0
|
|
20240924,184900,192382649,1272,1272,1272,1272,0
|
|
20240924,184800,192382649,1272,1272,1272,1272,0
|
|
20240924,184700,192382649,1272,1272,1272,1272,0
|
|
20240924,184600,192382649,1272,1272,1272,1272,0
|
|
20240924,184500,192382649,1272,1272,1272,1272,0
|
|
20240924,184400,192382649,1272,1272,1272,1272,0
|
|
20240924,184300,192382649,1272,1272,1272,1272,0
|
|
20240924,184200,192382649,1272,1272,1272,1272,0
|
|
20240924,184100,192382649,1272,1272,1272,1272,0
|
|
20240924,184000,192382649,1272,1272,1272,1272,964
|
|
20240924,183900,192382649,1272,1272,1272,1272,0
|
|
20240924,183800,192382649,1272,1272,1272,1272,0
|
|
20240924,183700,192382649,1272,1272,1272,1272,0
|
|
20240924,183600,192382649,1272,1272,1272,1272,0
|
|
20240924,183500,192382649,1272,1272,1272,1272,0
|
|
20240924,183400,192382649,1272,1272,1272,1272,0
|
|
20240924,183300,192382649,1272,1272,1272,1272,0
|
|
20240924,183200,192382649,1272,1272,1272,1272,0
|
|
20240924,183100,192382649,1272,1272,1272,1272,0
|
|
20240924,183000,192382649,1272,1272,1272,1272,0
|
|
20240924,182900,192382649,1272,1272,1272,1272,0
|
|
20240924,182800,192382649,1272,1272,1272,1272,0
|
|
20240924,182700,192382649,1272,1272,1272,1272,0
|
|
20240924,182600,192382649,1272,1272,1272,1272,0
|
|
20240924,182500,192382649,1272,1272,1272,1272,0
|
|
20240924,182400,192382649,1272,1272,1272,1272,0
|
|
20240924,182300,192382649,1272,1272,1272,1272,0
|
|
20240924,182200,192382649,1272,1272,1272,1272,0
|
|
20240924,182100,192382649,1272,1272,1272,1272,0
|
|
20240924,182000,192382649,1272,1272,1272,1272,0
|
|
20240924,181900,192382649,1272,1272,1272,1272,0
|
|
20240924,181800,192382649,1272,1272,1272,1272,0
|
|
20240924,181700,192382649,1272,1272,1272,1272,0
|
|
20240924,181600,192382649,1272,1272,1272,1272,0
|
|
20240924,181500,192382649,1272,1272,1272,1272,0
|
|
20240924,181400,192382649,1272,1272,1272,1272,0
|
|
20240924,181300,192382649,1272,1272,1272,1272,0
|
|
20240924,181200,192382649,1272,1272,1272,1272,0
|
|
20240924,181100,192382649,1272,1272,1272,1272,0
|
|
20240924,181000,192382649,1272,1272,1272,1272,964
|
|
20240924,180900,192382649,1272,1272,1272,1272,0
|
|
20240924,180800,192382649,1272,1272,1272,1272,0
|
|
20240924,180700,192382649,1272,1272,1272,1272,0
|
|
20240924,180600,192382649,1272,1272,1272,1272,0
|
|
20240924,180500,192382649,1272,1272,1272,1272,0
|
|
20240924,180400,192382649,1272,1272,1272,1272,0
|
|
20240924,180300,192382649,1272,1272,1272,1272,0
|
|
20240924,180200,192382649,1272,1272,1272,1272,0
|
|
20240924,180100,192382649,1272,1272,1272,1272,0
|
|
20240924,180000,192382649,1272,1272,1272,1272,0
|
|
20240924,175900,192382649,1272,1272,1272,1272,0
|
|
20240924,175800,192382649,1272,1272,1272,1272,0
|
|
20240924,175700,192382649,1272,1272,1272,1272,0
|
|
20240924,175600,192382649,1272,1272,1272,1272,0
|
|
20240924,175500,192382649,1272,1272,1272,1272,0
|
|
20240924,175400,192382649,1272,1272,1272,1272,0
|
|
20240924,175300,192382649,1272,1272,1272,1272,0
|
|
20240924,175200,192382649,1272,1272,1272,1272,0
|
|
20240924,175100,192382649,1272,1272,1272,1272,0
|
|
20240924,175000,192382649,1272,1272,1272,1272,0
|
|
20240924,174900,192382649,1272,1272,1272,1272,0
|
|
20240924,174800,192382649,1272,1272,1272,1272,0
|
|
20240924,174700,192382649,1272,1272,1272,1272,0
|
|
20240924,174600,192382649,1272,1272,1272,1272,0
|
|
20240924,174500,192382649,1272,1272,1272,1272,0
|
|
20240924,174400,192382649,1272,1272,1272,1272,0
|
|
20240924,174300,192382649,1272,1272,1272,1272,0
|
|
20240924,174200,192382649,1272,1272,1272,1272,0
|
|
20240924,174100,192382649,1272,1272,1272,1272,0
|
|
20240924,174000,192382649,1272,1272,1272,1272,964
|
|
20240924,173900,192382649,1272,1272,1272,1272,0
|
|
20240924,173800,192382649,1272,1272,1272,1272,0
|
|
20240924,173700,192382649,1272,1272,1272,1272,0
|
|
20240924,173600,192382649,1272,1272,1272,1272,0
