643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,194000,644405690,1520,1520,1520,1520,24245
|
|
20240909,193900,644405690,1520,1520,1520,1520,0
|
|
20240909,193800,644405690,1520,1520,1520,1520,0
|
|
20240909,193700,644405690,1520,1520,1520,1520,0
|
|
20240909,193600,644405690,1520,1520,1520,1520,0
|
|
20240909,193500,644405690,1520,1520,1520,1520,0
|
|
20240909,193400,644405690,1520,1520,1520,1520,0
|
|
20240909,193300,644405690,1520,1520,1520,1520,0
|
|
20240909,193200,644405690,1520,1520,1520,1520,0
|
|
20240909,193100,644405690,1520,1520,1520,1520,0
|
|
20240909,193000,644405690,1520,1520,1520,1520,0
|
|
20240909,192900,644405690,1520,1520,1520,1520,0
|
|
20240909,192800,644405690,1520,1520,1520,1520,0
|
|
20240909,192700,644405690,1520,1520,1520,1520,0
|
|
20240909,192600,644405690,1520,1520,1520,1520,0
|
|
20240909,192500,644405690,1520,1520,1520,1520,0
|
|
20240909,192400,644405690,1520,1520,1520,1520,0
|
|
20240909,192300,644405690,1520,1520,1520,1520,0
|
|
20240909,192200,644405690,1520,1520,1520,1520,0
|
|
20240909,192100,644405690,1520,1520,1520,1520,0
|
|
20240909,192000,644405690,1520,1520,1520,1520,0
|
|
20240909,191900,644405690,1520,1520,1520,1520,0
|
|
20240909,191800,644405690,1520,1520,1520,1520,0
|
|
20240909,191700,644405690,1520,1520,1520,1520,0
|
|
20240909,191600,644405690,1520,1520,1520,1520,0
|
|
20240909,191500,644405690,1520,1520,1520,1520,0
|
|
20240909,191400,644405690,1520,1520,1520,1520,0
|
|
20240909,191300,644405690,1520,1520,1520,1520,0
|
|
20240909,191200,644405690,1520,1520,1520,1520,0
|
|
20240909,191100,644405690,1520,1520,1520,1520,0
|
|
20240909,191000,644405690,1520,1520,1520,1520,24245
|
|
20240909,190900,644405690,1520,1520,1520,1520,0
|
|
20240909,190800,644405690,1520,1520,1520,1520,0
|
|
20240909,190700,644405690,1520,1520,1520,1520,0
|
|
20240909,190600,644405690,1520,1520,1520,1520,0
|
|
20240909,190500,644405690,1520,1520,1520,1520,0
|
|
20240909,190400,644405690,1520,1520,1520,1520,0
|
|
20240909,190300,644405690,1520,1520,1520,1520,0
|
|
20240909,190200,644405690,1520,1520,1520,1520,0
|
|
20240909,190100,644405690,1520,1520,1520,1520,0
|
|
20240909,190000,644405690,1520,1520,1520,1520,0
|
|
20240909,185900,644405690,1520,1520,1520,1520,0
|
|
20240909,185800,644405690,1520,1520,1520,1520,0
|
|
20240909,185700,644405690,1520,1520,1520,1520,0
|
|
20240909,185600,644405690,1520,1520,1520,1520,0
|
|
20240909,185500,644405690,1520,1520,1520,1520,0
|
|
20240909,185400,644405690,1520,1520,1520,1520,0
|
|
20240909,185300,644405690,1520,1520,1520,1520,0
|
|
20240909,185200,644405690,1520,1520,1520,1520,0
|
|
20240909,185100,644405690,1520,1520,1520,1520,0
|
|
20240909,185000,644405690,1520,1520,1520,1520,0
|
|
20240909,184900,644405690,1520,1520,1520,1520,0
|
|
20240909,184800,644405690,1520,1520,1520,1520,0
|
|
20240909,184700,644405690,1520,1520,1520,1520,0
|
|
20240909,184600,644405690,1520,1520,1520,1520,0
|
|
20240909,184500,644405690,1520,1520,1520,1520,0
|
|
20240909,184400,644405690,1520,1520,1520,1520,0
|
|
20240909,184300,644405690,1520,1520,1520,1520,0
|
|
20240909,184200,644405690,1520,1520,1520,1520,0
|
|
20240909,184100,644405690,1520,1520,1520,1520,0
|
|
20240909,184000,644405690,1520,1520,1520,1520,24245
|
|
20240909,183900,644405690,1520,1520,1520,1520,0
|
|
20240909,183800,644405690,1520,1520,1520,1520,0
|
|
20240909,183700,644405690,1520,1520,1520,1520,0
|
|
20240909,183600,644405690,1520,1520,1520,1520,0
|
|
20240909,183500,644405690,1520,1520,1520,1520,0
|
|
20240909,183400,644405690,1520,1520,1520,1520,0
|
|
20240909,183300,644405690,1520,1520,1520,1520,0
|
|
20240909,183200,644405690,1520,1520,1520,1520,0
|
|
20240909,183100,644405690,1520,1520,1520,1520,0
|
|
20240909,183000,644405690,1520,1520,1520,1520,0
|
|
20240909,182900,644405690,1520,1520,1520,1520,0
|
|
20240909,182800,644405690,1520,1520,1520,1520,0
|
|
20240909,182700,644405690,1520,1520,1520,1520,0
|
|
20240909,182600,644405690,1520,1520,1520,1520,0
|
|
20240909,182500,644405690,1520,1520,1520,1520,0
|
|
20240909,182400,644405690,1520,1520,1520,1520,0
|
|
20240909,182300,644405690,1520,1520,1520,1520,0
|
|
20240909,182200,644405690,1520,1520,1520,1520,0
|
|