|
|
20240924,173500,192382649,1272,1272,1272,1272,0
|
|
20240924,173400,192382649,1272,1272,1272,1272,0
|
|
20240924,173300,192382649,1272,1272,1272,1272,0
|
|
20240924,173200,192382649,1272,1272,1272,1272,0
|
|
20240924,173100,192382649,1272,1272,1272,1272,0
|
|
20240924,173000,192382649,1272,1272,1272,1272,0
|
|
20240924,172900,192382649,1272,1272,1272,1272,0
|
|
20240924,172800,192382649,1272,1272,1272,1272,0
|
|
20240924,172700,192382649,1272,1272,1272,1272,0
|
|
20240924,172600,192382649,1272,1272,1272,1272,0
|
|
20240924,172500,192382649,1272,1272,1272,1272,0
|
|
20240924,172400,192382649,1272,1272,1272,1272,0
|
|
20240924,172300,192382649,1272,1272,1272,1272,0
|
|
20240924,172200,192382649,1272,1272,1272,1272,0
|
|
20240924,172100,192382649,1272,1272,1272,1272,0
|
|
20240924,172000,192382649,1272,1272,1272,1272,0
|
|
20240924,171900,192382649,1272,1272,1272,1272,0
|
|
20240924,171800,192382649,1272,1272,1272,1272,0
|
|
20240924,171700,192382649,1272,1272,1272,1272,0
|
|
20240924,171600,192382649,1272,1272,1272,1272,0
|
|
20240924,171500,192382649,1272,1272,1272,1272,0
|
|
20240924,171400,192382649,1272,1272,1272,1272,0
|
|
20240924,171300,192382649,1272,1272,1272,1272,0
|
|
20240924,171200,192382649,1272,1272,1272,1272,0
|
|
20240924,171100,192382649,1272,1272,1272,1272,0
|
|
20240924,171000,192382649,1272,1272,1272,1272,964
|
|
20240924,170900,192382649,1272,1272,1272,1272,0
|
|
20240924,170800,192382649,1272,1272,1272,1272,0
|
|
20240924,170700,192382649,1272,1272,1272,1272,0
|
|
20240924,170600,192382649,1272,1272,1272,1272,0
|
|
20240924,170500,192382649,1272,1272,1272,1272,0
|
|
20240924,170400,192382649,1272,1272,1272,1272,0
|
|
20240924,170300,192382649,1272,1272,1272,1272,0
|
|
20240924,170200,192382649,1272,1272,1272,1272,0
|
|
20240924,170100,192382649,1272,1272,1272,1272,0
|
|
20240924,170000,192382649,1272,1272,1272,1272,0
|
|
20240924,165900,192382649,1272,1272,1272,1272,0
|
|
20240924,165800,192382649,1272,1272,1272,1272,0
|
|
20240924,165700,192382649,1272,1272,1272,1272,0
|
|
20240924,165600,192382649,1272,1272,1272,1272,0
|
|
20240924,165500,192382649,1272,1272,1272,1272,0
|
|
20240924,165400,192382649,1272,1272,1272,1272,0
|
|
20240924,165300,192382649,1272,1272,1272,1272,0
|
|
20240924,165200,192382649,1272,1272,1272,1272,0
|
|
20240924,165100,192382649,1272,1272,1272,1272,0
|
|
20240924,165000,192382649,1272,1272,1272,1272,0
|
|
20240924,164900,192382649,1272,1272,1272,1272,0
|
|
20240924,164800,192382649,1272,1272,1272,1272,0
|
|
20240924,164700,192382649,1272,1272,1272,1272,0
|
|
20240924,164600,192382649,1272,1272,1272,1272,0
|
|
20240924,164500,192382649,1272,1272,1272,1272,0
|
|
20240924,164400,192382649,1272,1272,1272,1272,0
|
|
20240924,164300,192382649,1272,1272,1272,1272,0
|
|
20240924,164200,192382649,1272,1272,1272,1272,0
|
|
20240924,164100,192382649,1272,1272,1272,1272,0
|
|
20240924,164000,192382649,1272,1272,1272,1272,964
|
|
20240924,163900,192382649,1272,1272,1272,1272,0
|
|
20240924,163800,192382649,1272,1272,1272,1272,0
|
|
20240924,163700,192382649,1272,1272,1272,1272,0
|
|
20240924,163600,192382649,1272,1272,1272,1272,0
|
|
20240924,163500,192382649,1272,1272,1272,1272,0
|
|
20240924,163400,192382649,1272,1272,1272,1272,0
|
|
20240924,163300,192382649,1272,1272,1272,1272,0
|
|
20240924,163200,192382649,1272,1272,1272,1272,0
|
|
20240924,163100,192382649,1272,1272,1272,1272,0
|
|
20240924,163000,192382649,1272,1272,1272,1272,0
|
|
20240924,162900,192382649,1272,1272,1272,1272,0
|
|
20240924,162800,192382649,1272,1272,1272,1272,0
|
|
20240924,162700,192382649,1272,1272,1272,1272,0
|
|
20240924,162600,192382649,1272,1272,1272,1272,0
|
|
20240924,162500,192382649,1272,1272,1272,1272,0
|
|
20240924,162400,192382649,1272,1272,1272,1272,0
|
|
20240924,162300,192382649,1272,1272,1272,1272,0
|
|
20240924,162200,192382649,1272,1272,1272,1272,0
|
|
20240924,162100,192382649,1272,1272,1272,1272,0
|
|
20240924,162000,192382649,1272,1272,1272,1272,0
|
|
20240924,161900,192382649,1272,1272,1272,1272,0
|
|
20240924,161800,192382649,1272,1272,1272,1272,0
|
|
20240924,161700,192382649,1272,1272,1272,1272,0
|
|
20240924,161600,192382649,1272,1272,1272,1272,0
|
|
20240924,161500,192382649,1272,1272,1272,1272,0
|
|
20240924,161400,192382649,1272,1272,1272,1272,0
|
|
20240924,161300,192382649,1272,1272,1272,1272,0
|
|
20240924,161200,192382649,1272,1272,1272,1272,0
|
|
20240924,161100,192382649,1272,1272,1272,1272,0
|
|
20240924,161000,192382649,1272,1272,1272,1272,964
|
|
20240924,160900,192382649,1272,1272,1272,1272,0
|
|
20240924,160800,192382649,1272,1272,1272,1272,0
|
|
20240924,160700,192382649,1272,1272,1272,1272,0
|
|
20240924,160600,192382649,1272,1272,1272,1272,0
|
|
20240924,160500,192382649,1272,1272,1272,1272,0
|
|
20240924,160400,192382649,1272,1272,1272,1272,0
|
|
20240924,160300,192382649,1272,1272,1272,1272,0
|
|
20240924,160200,192382649,1272,1272,1272,1272,0
|
|
20240924,160100,192382649,1272,1272,1272,1272,0
|
|
20240924,160000,192382649,1272,1272,1272,1272,0
|
|
20240924,155900,192382649,1272,1272,1272,1272,0
|
|
20240924,155800,192382649,1272,1272,1272,1272,0
|
|
20240924,155700,192382649,1272,1272,1272,1272,0
|
|
20240924,155600,192382649,1272,1272,1272,1272,0
|
|
20240924,155500,192382649,1272,1272,1272,1272,0
|
|
20240924,155400,192382649,1272,1272,1272,1272,0
|
|
20240924,155300,192382649,1272,1272,1272,1272,0
|
|
20240924,155200,192382649,1272,1272,1272,1272,0
|
|
20240924,155100,192382649,1272,1272,1272,1272,0
|
|
20240924,155000,192382649,1272,1272,1272,1272,0
|
|
20240924,154900,192382649,1272,1272,1272,1272,0
|
|
20240924,154800,192382649,1272,1272,1272,1272,0
|
|
20240924,154700,192382649,1272,1272,1272,1272,0
|
|
20240924,154600,192382649,1272,1272,1272,1272,0
|
|
20240924,154500,192382649,1272,1272,1272,1272,0
|
|
20240924,154400,192382649,1272,1272,1272,1272,0
|
|
20240924,154300,192382649,1272,1272,1272,1272,0
|
|
20240924,154200,192382649,1272,1272,1272,1272,0
|
|
20240924,154100,192382649,1272,1272,1272,1272,0
|
|
20240924,154000,192382649,1272,1272,1272,1272,964
|
|
20240924,153900,192382649,1272,1272,1272,1272,0
|
|
20240924,153800,192382649,1272,1272,1272,1272,0
|
|
20240924,153700,192382649,1272,1272,1272,1272,0
|
|
20240924,153600,192382649,1272,1272,1272,1272,0
|
|
20240924,153500,192382649,1272,1272,1272,1272,0
|
|
20240924,153400,192382649,1272,1272,1272,1272,0
|
|
20240924,153300,192382649,1272,1272,1272,1272,0
|
|
20240924,153200,192382649,1272,1272,1272,1272,0
|
|
20240924,153100,192382649,1272,1272,1272,1272,0
|
|
20240924,153000,192382649,1272,1272,1272,1272,964
|
|
20240924,152900,191156441,1275,1275,1275,1275,0
|
|
20240924,152800,191156441,1275,1275,1275,1275,0
|
|
20240924,152700,191156441,1275,1275,1275,1275,0
|
|
20240924,152600,191156441,1275,1275,1275,1275,0
|
|
20240924,152500,191156441,1275,1275,1275,1275,0
|
|
20240924,152400,191156441,1275,1275,1275,1275,0
|
|
20240924,152300,191156441,1275,1275,1275,1275,0
|
|
20240924,152200,191156441,1275,1275,1275,1275,0
|
|
20240924,152100,191156441,1275,1275,1275,1275,0
|
|
20240924,152000,191156441,1275,1275,1275,1275,0
|
|
20240924,151900,191156441,1275,1275,1275,1274,73
|
|
20240924,151800,191063416,1274,1274,1275,1274,305
|
|
20240924,151700,190674742,1275,1275,1275,1275,356
|
|
20240924,151600,190220842,1276,1276,1276,1276,0
|
|
20240924,151500,190220842,1276,1276,1276,1276,0
|
|
20240924,151400,190220842,1276,1275,1276,1275,502
|
|
20240924,151300,189580790,1277,1276,1277,1274,2530
|
|
20240924,151200,186355622,1275,1274,1276,1274,201
|
|
20240924,151100,186099543,1277,1277,1277,1277,0
|
|
20240924,151000,186099543,1277,1271,1277,1271,808
|
|
20240924,150900,185071342,1273,1274,1274,1273,296
|
|