20240909,182100,644405690,1520,1520,1520,1520,0
|
|
20240909,182000,644405690,1520,1520,1520,1520,0
|
|
20240909,181900,644405690,1520,1520,1520,1520,0
|
|
20240909,181800,644405690,1520,1520,1520,1520,0
|
|
20240909,181700,644405690,1520,1520,1520,1520,0
|
|
20240909,181600,644405690,1520,1520,1520,1520,0
|
|
20240909,181500,644405690,1520,1520,1520,1520,0
|
|
20240909,181400,644405690,1520,1520,1520,1520,0
|
|
20240909,181300,644405690,1520,1520,1520,1520,0
|
|
20240909,181200,644405690,1520,1520,1520,1520,0
|
|
20240909,181100,644405690,1520,1520,1520,1520,0
|
|
20240909,181000,644405690,1520,1520,1520,1520,24245
|
|
20240909,180900,644405690,1520,1520,1520,1520,0
|
|
20240909,180800,644405690,1520,1520,1520,1520,0
|
|
20240909,180700,644405690,1520,1520,1520,1520,0
|
|
20240909,180600,644405690,1520,1520,1520,1520,0
|
|
20240909,180500,644405690,1520,1520,1520,1520,0
|
|
20240909,180400,644405690,1520,1520,1520,1520,0
|
|
20240909,180300,644405690,1520,1520,1520,1520,0
|
|
20240909,180200,644405690,1520,1520,1520,1520,0
|
|
20240909,180100,644405690,1520,1520,1520,1520,0
|
|
20240909,180000,644405690,1520,1520,1520,1520,0
|
|
20240909,175900,644405690,1520,1520,1520,1520,0
|
|
20240909,175800,644405690,1520,1520,1520,1520,0
|
|
20240909,175700,644405690,1520,1520,1520,1520,0
|
|
20240909,175600,644405690,1520,1520,1520,1520,0
|
|
20240909,175500,644405690,1520,1520,1520,1520,0
|
|
20240909,175400,644405690,1520,1520,1520,1520,0
|
|
20240909,175300,644405690,1520,1520,1520,1520,0
|
|
20240909,175200,644405690,1520,1520,1520,1520,0
|
|
20240909,175100,644405690,1520,1520,1520,1520,0
|
|
20240909,175000,644405690,1520,1520,1520,1520,0
|
|
20240909,174900,644405690,1520,1520,1520,1520,0
|
|
20240909,174800,644405690,1520,1520,1520,1520,0
|
|
20240909,174700,644405690,1520,1520,1520,1520,0
|
|
20240909,174600,644405690,1520,1520,1520,1520,0
|
|
20240909,174500,644405690,1520,1520,1520,1520,0
|
|
20240909,174400,644405690,1520,1520,1520,1520,0
|
|
20240909,174300,644405690,1520,1520,1520,1520,0
|
|
20240909,174200,644405690,1520,1520,1520,1520,0
|
|
20240909,174100,644405690,1520,1520,1520,1520,0
|
|
20240909,174000,644405690,1520,1520,1520,1520,24245
|
|
20240909,173900,644405690,1520,1520,1520,1520,0
|
|
20240909,173800,644405690,1520,1520,1520,1520,0
|
|
20240909,173700,644405690,1520,1520,1520,1520,0
|
|
20240909,173600,644405690,1520,1520,1520,1520,0
|
|
20240909,173500,644405690,1520,1520,1520,1520,0
|
|
20240909,173400,644405690,1520,1520,1520,1520,0
|
|
20240909,173300,644405690,1520,1520,1520,1520,0
|
|
20240909,173200,644405690,1520,1520,1520,1520,0
|
|
20240909,173100,644405690,1520,1520,1520,1520,0
|
|
20240909,173000,644405690,1520,1520,1520,1520,0
|
|
20240909,172900,644405690,1520,1520,1520,1520,0
|
|
20240909,172800,644405690,1520,1520,1520,1520,0
|
|
20240909,172700,644405690,1520,1520,1520,1520,0
|
|
20240909,172600,644405690,1520,1520,1520,1520,0
|
|
20240909,172500,644405690,1520,1520,1520,1520,0
|
|
20240909,172400,644405690,1520,1520,1520,1520,0
|
|
20240909,172300,644405690,1520,1520,1520,1520,0
|
|
20240909,172200,644405690,1520,1520,1520,1520,0
|
|
20240909,172100,644405690,1520,1520,1520,1520,0
|
|
20240909,172000,644405690,1520,1520,1520,1520,0
|
|
20240909,171900,644405690,1520,1520,1520,1520,0
|
|
20240909,171800,644405690,1520,1520,1520,1520,0
|
|
20240909,171700,644405690,1520,1520,1520,1520,0
|
|
20240909,171600,644405690,1520,1520,1520,1520,0
|
|
20240909,171500,644405690,1520,1520,1520,1520,0
|
|
20240909,171400,644405690,1520,1520,1520,1520,0
|
|
20240909,171300,644405690,1520,1520,1520,1520,0
|
|
20240909,171200,644405690,1520,1520,1520,1520,0
|
|
20240909,171100,644405690,1520,1520,1520,1520,0
|
|
20240909,171000,644405690,1520,1520,1520,1520,24245
|
|
20240909,170900,644405690,1520,1520,1520,1520,0
|
|
20240909,170800,644405690,1520,1520,1520,1520,0
|
|
20240909,170700,644405690,1520,1520,1520,1520,0
|
|
20240909,170600,644405690,1520,1520,1520,1520,0
|
|
20240909,170500,644405690,1520,1520,1520,1520,0
|
|
20240909,170400,644405690,1520,1520,1520,1520,0
|
|
20240909,170300,644405690,1520,1520,1520,1520,0
|
|
20240909,170200,644405690,1520,1520,1520,1520,0
|
|