20240924,150800,184694243,1277,1275,1277,1274,133
|
|
20240924,150700,184524791,1278,1275,1278,1273,21
|
|
20240924,150600,184498020,1273,1278,1278,1273,855
|
|
20240924,150500,183407714,1278,1274,1278,1274,2498
|
|
20240924,150400,180221506,1274,1273,1274,1273,52
|
|
20240924,150300,180155308,1274,1273,1274,1273,8
|
|
20240924,150200,180145122,1273,1272,1273,1271,1624
|
|
20240924,150100,178078440,1272,1270,1272,1270,3145
|
|
20240924,150000,174079352,1271,1270,1271,1270,3714
|
|
20240924,145900,169361365,1270,1269,1270,1266,1987
|
|
20240924,145800,166840455,1269,1269,1269,1269,1
|
|
20240924,145700,166839186,1269,1269,1269,1269,0
|
|
20240924,145600,166839186,1269,1268,1269,1268,3823
|
|
20240924,145500,161989384,1268,1266,1268,1266,5519
|
|
20240924,145400,154994482,1266,1266,1266,1266,0
|
|
20240924,145300,154994482,1266,1265,1266,1265,794
|
|
20240924,145200,153989294,1265,1265,1265,1265,1
|
|
20240924,145100,153988029,1265,1265,1265,1265,0
|
|
20240924,145000,153988029,1265,1265,1265,1265,0
|
|
20240924,144900,153988029,1265,1265,1265,1265,483
|
|
20240924,144800,153377034,1265,1265,1265,1265,0
|
|
20240924,144700,153377034,1265,1265,1265,1265,0
|
|
20240924,144600,153377034,1265,1265,1265,1265,0
|
|
20240924,144500,153377034,1265,1265,1265,1265,546
|
|
20240924,144400,152686344,1265,1265,1265,1265,600
|
|
20240924,144300,151927344,1265,1265,1265,1265,1
|
|
20240924,144200,151926079,1265,1265,1265,1265,0
|
|
20240924,144100,151926079,1265,1265,1265,1265,0
|
|
20240924,144000,151926079,1265,1265,1265,1265,0
|
|
20240924,143900,151926079,1265,1265,1265,1265,0
|
|
20240924,143800,151926079,1265,1265,1265,1265,244
|
|
20240924,143700,151617419,1265,1264,1265,1264,56
|
|
20240924,143600,151546633,1264,1264,1264,1264,19
|
|
20240924,143500,151522617,1264,1264,1264,1264,0
|
|
20240924,143400,151522617,1264,1264,1264,1264,0
|
|
20240924,143300,151522617,1264,1264,1264,1264,1
|
|
20240924,143200,151521353,1265,1265,1265,1265,2
|
|
20240924,143100,151518823,1263,1263,1263,1263,578
|
|
20240924,143000,150788809,1265,1265,1265,1265,2
|
|
20240924,142900,150786279,1265,1264,1265,1264,406
|
|
20240924,142800,150273089,1264,1264,1264,1264,0
|
|
20240924,142700,150273089,1264,1264,1264,1264,0
|
|
20240924,142600,150273089,1264,1264,1264,1264,1
|
|
20240924,142500,150271825,1264,1264,1264,1264,0
|
|
20240924,142400,150271825,1264,1264,1264,1264,0
|
|
20240924,142300,150271825,1264,1264,1264,1264,0
|
|
20240924,142200,150271825,1264,1264,1264,1264,13
|
|
20240924,142100,150255393,1264,1262,1264,1259,8172
|
|
20240924,142000,139963355,1264,1265,1265,1264,241
|
|
20240924,141900,139658727,1264,1263,1264,1263,1232
|
|
20240924,141800,138101683,1263,1263,1263,1263,0
|
|
20240924,141700,138101683,1263,1263,1263,1263,4
|
|
20240924,141600,138096631,1263,1263,1263,1263,0
|
|
20240924,141500,138096631,1263,1263,1263,1263,0
|
|
20240924,141400,138096631,1263,1263,1263,1263,0
|
|
20240924,141300,138096631,1263,1263,1263,1263,0
|
|
20240924,141200,138096631,1263,1263,1263,1263,20
|
|
20240924,141100,138071371,1263,1263,1263,1263,0
|
|
20240924,141000,138071371,1263,1263,1263,1261,61
|
|
20240924,140900,137994446,1262,1262,1262,1262,3
|
|
20240924,140800,137990660,1264,1264,1264,1264,0
|
|
20240924,140700,137990660,1264,1263,1264,1263,24
|
|
20240924,140600,137960347,1263,1263,1263,1263,3
|
|
20240924,140500,137956558,1263,1262,1263,1262,12
|
|
20240924,140400,137941406,1263,1262,1263,1262,8
|
|
20240924,140300,137931304,1262,1262,1262,1262,200
|
|
20240924,140200,137678904,1262,1262,1262,1262,0
|
|
20240924,140100,137678904,1262,1263,1263,1262,6
|
|
20240924,140000,137671330,1263,1262,1263,1262,4
|
|
20240924,135900,137666280,1264,1264,1264,1264,0
|
|
20240924,135800,137666280,1264,1262,1264,1262,8
|
|
20240924,135700,137656176,1263,1262,1265,1261,5162
|
|
20240924,135600,131141635,1262,1262,1262,1262,0
|
|