20240909,170100,644405690,1520,1520,1520,1520,0
|
|
20240909,170000,644405690,1520,1520,1520,1520,0
|
|
20240909,165900,644405690,1520,1520,1520,1520,0
|
|
20240909,165800,644405690,1520,1520,1520,1520,0
|
|
20240909,165700,644405690,1520,1520,1520,1520,0
|
|
20240909,165600,644405690,1520,1520,1520,1520,0
|
|
20240909,165500,644405690,1520,1520,1520,1520,0
|
|
20240909,165400,644405690,1520,1520,1520,1520,0
|
|
20240909,165300,644405690,1520,1520,1520,1520,0
|
|
20240909,165200,644405690,1520,1520,1520,1520,0
|
|
20240909,165100,644405690,1520,1520,1520,1520,0
|
|
20240909,165000,644405690,1520,1520,1520,1520,0
|
|
20240909,164900,644405690,1520,1520,1520,1520,0
|
|
20240909,164800,644405690,1520,1520,1520,1520,0
|
|
20240909,164700,644405690,1520,1520,1520,1520,0
|
|
20240909,164600,644405690,1520,1520,1520,1520,0
|
|
20240909,164500,644405690,1520,1520,1520,1520,0
|
|
20240909,164400,644405690,1520,1520,1520,1520,0
|
|
20240909,164300,644405690,1520,1520,1520,1520,0
|
|
20240909,164200,644405690,1520,1520,1520,1520,0
|
|
20240909,164100,644405690,1520,1520,1520,1520,0
|
|
20240909,164000,644405690,1520,1520,1520,1520,24245
|
|
20240909,163900,644405690,1520,1520,1520,1520,0
|
|
20240909,163800,644405690,1520,1520,1520,1520,0
|
|
20240909,163700,644405690,1520,1520,1520,1520,0
|
|
20240909,163600,644405690,1520,1520,1520,1520,0
|
|
20240909,163500,644405690,1520,1520,1520,1520,0
|
|
20240909,163400,644405690,1520,1520,1520,1520,0
|
|
20240909,163300,644405690,1520,1520,1520,1520,0
|
|
20240909,163200,644405690,1520,1520,1520,1520,0
|
|
20240909,163100,644405690,1520,1520,1520,1520,0
|
|
20240909,163000,644405690,1520,1520,1520,1520,0
|
|
20240909,162900,644405690,1520,1520,1520,1520,0
|
|
20240909,162800,644405690,1520,1520,1520,1520,0
|
|
20240909,162700,644405690,1520,1520,1520,1520,0
|
|
20240909,162600,644405690,1520,1520,1520,1520,0
|
|
20240909,162500,644405690,1520,1520,1520,1520,0
|
|
20240909,162400,644405690,1520,1520,1520,1520,0
|
|
20240909,162300,644405690,1520,1520,1520,1520,0
|
|
20240909,162200,644405690,1520,1520,1520,1520,0
|
|
20240909,162100,644405690,1520,1520,1520,1520,0
|
|
20240909,162000,644405690,1520,1520,1520,1520,0
|
|
20240909,161900,644405690,1520,1520,1520,1520,0
|
|
20240909,161800,644405690,1520,1520,1520,1520,0
|
|
20240909,161700,644405690,1520,1520,1520,1520,0
|
|
20240909,161600,644405690,1520,1520,1520,1520,0
|
|
20240909,161500,644405690,1520,1520,1520,1520,0
|
|
20240909,161400,644405690,1520,1520,1520,1520,0
|
|
20240909,161300,644405690,1520,1520,1520,1520,0
|
|
20240909,161200,644405690,1520,1520,1520,1520,0
|
|
20240909,161100,644405690,1520,1520,1520,1520,0
|
|
20240909,161000,644405690,1520,1520,1520,1520,24245
|
|
20240909,160900,644405690,1520,1520,1520,1520,0
|
|
20240909,160800,644405690,1520,1520,1520,1520,0
|
|
20240909,160700,644405690,1520,1520,1520,1520,0
|
|
20240909,160600,644405690,1520,1520,1520,1520,0
|
|
20240909,160500,644405690,1520,1520,1520,1520,0
|
|
20240909,160400,644405690,1520,1520,1520,1520,0
|
|
20240909,160300,644405690,1520,1520,1520,1520,0
|
|
20240909,160200,644405690,1520,1520,1520,1520,0
|
|
20240909,160100,644405690,1520,1520,1520,1520,0
|
|
20240909,160000,644405690,1520,1520,1520,1520,0
|
|
20240909,155900,644405690,1520,1520,1520,1520,0
|
|
20240909,155800,644405690,1520,1520,1520,1520,0
|
|
20240909,155700,644405690,1520,1520,1520,1520,0
|
|
20240909,155600,644405690,1520,1520,1520,1520,0
|
|
20240909,155500,644405690,1520,1520,1520,1520,0
|
|
20240909,155400,644405690,1520,1520,1520,1520,0
|
|
20240909,155300,644405690,1520,1520,1520,1520,0
|
|
20240909,155200,644405690,1520,1520,1520,1520,0
|
|
20240909,155100,644405690,1520,1520,1520,1520,0
|
|
20240909,155000,644405690,1520,1520,1520,1520,0
|
|
20240909,154900,644405690,1520,1520,1520,1520,0
|
|
20240909,154800,644405690,1520,1520,1520,1520,0
|
|
20240909,154700,644405690,1520,1520,1520,1520,0
|
|
20240909,154600,644405690,1520,1520,1520,1520,0
|
|
20240909,154500,644405690,1520,1520,1520,1520,0
|
|
20240909,154400,644405690,1520,1520,1520,1520,0
|
|
20240909,154300,644405690,1520,1520,1520,1520,0
|
|
20240909,154200,644405690,1520,1520,1520,1520,0
|
|
20240909,154100,644405690,1520,1520,1520,1520,0
|
|
20240909,154000,644405690,1520,1520,1520,1520,24245
|
|
20240909,153900,644405690,1520,1520,1520,1520,0
|
|
20240909,153800,644405690,1520,1520,1520,1520,0
|
|
20240909,153700,644405690,1520,1520,1520,1520,0
|
|
20240909,153600,644405690,1520,1520,1520,1520,0
|
|
20240909,153500,644405690,1520,1520,1520,1520,0
|
|
20240909,153400,644405690,1520,1520,1520,1520,0
|
|
20240909,153300,644405690,1520,1520,1520,1520,0
|
|
20240909,153200,644405690,1520,1520,1520,1520,0
|
|
20240909,153100,644405690,1520,1520,1520,1520,0
|
|
20240909,153000,644405690,1520,1520,1520,1520,24245
|
|
20240909,152900,607553290,1517,1517,1517,1517,0
|
|
20240909,152800,607553290,1517,1517,1517,1517,0
|
|
20240909,152700,607553290,1517,1517,1517,1517,0
|
|
20240909,152600,607553290,1517,1517,1517,1517,0
|
|
20240909,152500,607553290,1517,1517,1517,1517,0
|
|
20240909,152400,607553290,1517,1517,1517,1517,0
|
|
20240909,152300,607553290,1517,1517,1517,1517,0
|
|
20240909,152200,607553290,1517,1517,1517,1517,0
|
|
20240909,152100,607553290,1517,1517,1517,1517,0
|
|
20240909,152000,607553290,1517,1517,1517,1517,0
|
|
20240909,151900,607553290,1517,1536,1536,1502,36437
|
|
20240909,151800,552237777,1535,1535,1545,1535,1290
|
|
20240909,151700,550251488,1545,1536,1545,1534,2410
|
|
20240909,151600,546538101,1535,1535,1536,1535,410
|
|
20240909,151500,545908623,1535,1536,1536,1535,701
|
|
20240909,151400,544831994,1536,1555,1555,1536,2860
|
|
20240909,151300,540423364,1555,1561,1568,1548,5741
|
|
20240909,151200,531526630,1548,1568,1570,1548,4076
|
|
20240909,151100,525171005,1560,1562,1570,1560,376
|
|
20240909,151000,524583395,1561,1560,1562,1558,512
|
|
20240909,150900,523784576,1560,1553,1560,1553,2218
|
|
20240909,150800,520336346,1553,1558,1558,1553,984
|
|
20240909,150700,518806428,1559,1560,1563,1556,4373
|
|
20240909,150600,511979415,1560,1577,1577,1553,3023
|
|
20240909,150500,507260114,1567,1542,1579,1536,2545
|
|
20240909,150400,503304442,1540,1578,1578,1514,14204
|
|
20240909,150300,481366378,1585,1604,1607,1578,13337
|
|
20240909,150200,460164932,1606,1640,1673,1588,84433
|
|
20240909,150100,321564619,1640,1527,1691,1516,89430
|
|
20240909,150000,175268061,1527,1527,1527,1527,0
|
|
20240909,145900,175268061,1527,1527,1527,1527,0
|
|
20240909,145800,175268061,1527,1527,1527,1527,0
|
|
20240909,145700,175268061,1527,1528,1528,1527,960
|
|
20240909,145600,173802130,1527,1527,1527,1527,0
|
|
20240909,145500,173802130,1527,1527,1527,1527,51
|
|
20240909,145400,173724253,1527,1527,1527,1527,0
|
|
20240909,145300,173724253,1527,1527,1527,1527,49
|
|
20240909,145200,173649430,1526,1526,1526,1526,0
|
|
20240909,145100,173649430,1526,1526,1526,1526,0
|
|
20240909,145000,173649430,1526,1526,1526,1526,0
|
|
20240909,144900,173649430,1526,1525,1526,1525,2500
|
|
20240909,144800,169836160,1524,1524,1524,1524,1
|
|
20240909,144700,169834636,1524,1524,1524,1524,0
|
|
20240909,144600,169834636,1524,1524,1524,1524,0
|
|
20240909,144500,169834636,1524,1524,1524,1524,0
|
|
20240909,144400,169834636,1524,1524,1524,1524,21
|
|
20240909,144300,169802632,1522,1522,1522,1522,0
|
|
20240909,144200,169802632,1522,1522,1522,1522,19
|
|
20240909,144100,169773714,1522,1522,1522,1522,0
|
|
20240909,144000,169773714,1522,1522,1522,1522,9
|
|
20240909,143900,169760016,1504,1504,1504,1504,0
|
|
20240909,143800,169760016,1504,1504,1504,1504,0
|
|
20240909,143700,169760016,1504,1504,1504,1504,10
|
|
20240909,143600,169744976,1495,1495,1495,1495,0
|
|
20240909,143500,169744976,1495,1517,1517,1494,804
|
|
20240909,143400,168541413,1526,1526,1526,1526,0
|
|
20240909,143300,168541413,1526,1517,1526,1517,16
|
|
20240909,143200,168517105,1517,1517,1517,1517,17
|
|
20240909,143100,168491316,1527,1527,1527,1527,0
|
|
20240909,143000,168491316,1527,1527,1527,1527,0
|
|
20240909,142900,168491316,1527,1527,1527,1527,10
|
|
20240909,142800,168476046,1528,1528,1528,1528,0
|
|
20240909,142700,168476046,1528,1528,1528,1528,1
|
|
20240909,142600,168474518,1528,1528,1528,1486,210
|
|
20240909,142500,168157617,1528,1528,1528,1528,23
|
|
20240909,142400,168122473,1528,1528,1528,1528,0
|
|
20240909,142300,168122473,1528,1528,1528,1528,3
|
|
20240909,142200,168117889,1528,1524,1528,1524,3