20240924,135500,131141635,1262,1262,1262,1262,0
|
|
20240924,135400,131141635,1262,1262,1262,1262,0
|
|
20240924,135300,131141635,1262,1262,1262,1262,0
|
|
20240924,135200,131141635,1262,1262,1262,1262,1
|
|
20240924,135100,131140373,1262,1262,1262,1262,0
|
|
20240924,135000,131140373,1262,1262,1262,1262,0
|
|
20240924,134900,131140373,1262,1262,1262,1262,4
|
|
20240924,134800,131135325,1262,1262,1262,1262,0
|
|
20240924,134700,131135325,1262,1262,1262,1262,0
|
|
20240924,134600,131135325,1262,1262,1262,1262,0
|
|
20240924,134500,131135325,1262,1262,1262,1262,145
|
|
20240924,134400,130952335,1262,1261,1262,1261,204
|
|
20240924,134300,130695087,1261,1261,1261,1261,0
|
|
20240924,134200,130695087,1261,1261,1261,1261,0
|
|
20240924,134100,130695087,1261,1261,1261,1261,0
|
|
20240924,134000,130695087,1261,1261,1261,1261,3976
|
|
20240924,133900,125681351,1260,1260,1260,1260,28
|
|
20240924,133800,125646071,1260,1260,1260,1260,0
|
|
20240924,133700,125646071,1260,1260,1260,1260,0
|
|
20240924,133600,125646071,1260,1260,1260,1260,1
|
|
20240924,133500,125644811,1260,1260,1260,1260,0
|
|
20240924,133400,125644811,1260,1260,1260,1260,0
|
|
20240924,133300,125644811,1260,1260,1260,1260,0
|
|
20240924,133200,125644811,1260,1260,1260,1260,0
|
|
20240924,133100,125644811,1260,1260,1260,1260,0
|
|
20240924,133000,125644811,1260,1260,1260,1260,0
|
|
20240924,132900,125644811,1260,1260,1260,1260,0
|
|
20240924,132800,125644811,1260,1260,1260,1260,0
|
|
20240924,132700,125644811,1260,1260,1260,1260,0
|
|
20240924,132600,125644811,1260,1260,1260,1260,0
|
|
20240924,132500,125644811,1260,1260,1260,1260,12
|
|
20240924,132400,125629691,1260,1260,1260,1260,4425
|
|
20240924,132300,120054191,1260,1260,1260,1260,510
|
|
20240924,132200,119411591,1261,1261,1261,1261,0
|
|
20240924,132100,119411591,1261,1261,1261,1261,0
|
|
20240924,132000,119411591,1261,1261,1261,1261,10
|
|
20240924,131900,119398981,1261,1261,1261,1261,0
|
|
20240924,131800,119398981,1261,1261,1261,1261,0
|
|
20240924,131700,119398981,1261,1261,1261,1261,0
|
|
20240924,131600,119398981,1261,1261,1261,1261,0
|
|
20240924,131500,119398981,1261,1260,1261,1260,21
|
|
20240924,131400,119372520,1260,1260,1260,1260,0
|
|
20240924,131300,119372520,1260,1260,1260,1260,0
|
|
20240924,131200,119372520,1260,1260,1260,1260,0
|
|
20240924,131100,119372520,1260,1260,1260,1260,0
|
|
20240924,131000,119372520,1260,1260,1260,1260,554
|
|
20240924,130900,118674480,1260,1260,1260,1260,100
|
|
20240924,130800,118548480,1261,1261,1261,1261,2
|
|
20240924,130700,118545958,1258,1258,1258,1258,0
|
|
20240924,130600,118545958,1258,1258,1258,1258,0
|
|
20240924,130500,118545958,1258,1258,1258,1258,0
|
|
20240924,130400,118545958,1258,1258,1258,1258,0
|
|
20240924,130300,118545958,1258,1258,1258,1258,0
|
|
20240924,130200,118545958,1258,1258,1258,1258,0
|
|
20240924,130100,118545958,1258,1258,1258,1258,60
|
|
20240924,130000,118470478,1258,1258,1258,1258,0
|
|
20240924,125900,118470478,1258,1259,1259,1258,50
|
|
20240924,125800,118407573,1258,1259,1259,1258,1832
|
|
20240924,125700,116102882,1259,1259,1259,1259,0
|
|
20240924,125600,116102882,1259,1260,1260,1259,59
|
|
20240924,125500,116028557,1260,1260,1260,1260,0
|
|
20240924,125400,116028557,1260,1260,1260,1260,0
|
|
20240924,125300,116028557,1260,1260,1260,1260,0
|
|
20240924,125200,116028557,1260,1260,1260,1260,200
|
|
20240924,125100,115776557,1259,1260,1260,1259,614
|
|
20240924,125000,115003524,1260,1260,1260,1260,0
|
|
20240924,124900,115003524,1260,1260,1260,1260,93
|
|
20240924,124800,114886344,1260,1260,1260,1260,564
|
|
20240924,124700,114175704,1261,1261,1261,1261,18
|
|
20240924,124600,114153006,1261,1261,1261,1261,0
|
|
20240924,124500,114153006,1261,1261,1261,1261,4
|
|
20240924,124400,114147962,1261,1261,1261,1261,0
|
|
20240924,124300,114147962,1261,1261,1261,1261,0
|
|