|
|
20240909,142100,168113309,1517,1521,1521,1517,138
|
|
20240909,142000,167903806,1522,1522,1522,1522,1
|
|
20240909,141900,167902284,1524,1524,1524,1524,0
|
|
20240909,141800,167902284,1524,1524,1524,1524,345
|
|
20240909,141700,167376504,1531,1531,1531,1531,19
|
|
20240909,141600,167347415,1531,1527,1531,1527,72
|
|
20240909,141500,167237330,1525,1525,1525,1525,511
|
|
20240909,141400,166458055,1520,1520,1520,1520,100
|
|
20240909,141300,166306055,1525,1523,1525,1523,94
|
|
20240909,141200,166162707,1525,1525,1525,1525,620
|
|
20240909,141100,165217207,1525,1525,1525,1525,0
|
|
20240909,141000,165217207,1525,1527,1527,1525,102
|
|
20240909,140900,165061455,1512,1510,1528,1510,2637
|
|
20240909,140800,161057617,1510,1512,1520,1510,1667
|
|
20240909,140700,158539859,1510,1510,1526,1510,925
|
|
20240909,140600,157139909,1528,1527,1528,1510,1953
|
|
20240909,140500,154171347,1531,1550,1575,1526,9762
|
|
20240909,140400,139040004,1546,1546,1546,1546,0
|
|
20240909,140300,139040004,1546,1497,1546,1497,6796
|
|
20240909,140200,128688562,1496,1480,1496,1480,7442
|
|
20240909,140100,117623283,1483,1483,1483,1483,0
|
|
20240909,140000,117623283,1483,1483,1483,1483,0
|
|
20240909,135900,117623283,1483,1483,1483,1483,0
|
|
20240909,135800,117623283,1483,1483,1483,1483,100
|
|
20240909,135700,117474983,1483,1483,1483,1483,0
|
|
20240909,135600,117474983,1483,1483,1483,1483,0
|
|
20240909,135500,117474983,1483,1483,1483,1483,0
|
|
20240909,135400,117474983,1483,1483,1483,1483,0
|
|
20240909,135300,117474983,1483,1483,1483,1483,0
|
|
20240909,135200,117474983,1483,1463,1483,1463,4
|
|
20240909,135100,117469073,1463,1483,1483,1463,2
|
|
20240909,135000,117466127,1483,1470,1483,1470,941
|
|
20240909,134900,116082610,1470,1470,1470,1470,0
|
|
20240909,134800,116082610,1470,1470,1470,1470,0
|
|
20240909,134700,116082610,1470,1470,1470,1470,0
|
|
20240909,134600,116082610,1470,1470,1470,1470,0
|
|
20240909,134500,116082610,1470,1470,1470,1470,0
|
|
20240909,134400,116082610,1470,1470,1470,1470,0
|
|
20240909,134300,116082610,1470,1470,1470,1470,0
|
|
20240909,134200,116082610,1470,1470,1470,1470,284
|
|
20240909,134100,115665130,1471,1471,1471,1471,0
|
|
20240909,134000,115665130,1471,1471,1471,1471,377
|
|
20240909,133900,115110563,1471,1471,1471,1471,0
|
|
20240909,133800,115110563,1471,1482,1482,1471,2
|
|
20240909,133700,115107610,1484,1484,1484,1484,0
|
|
20240909,133600,115107610,1484,1484,1484,1484,197
|
|
20240909,133500,114815262,1484,1486,1486,1484,60
|
|
20240909,133400,114726110,1486,1486,1486,1486,0
|
|
20240909,133300,114726110,1486,1486,1486,1486,11
|
|
20240909,133200,114709764,1486,1486,1486,1486,2
|
|
20240909,133100,114706792,1486,1486,1486,1486,1
|
|
20240909,133000,114705306,1490,1490,1490,1490,0
|
|
20240909,132900,114705306,1490,1490,1490,1490,0
|
|
20240909,132800,114705306,1490,1490,1490,1490,0
|
|
20240909,132700,114705306,1490,1490,1490,1490,0
|
|
20240909,132600,114705306,1490,1490,1490,1490,0
|
|
20240909,132500,114705306,1490,1490,1490,1490,0
|
|
20240909,132400,114705306,1490,1486,1490,1486,22
|
|
20240909,132300,114672538,1486,1486,1486,1486,0
|
|
20240909,132200,114672538,1486,1487,1487,1486,329
|
|
20240909,132100,114183583,1487,1487,1487,1487,39
|
|
20240909,132000,114125590,1487,1487,1487,1487,1
|
|
20240909,131900,114124103,1487,1487,1487,1487,0
|
|
20240909,131800,114124103,1487,1487,1487,1487,0
|
|
20240909,131700,114124103,1487,1487,1487,1487,0
|
|
20240909,131600,114124103,1487,1487,1487,1487,4
|
|
20240909,131500,114118155,1487,1487,1487,1487,0
|
|
20240909,131400,114118155,1487,1487,1487,1487,65
|
|
20240909,131300,114021500,1486,1480,1486,1480,134
|
|
20240909,131200,113822778,1480,1480,1480,1480,0
|
|
20240909,131100,113822778,1480,1480,1480,1480,0
|
|
20240909,131000,113822778,1480,1480,1480,1480,0
|
|
20240909,130900,113822778,1480,1480,1480,1480,0
|
|
20240909,130800,113822778,1480,1480,1480,1480,99
|
|
20240909,130700,113676258,1487,1487,1487,1487,0
|
|
20240909,130600,113676258,1487,1487,1487,1487,0
|
|
20240909,130500,113676258,1487,1487,1487,1487,0
|
|
20240909,130400,113676258,1487,1487,1487,1487,500
|
|
20240909,130300,112932758,1487,1487,1487,1487,500
|
|
20240909,130200,112189258,1487,1487,1487,1487,216
|
|
20240909,130100,111868066,1487,1492,1492,1487,73
|
|
20240909,130000,111759480,1492,1479,1492,1479,2588
|
|
20240909,125900,107908644,1486,1486,1486,1486,0
|
|
20240909,125800,107908644,1486,1486,1486,1486,19
|
|
20240909,125700,107880410,1479,1479,1479,1479,0
|
|
20240909,125600,107880410,1479,1479,1479,1479,0
|
|
20240909,125500,107880410,1479,1479,1479,1479,0
|
|
20240909,125400,107880410,1479,1479,1479,1479,0
|
|
20240909,125300,107880410,1479,1479,1479,1479,0
|
|
20240909,125200,107880410,1479,1479,1479,1479,0
|
|
20240909,125100,107880410,1479,1479,1479,1479,50
|
|
20240909,125000,107806460,1479,1471,1479,1471,2935
|
|
20240909,124900,103484145,1470,1470,1470,1470,0
|
|
20240909,124800,103484145,1470,1470,1470,1470,0
|
|
20240909,124700,103484145,1470,1465,1470,1465,1173
|
|
20240909,124600,101760932,1466,1466,1466,1466,0
|
|
20240909,124500,101760932,1466,1464,1466,1464,500
|
|
20240909,124400,101028442,1465,1465,1465,1465,0
|
|
20240909,124300,101028442,1465,1465,1465,1465,0
|
|
20240909,124200,101028442,1465,1465,1465,1465,0
|
|
20240909,124100,101028442,1465,1465,1465,1465,0
|
|
20240909,124000,101028442,1465,1465,1465,1465,0
|
|
20240909,123900,101028442,1465,1465,1465,1465,0
|
|
20240909,123800,101028442,1465,1465,1465,1465,0
|
|
20240909,123700,101028442,1465,1465,1465,1465,0
|
|
20240909,123600,101028442,1465,1465,1465,1465,0
|
|
20240909,123500,101028442,1465,1465,1465,1465,0
|
|
20240909,123400,101028442,1465,1465,1465,1465,0
|
|
20240909,123300,101028442,1465,1465,1465,1465,0
|
|
20240909,123200,101028442,1465,1464,1465,1464,20
|
|
20240909,123100,100999143,1451,1451,1451,1451,0
|
|
20240909,123000,100999143,1451,1451,1451,1451,1
|
|
20240909,122900,100997692,1467,1467,1467,1467,0
|
|
20240909,122800,100997692,1467,1467,1467,1467,0
|
|
20240909,122700,100997692,1467,1467,1467,1467,0
|
|
20240909,122600,100997692,1467,1467,1467,1467,0
|
|
20240909,122500,100997692,1467,1467,1467,1467,0
|
|
20240909,122400,100997692,1467,1467,1467,1467,0
|
|
20240909,122300,100997692,1467,1467,1467,1467,0
|
|
20240909,122200,100997692,1467,1467,1467,1467,0
|
|
20240909,122100,100997692,1467,1467,1467,1467,0
|
|
20240909,122000,100997692,1467,1467,1467,1467,0
|
|
20240909,121900,100997692,1467,1467,1467,1467,0
|
|
20240909,121800,100997692,1467,1467,1467,1467,0
|
|
20240909,121700,100997692,1467,1467,1467,1467,0
|
|
20240909,121600,100997692,1467,1467,1467,1467,0
|
|
20240909,121500,100997692,1467,1467,1467,1467,0
|
|
20240909,121400,100997692,1467,1465,1467,1465,498
|
|
20240909,121300,100267696,1464,1456,1464,1456,4571
|
|
20240909,121200,93580802,1444,1443,1444,1443,600
|
|
20240909,121100,92714702,1442,1458,1459,1442,2193
|
|
20240909,121000,89528588,1456,1456,1456,1456,10
|
|
20240909,120900,89514028,1456,1456,1456,1456,201
|
|
20240909,120800,89221372,1456,1456,1456,1456,0
|
|
20240909,120700,89221372,1456,1456,1456,1456,0
|
|
20240909,120600,89221372,1456,1456,1456,1456,20
|
|
20240909,120500,89192252,1456,1456,1456,1456,0
|
|
20240909,120400,89192252,1456,1456,1456,1456,0
|
|
20240909,120300,89192252,1456,1456,1456,1456,0
|
|
20240909,120200,89192252,1456,1456,1456,1456,0
|
|
20240909,120100,89192252,1456,1456,1456,1456,0
|
|
20240909,120000,89192252,1456,1456,1456,1456,0
|
|
20240909,115900,89192252,1456,1456,1456,1456,0
|
|
20240909,115800,89192252,1456,1456,1456,1456,0
|
|
20240909,115700,89192252,1456,1456,1456,1456,0
|
|
20240909,115600,89192252,1456,1456,1456,1456,0
|
|
20240909,115500,89192252,1456,1456,1456,1456,0
|
|
20240909,115400,89192252,1456,1456,1456,1456,0
|
|
20240909,115300,89192252,1456,1446,1456,1446,4920
|
|
20240909,115200,82047810,1446,1446,1446,1446,0
|
|
20240909,115100,82047810,1446,1446,1446,1446,0
|
|
20240909,115000,82047810,1446,1446,1446,1446,0
|
|
20240909,114900,82047810,1446,1446,1446,1446,0
|
|
20240909,114800,82047810,1446,1446,1446,1446,0
|
|
20240909,114700,82047810,1446,1446,1446,1446,0
|
|
20240909,114600,82047810,1446,1446,1446,1446,0
|
|
20240909,114500,82047810,1446,1446,1446,1446,1
|
|
20240909,114400,82046364,1439,1439,1439,1439,0
|
|
20240909,114300,82046364,1439,1439,1439,1439,0
|
|