20240924,124200,114147962,1261,1261,1261,1261,0
|
|
20240924,124100,114147962,1261,1261,1261,1261,0
|
|
20240924,124000,114147962,1261,1261,1261,1261,0
|
|
20240924,123900,114147962,1261,1261,1261,1261,101
|
|
20240924,123800,114020601,1261,1260,1261,1260,14
|
|
20240924,123700,114002957,1260,1260,1260,1260,1684
|
|
20240924,123600,111881117,1260,1260,1260,1260,5
|
|
20240924,123500,111874817,1260,1260,1260,1260,0
|
|
20240924,123400,111874817,1260,1260,1260,1260,0
|
|
20240924,123300,111874817,1260,1260,1260,1260,0
|
|
20240924,123200,111874817,1260,1260,1260,1260,0
|
|
20240924,123100,111874817,1260,1260,1260,1260,50
|
|
20240924,123000,111811817,1260,1259,1260,1259,1795
|
|
20240924,122900,109551800,1259,1259,1259,1259,1000
|
|
20240924,122800,108292800,1259,1259,1259,1259,500
|
|
20240924,122700,107663300,1260,1260,1260,1260,1502
|
|
20240924,122600,105770780,1260,1259,1260,1259,1181
|
|
20240924,122500,104283899,1259,1259,1259,1259,5
|
|
20240924,122400,104277604,1259,1259,1259,1259,100
|
|
20240924,122300,104151704,1259,1259,1259,1259,0
|
|
20240924,122200,104151704,1259,1259,1259,1259,0
|
|
20240924,122100,104151704,1259,1259,1259,1259,0
|
|
20240924,122000,104151704,1259,1259,1259,1259,1
|
|
20240924,121900,104150445,1259,1259,1259,1259,0
|
|
20240924,121800,104150445,1259,1259,1259,1259,0
|
|
20240924,121700,104150445,1259,1259,1259,1259,0
|
|
20240924,121600,104150445,1259,1259,1259,1259,300
|
|
20240924,121500,103772745,1259,1259,1259,1259,4
|
|
20240924,121400,103767709,1259,1259,1259,1259,500
|
|
20240924,121300,103138209,1259,1259,1259,1259,0
|
|
20240924,121200,103138209,1259,1259,1259,1259,1
|
|
20240924,121100,103136950,1259,1259,1259,1259,505
|
|
20240924,121000,102501155,1259,1260,1260,1259,279
|
|
20240924,120900,102149863,1261,1261,1261,1261,0
|
|
20240924,120800,102149863,1261,1261,1261,1261,0
|
|
20240924,120700,102149863,1261,1261,1261,1261,0
|
|
20240924,120600,102149863,1261,1261,1261,1261,0
|
|
20240924,120500,102149863,1261,1261,1261,1261,0
|
|
20240924,120400,102149863,1261,1261,1261,1261,0
|
|
20240924,120300,102149863,1261,1261,1261,1261,0
|
|
20240924,120200,102149863,1261,1261,1261,1261,0
|
|
20240924,120100,102149863,1261,1261,1261,1261,2
|
|
20240924,120000,102147341,1261,1261,1261,1261,2
|
|
20240924,115900,102144819,1259,1259,1259,1259,0
|
|
20240924,115800,102144819,1259,1259,1259,1259,3101
|
|
20240924,115700,98240660,1260,1260,1260,1260,1404
|
|
20240924,115600,96471620,1260,1260,1260,1260,0
|
|
20240924,115500,96471620,1260,1260,1260,1260,0
|
|
20240924,115400,96471620,1260,1260,1260,1260,0
|
|
20240924,115300,96471620,1260,1260,1260,1260,645
|
|
20240924,115200,95658920,1260,1259,1260,1259,1047
|
|
20240924,115100,94340746,1260,1260,1260,1260,131
|
|
20240924,115000,94175686,1260,1260,1260,1260,2000
|
|
20240924,114900,91655686,1260,1260,1260,1260,23
|
|
20240924,114800,91626706,1260,1260,1260,1260,1000
|
|
20240924,114700,90366706,1260,1260,1260,1260,0
|
|
20240924,114600,90366706,1260,1260,1260,1260,0
|
|
20240924,114500,90366706,1260,1259,1260,1259,12
|
|
20240924,114400,90351596,1260,1260,1260,1260,2
|
|
20240924,114300,90349076,1260,1259,1260,1259,95
|
|
20240924,114200,90229469,1260,1260,1260,1260,54
|
|
20240924,114100,90161429,1260,1260,1260,1260,1
|
|
20240924,114000,90160169,1260,1260,1260,1260,0
|
|
20240924,113900,90160169,1260,1260,1260,1260,3
|
|
20240924,113800,90156389,1260,1260,1260,1260,0
|
|
20240924,113700,90156389,1260,1260,1260,1260,401
|
|
20240924,113600,89651129,1260,1260,1260,1260,5
|
|
20240924,113500,89644829,1260,1260,1260,1260,0
|
|
20240924,113400,89644829,1260,1260,1260,1260,3
|
|
20240924,113300,89641049,1260,1260,1260,1260,301
|
|
20240924,113200,89261789,1259,1259,1259,1259,100
|
|
20240924,113100,89135889,1259,1259,1259,1259,125
|
|
20240924,113000,88978514,1260,1260,1260,1260,0
|
|
20240924,112900,88978514,1260,1260,1260,1260,1