20240909,114200,82046364,1439,1439,1439,1439,0
|
|
20240909,114100,82046364,1439,1439,1439,1439,0
|
|
20240909,114000,82046364,1439,1439,1439,1439,0
|
|
20240909,113900,82046364,1439,1439,1439,1439,0
|
|
20240909,113800,82046364,1439,1439,1439,1439,0
|
|
20240909,113700,82046364,1439,1439,1439,1439,0
|
|
20240909,113600,82046364,1439,1439,1439,1439,0
|
|
20240909,113500,82046364,1439,1439,1439,1439,0
|
|
20240909,113400,82046364,1439,1439,1439,1439,0
|
|
20240909,113300,82046364,1439,1439,1439,1439,0
|
|
20240909,113200,82046364,1439,1439,1439,1439,0
|
|
20240909,113100,82046364,1439,1439,1439,1439,0
|
|
20240909,113000,82046364,1439,1439,1439,1439,0
|
|
20240909,112900,82046364,1439,1439,1439,1439,0
|
|
20240909,112800,82046364,1439,1439,1439,1439,0
|
|
20240909,112700,82046364,1439,1439,1439,1439,0
|
|
20240909,112600,82046364,1439,1439,1439,1439,0
|
|
20240909,112500,82046364,1439,1439,1439,1439,62
|
|
20240909,112400,81957146,1439,1439,1439,1439,0
|
|
20240909,112300,81957146,1439,1439,1439,1439,0
|
|
20240909,112200,81957146,1439,1439,1439,1439,8
|
|
20240909,112100,81945634,1439,1439,1439,1439,0
|
|
20240909,112000,81945634,1439,1439,1439,1439,0
|
|
20240909,111900,81945634,1439,1439,1439,1439,0
|
|
20240909,111800,81945634,1439,1441,1441,1439,1552
|
|
20240909,111700,79710666,1441,1441,1441,1441,1
|
|
20240909,111600,79709225,1449,1449,1449,1449,0
|
|
20240909,111500,79709225,1449,1449,1449,1449,0
|
|
20240909,111400,79709225,1449,1456,1456,1449,511
|
|
20240909,111300,78965741,1449,1449,1449,1449,0
|
|
20240909,111200,78965741,1449,1449,1449,1449,0
|
|
20240909,111100,78965741,1449,1449,1449,1449,0
|
|
20240909,111000,78965741,1449,1449,1449,1449,0
|
|
20240909,110900,78965741,1449,1449,1449,1449,1
|
|
20240909,110800,78964292,1449,1449,1449,1449,0
|
|
20240909,110700,78964292,1449,1449,1449,1449,0
|
|
20240909,110600,78964292,1449,1449,1449,1449,0
|
|
20240909,110500,78964292,1449,1449,1449,1449,0
|
|
20240909,110400,78964292,1449,1449,1449,1449,0
|
|
20240909,110300,78964292,1449,1449,1449,1449,0
|
|
20240909,110200,78964292,1449,1449,1449,1449,10
|
|
20240909,110100,78949802,1449,1449,1449,1449,0
|
|
20240909,110000,78949802,1449,1449,1449,1449,0
|
|
20240909,105900,78949802,1449,1449,1449,1449,16
|
|
20240909,105800,78926618,1449,1449,1449,1449,0
|
|
20240909,105700,78926618,1449,1449,1449,1449,0
|
|
20240909,105600,78926618,1449,1449,1449,1449,0
|
|
20240909,105500,78926618,1449,1449,1449,1449,0
|
|
20240909,105400,78926618,1449,1449,1449,1449,0
|
|
20240909,105300,78926618,1449,1449,1449,1449,0
|
|
20240909,105200,78926618,1449,1449,1449,1449,0
|
|
20240909,105100,78926618,1449,1449,1449,1449,0
|
|
20240909,105000,78926618,1449,1449,1449,1449,5
|
|
20240909,104900,78919373,1449,1449,1449,1449,0
|
|
20240909,104800,78919373,1449,1449,1449,1449,0
|
|
20240909,104700,78919373,1449,1449,1449,1449,0
|
|
20240909,104600,78919373,1449,1450,1450,1449,1118
|
|
20240909,104500,77298493,1450,1451,1451,1450,444
|
|
20240909,104400,76654670,1461,1461,1461,1461,0
|
|
20240909,104300,76654670,1461,1460,1461,1460,10
|
|
20240909,104200,76640064,1453,1453,1453,1453,0
|
|
20240909,104100,76640064,1453,1453,1453,1453,0
|
|
20240909,104000,76640064,1453,1454,1454,1453,16
|
|
20240909,103900,76616813,1468,1468,1468,1468,0
|
|
20240909,103800,76616813,1468,1468,1468,1468,1
|
|
20240909,103700,76615345,1469,1459,1469,1453,8788
|
|
20240909,103600,63711203,1469,1469,1469,1469,5000
|
|
20240909,103500,56366203,1469,1469,1469,1469,0
|
|
20240909,103400,56366203,1469,1469,1469,1469,1
|
|
20240909,103300,56364734,1460,1460,1460,1460,1500
|
|
20240909,103200,54174734,1460,1461,1461,1460,220
|
|
20240909,103100,53853524,1459,1459,1459,1459,0
|
|
20240909,103000,53853524,1459,1457,1459,1457,660
|
|
20240909,102900,52891004,1455,1452,1455,1452,356
|
|
20240909,102800,52373462,1453,1453,1453,1453,0
|
|
20240909,102700,52373462,1453,1453,1453,1453,0
|
|
20240909,102600,52373462,1453,1453,1453,1453,0
|
|
20240909,102500,52373462,1453,1453,1453,1453,0
|
|
20240909,102400,52373462,1453,1449,1453,1449,210
|
|
20240909,102300,52069132,1449,1449,1449,1449,657
|
|
20240909,102200,51117139,1449,1449,1449,1449,817
|
|