|
|
20240924,112800,88977254,1260,1260,1260,1260,0
|
|
20240924,112700,88977254,1260,1260,1260,1260,11
|
|
20240924,112600,88963394,1260,1260,1260,1260,6
|
|
20240924,112500,88955834,1259,1259,1259,1259,0
|
|
20240924,112400,88955834,1259,1259,1259,1259,2767
|
|
20240924,112300,85472181,1260,1260,1260,1260,0
|
|
20240924,112200,85472181,1260,1260,1260,1260,0
|
|
20240924,112100,85472181,1260,1260,1260,1260,0
|
|
20240924,112000,85472181,1260,1260,1260,1260,0
|
|
20240924,111900,85472181,1260,1260,1260,1260,0
|
|
20240924,111800,85472181,1260,1260,1260,1260,0
|
|
20240924,111700,85472181,1260,1260,1260,1260,0
|
|
20240924,111600,85472181,1260,1260,1260,1260,0
|
|
20240924,111500,85472181,1260,1260,1260,1260,0
|
|
20240924,111400,85472181,1260,1260,1260,1260,0
|
|
20240924,111300,85472181,1260,1260,1260,1260,2
|
|
20240924,111200,85469661,1260,1260,1260,1260,2
|
|
20240924,111100,85467141,1259,1259,1259,1259,2436
|
|
20240924,111000,82400217,1260,1260,1260,1260,5
|
|
20240924,110900,82393917,1260,1260,1260,1260,0
|
|
20240924,110800,82393917,1260,1260,1260,1260,6
|
|
20240924,110700,82386357,1259,1259,1259,1259,0
|
|
20240924,110600,82386357,1259,1260,1260,1259,2
|
|
20240924,110500,82383838,1260,1260,1260,1260,0
|
|
20240924,110400,82383838,1260,1260,1260,1260,0
|
|
20240924,110300,82383838,1260,1260,1260,1260,0
|
|
20240924,110200,82383838,1260,1260,1260,1260,2
|
|
20240924,110100,82381318,1260,1260,1260,1260,103
|
|
20240924,110000,82251538,1260,1260,1260,1260,1
|
|
20240924,105900,82250278,1260,1260,1260,1260,0
|
|
20240924,105800,82250278,1260,1260,1260,1260,4
|
|
20240924,105700,82245238,1259,1259,1259,1259,1000
|
|
20240924,105600,80986238,1260,1260,1260,1260,0
|
|
20240924,105500,80986238,1260,1260,1260,1260,0
|
|
20240924,105400,80986238,1260,1260,1260,1260,0
|
|
20240924,105300,80986238,1260,1260,1260,1260,0
|
|
20240924,105200,80986238,1260,1260,1260,1260,10
|
|
20240924,105100,80973638,1258,1258,1258,1258,0
|
|
20240924,105000,80973638,1258,1258,1258,1258,0
|
|
20240924,104900,80973638,1258,1261,1261,1258,2491
|
|
20240924,104800,77837082,1261,1261,1261,1261,0
|
|
20240924,104700,77837082,1261,1261,1261,1261,0
|
|
20240924,104600,77837082,1261,1261,1261,1261,20
|
|
20240924,104500,77811862,1260,1260,1260,1260,0
|
|
20240924,104400,77811862,1260,1260,1260,1260,6
|
|
20240924,104300,77804302,1261,1261,1261,1261,0
|
|
20240924,104200,77804302,1261,1261,1261,1261,0
|
|
20240924,104100,77804302,1261,1261,1261,1261,0
|
|
20240924,104000,77804302,1261,1261,1261,1261,2
|
|
20240924,103900,77801780,1262,1262,1262,1262,0
|
|
20240924,103800,77801780,1262,1262,1262,1262,0
|
|
20240924,103700,77801780,1262,1262,1262,1262,0
|
|
20240924,103600,77801780,1262,1262,1262,1262,0
|
|
20240924,103500,77801780,1262,1262,1262,1262,0
|
|
20240924,103400,77801780,1262,1262,1262,1262,0
|
|
20240924,103300,77801780,1262,1262,1262,1262,0
|
|
20240924,103200,77801780,1262,1262,1262,1262,0
|
|
20240924,103100,77801780,1262,1262,1262,1262,3
|
|
20240924,103000,77797994,1262,1262,1262,1262,0
|
|
20240924,102900,77797994,1262,1262,1262,1262,0
|
|
20240924,102800,77797994,1262,1262,1262,1262,0
|
|
20240924,102700,77797994,1262,1262,1262,1262,1000
|
|
20240924,102600,76535994,1262,1262,1262,1262,0
|
|
20240924,102500,76535994,1262,1262,1262,1262,0
|
|
20240924,102400,76535994,1262,1258,1262,1258,1004
|
|
20240924,102300,75272946,1258,1258,1258,1258,0
|
|
20240924,102200,75272946,1258,1260,1260,1258,2990
|
|
20240924,102100,71508948,1261,1261,1261,1261,1000
|
|
20240924,102000,70247948,1262,1262,1262,1262,0
|
|
20240924,101900,70247948,1262,1262,1262,1262,1096
|
|
20240924,101800,68864796,1263,1263,1263,1263,0
|
|
20240924,101700,68864796,1263,1263,1263,1263,0
|
|
20240924,101600,68864796,1263,1263,1263,1263,0
|
|
20240924,101500,68864796,1263,1263,1263,1263,1
|
|
20240924,101400,68863533,1263,1263,1263,1263,0
|
|
20240924,101300,68863533,1263,1263,1263,1263,0
|
|
20240924,101200,68863533,1263,1263,1263,1263,0
|
|
20240924,101100,68863533,1263,1263,1263,1263,25
|
|
20240924,101000,68831958,1263,1263,1263,1263,0
|
|
20240924,100900,68831958,1263,1263,1263,1263,50
|
|
20240924,100800,68768808,1263,1263,1263,1263,54
|
|
20240924,100700,68700606,1263,1263,1263,1263,0
|
|
20240924,100600,68700606,1263,1262,1263,1262,6547
|
|
20240924,100500,60437894,1262,1262,1262,1262,1991
|
|
20240924,100400,57925252,1262,1262,1262,1262,33
|
|
20240924,100300,57883606,1262,1261,1262,1261,49
|
|
20240924,100200,57821789,1262,1262,1262,1262,0
|
|
20240924,100100,57821789,1262,1262,1262,1262,100
|
|
20240924,100000,57695589,1262,1262,1262,1262,420
|
|
20240924,095900,57165549,1262,1262,1262,1262,995
|
|
20240924,095800,55909859,1262,1262,1262,1262,304
|
|
20240924,095700,55526211,1261,1261,1261,1261,0
|
|
20240924,095600,55526211,1261,1261,1261,1261,466
|
|
20240924,095500,54938585,1261,1261,1261,1260,109
|
|
20240924,095400,54801193,1261,1261,1261,1261,1500
|
|
20240924,095300,52909693,1262,1262,1262,1262,4
|
|
20240924,095200,52904645,1262,1262,1262,1262,42
|
|
20240924,095100,52851641,1262,1262,1262,1262,0
|
|
20240924,095000,52851641,1262,1261,1262,1261,79
|
|
20240924,094900,52751982,1262,1262,1262,1262,0
|
|
20240924,094800,52751982,1262,1262,1262,1262,50
|
|
20240924,094700,52688882,1262,1262,1262,1262,0
|
|
20240924,094600,52688882,1262,1262,1262,1262,0
|
|
20240924,094500,52688882,1262,1262,1262,1262,4
|
|
20240924,094400,52683834,1262,1261,1262,1261,61
|
|
20240924,094300,52606909,1262,1262,1262,1262,41
|
|
20240924,094200,52555167,1263,1267,1267,1262,1741
|
|
20240924,094100,50357274,1263,1263,1263,1263,0
|
|
20240924,094000,50357274,1263,1263,1263,1263,485
|
|
20240924,093900,49744719,1267,1267,1267,1267,3
|
|
20240924,093800,49740918,1267,1267,1267,1263,259
|
|
20240924,093700,49413049,1267,1267,1267,1263,1531
|
|
20240924,093600,47477216,1264,1264,1264,1264,34
|
|
20240924,093500,47434240,1267,1267,1267,1266,16
|
|
20240924,093400,47413970,1267,1267,1267,1267,2
|
|
20240924,093300,47411436,1267,1265,1267,1265,124
|
|
20240924,093200,47254548,1266,1267,1268,1266,163
|
|
20240924,093100,47048130,1269,1269,1269,1269,0
|
|
20240924,093000,47048130,1269,1268,1269,1268,291
|
|
20240924,092900,46678904,1270,1270,1270,1270,0
|
|
20240924,092800,46678904,1270,1270,1270,1270,236
|
|
20240924,092700,46379184,1270,1268,1270,1268,6
|
|
20240924,092600,46371570,1271,1271,1271,1271,0
|
|
20240924,092500,46371570,1271,1271,1271,1271,9
|
|
20240924,092400,46360131,1271,1270,1271,1270,429
|
|
20240924,092300,45815297,1270,1270,1270,1270,200
|
|
20240924,092200,45561297,1270,1270,1270,1270,0
|
|
20240924,092100,45561297,1270,1269,1270,1269,5
|
|
20240924,092000,45554951,1269,1263,1269,1263,6655
|
|
20240924,091900,37140323,1264,1263,1264,1263,265
|
|
20240924,091800,36805426,1262,1265,1265,1255,22990
|
|
20240924,091700,7911969,1265,1265,1265,1265,3
|
|
20240924,091600,7908174,1265,1264,1265,1264,3011
|
|
20240924,091500,4100405,1264,1264,1264,1264,50
|
|
20240924,091400,4037205,1264,1264,1264,1264,0
|
|
20240924,091300,4037205,1264,1264,1264,1264,162
|
|
20240924,091200,3832437,1264,1264,1264,1264,2
|
|
20240924,091100,3829909,1263,1263,1263,1263,28
|
|
20240924,091000,3794545,1263,1263,1263,1263,102
|
|
20240924,090900,3665719,1263,1263,1263,1263,0
|
|
20240924,090800,3665719,1263,1263,1263,1263,0
|
|
20240924,090700,3665719,1263,1264,1264,1263,86
|
|
20240924,090600,3557094,1264,1264,1264,1264,0
|
|
20240924,090500,3557094,1264,1264,1264,1264,0
|
|
20240924,090400,3557094,1264,1264,1264,1264,0
|
|
20240924,090300,3557094,1264,1264,1264,1264,3
|
|
20240924,090200,3553302,1264,1264,1264,1264,3
|
|
20240924,090100,3549510,1264,1264,1264,1264,2
|
|
20240924,090000,3546982,1261,1262,1262,1261,2811
|