20240909,102100,49933306,1449,1449,1449,1449,1
|
|
20240909,102000,49931857,1440,1440,1440,1440,0
|
|
20240909,101900,49931857,1440,1440,1440,1440,0
|
|
20240909,101800,49931857,1440,1440,1440,1440,0
|
|
20240909,101700,49931857,1440,1440,1440,1440,0
|
|
20240909,101600,49931857,1440,1442,1442,1440,730
|
|
20240909,101500,48880427,1443,1443,1443,1443,50
|
|
20240909,101400,48808277,1459,1440,1459,1440,7142
|
|
20240909,101300,38490526,1439,1439,1439,1439,0
|
|
20240909,101200,38490526,1439,1438,1439,1438,500
|
|
20240909,101100,37771027,1439,1439,1439,1439,0
|
|
20240909,101000,37771027,1439,1439,1439,1439,1
|
|
20240909,100900,37769588,1429,1429,1429,1429,0
|
|
20240909,100800,37769588,1429,1429,1429,1429,0
|
|
20240909,100700,37769588,1429,1429,1429,1429,0
|
|
20240909,100600,37769588,1429,1429,1429,1429,1
|
|
20240909,100500,37768159,1429,1429,1429,1429,219
|
|
20240909,100400,37455208,1427,1426,1427,1426,745
|
|
20240909,100300,36392418,1426,1426,1426,1426,6
|
|
20240909,100200,36383862,1420,1420,1420,1420,0
|
|
20240909,100100,36383862,1420,1420,1420,1420,0
|
|
20240909,100000,36383862,1420,1420,1420,1420,0
|
|
20240909,095900,36383862,1420,1420,1420,1420,0
|
|
20240909,095800,36383862,1420,1415,1420,1415,7332
|
|
20240909,095700,26001783,1415,1415,1415,1415,0
|
|
20240909,095600,26001783,1415,1415,1415,1415,0
|
|
20240909,095500,26001783,1415,1414,1415,1414,20
|
|
20240909,095400,25973488,1414,1414,1414,1414,100
|
|
20240909,095300,25832088,1407,1407,1407,1407,0
|
|
20240909,095200,25832088,1407,1407,1407,1407,0
|
|
20240909,095100,25832088,1407,1407,1407,1407,0
|
|
20240909,095000,25832088,1407,1407,1407,1407,0
|
|
20240909,094900,25832088,1407,1409,1409,1407,518
|
|
20240909,094800,25103252,1409,1409,1409,1409,155
|
|
20240909,094700,24884857,1409,1409,1409,1409,9
|
|
20240909,094600,24872176,1414,1414,1414,1414,10
|
|
20240909,094500,24858036,1414,1414,1414,1414,0
|
|
20240909,094400,24858036,1414,1414,1414,1414,2
|
|
20240909,094300,24855208,1414,1414,1414,1414,1
|
|
20240909,094200,24853794,1414,1414,1414,1414,1
|
|
20240909,094100,24852380,1414,1414,1414,1414,0
|
|
20240909,094000,24852380,1414,1414,1414,1414,0
|
|
20240909,093900,24852380,1414,1414,1414,1414,0
|
|
20240909,093800,24852380,1414,1414,1414,1414,0
|
|
20240909,093700,24852380,1414,1413,1414,1413,20
|
|
20240909,093600,24824101,1414,1414,1414,1414,0
|
|
20240909,093500,24824101,1414,1414,1414,1414,0
|
|
20240909,093400,24824101,1414,1414,1414,1414,0
|
|
20240909,093300,24824101,1414,1414,1414,1414,0
|
|
20240909,093200,24824101,1414,1414,1414,1414,0
|
|
20240909,093100,24824101,1414,1414,1414,1414,0
|
|
20240909,093000,24824101,1414,1414,1414,1414,0
|
|
20240909,092900,24824101,1414,1414,1414,1414,0
|
|
20240909,092800,24824101,1414,1414,1414,1414,0
|
|
20240909,092700,24824101,1414,1414,1414,1414,0
|
|
20240909,092600,24824101,1414,1414,1414,1414,0
|
|
20240909,092500,24824101,1414,1414,1414,1414,0
|
|
20240909,092400,24824101,1414,1408,1414,1406,9995
|
|
20240909,092300,10770729,1408,1408,1408,1408,0
|
|
20240909,092200,10770729,1408,1408,1408,1408,0
|
|
20240909,092100,10770729,1408,1408,1408,1408,0
|
|
20240909,092000,10770729,1408,1408,1408,1408,0
|
|
20240909,091900,10770729,1408,1410,1410,1408,3200
|
|
20240909,091800,6261804,1410,1410,1410,1410,0
|
|
20240909,091700,6261804,1410,1410,1410,1410,0
|
|
20240909,091600,6261804,1410,1410,1410,1410,0
|
|
20240909,091500,6261804,1410,1411,1411,1410,701
|
|
20240909,091400,5273291,1409,1409,1409,1409,0
|
|
20240909,091300,5273291,1409,1409,1409,1409,0
|
|
20240909,091200,5273291,1409,1409,1409,1409,0
|
|
20240909,091100,5273291,1409,1409,1409,1409,160
|
|
20240909,091000,5047851,1411,1413,1413,1411,716
|
|
20240909,090900,4036480,1439,1439,1439,1439,0
|
|
20240909,090800,4036480,1439,1439,1439,1439,0
|
|
20240909,090700,4036480,1439,1439,1439,1439,0
|
|
20240909,090600,4036480,1439,1439,1439,1439,1870
|
|
20240909,090500,1345550,1439,1414,1439,1414,89
|
|
20240909,090400,1217504,1414,1414,1414,1414,0
|
|
20240909,090300,1217504,1414,1440,1440,1414,165
|
|
20240909,090200,983285,1444,1444,1444,1444,0
|
|
20240909,090100,983285,1444,1443,1444,1443,303
|
|
20240909,090000,545756,1444,1406,1444,1406,388
|