665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,200200,96518353,1456,1456,1456,1456,5369
|
|
20240927,200100,96518353,1456,1456,1456,1456,0
|
|
20240927,200000,96518353,1456,1456,1456,1456,0
|
|
20240927,195900,96518353,1456,1456,1456,1456,0
|
|
20240927,195800,96518353,1456,1456,1456,1456,0
|
|
20240927,195700,96518353,1456,1456,1456,1456,0
|
|
20240927,195600,96518353,1456,1456,1456,1456,0
|
|
20240927,195500,96518353,1456,1456,1456,1456,0
|
|
20240927,195400,96518353,1456,1456,1456,1456,0
|
|
20240927,195300,96518353,1456,1456,1456,1456,0
|
|
20240927,195200,96518353,1456,1456,1456,1456,0
|
|
20240927,195100,96518353,1456,1456,1456,1456,0
|
|
20240927,195000,96518353,1456,1456,1456,1456,0
|
|
20240927,194900,96518353,1456,1456,1456,1456,0
|
|
20240927,194800,96518353,1456,1456,1456,1456,0
|
|
20240927,194700,96518353,1456,1456,1456,1456,0
|
|
20240927,194600,96518353,1456,1456,1456,1456,0
|
|
20240927,194500,96518353,1456,1456,1456,1456,0
|
|
20240927,194400,96518353,1456,1456,1456,1456,0
|
|
20240927,194300,96518353,1456,1456,1456,1456,0
|
|
20240927,194200,96518353,1456,1456,1456,1456,0
|
|
20240927,194100,96518353,1456,1456,1456,1456,0
|
|
20240927,194000,96518353,1456,1456,1456,1456,0
|
|
20240927,193900,96518353,1456,1456,1456,1456,0
|
|
20240927,193800,96518353,1456,1456,1456,1456,0
|
|
20240927,193700,96518353,1456,1456,1456,1456,0
|
|
20240927,193600,96518353,1456,1456,1456,1456,0
|
|
20240927,193500,96518353,1456,1456,1456,1456,0
|
|
20240927,193400,96518353,1456,1456,1456,1456,0
|
|
20240927,193300,96518353,1456,1456,1456,1456,0
|
|
20240927,193200,96518353,1456,1456,1456,1456,5369
|
|
20240927,193100,96518353,1456,1456,1456,1456,0
|
|
20240927,193000,96518353,1456,1456,1456,1456,0
|
|
20240927,192900,96518353,1456,1456,1456,1456,0
|
|
20240927,192800,96518353,1456,1456,1456,1456,0
|
|
20240927,192700,96518353,1456,1456,1456,1456,0
|
|
20240927,192600,96518353,1456,1456,1456,1456,0
|
|
20240927,192500,96518353,1456,1456,1456,1456,0
|
|
20240927,192400,96518353,1456,1456,1456,1456,0
|
|
20240927,192300,96518353,1456,1456,1456,1456,0
|
|
20240927,192200,96518353,1456,1456,1456,1456,0
|
|
20240927,192100,96518353,1456,1456,1456,1456,0
|
|
20240927,192000,96518353,1456,1456,1456,1456,0
|
|
20240927,191900,96518353,1456,1456,1456,1456,0
|
|
20240927,191800,96518353,1456,1456,1456,1456,0
|
|
20240927,191700,96518353,1456,1456,1456,1456,0
|
|
20240927,191600,96518353,1456,1456,1456,1456,0
|
|
20240927,191500,96518353,1456,1456,1456,1456,0
|
|
20240927,191400,96518353,1456,1456,1456,1456,0
|
|
20240927,191300,96518353,1456,1456,1456,1456,0
|
|
20240927,191200,96518353,1456,1456,1456,1456,0
|
|
20240927,191100,96518353,1456,1456,1456,1456,0
|
|
20240927,191000,96518353,1456,1456,1456,1456,0
|
|
20240927,190900,96518353,1456,1456,1456,1456,0
|
|
20240927,190800,96518353,1456,1456,1456,1456,0
|
|
20240927,190700,96518353,1456,1456,1456,1456,0
|
|
20240927,190600,96518353,1456,1456,1456,1456,0
|
|
20240927,190500,96518353,1456,1456,1456,1456,0
|
|
20240927,190400,96518353,1456,1456,1456,1456,0
|
|
20240927,190300,96518353,1456,1456,1456,1456,0
|
|
20240927,190200,96518353,1456,1456,1456,1456,5369
|
|
20240927,190100,96518353,1456,1456,1456,1456,0
|
|
20240927,190000,96518353,1456,1456,1456,1456,0
|
|
20240927,185900,96518353,1456,1456,1456,1456,0
|
|
20240927,185800,96518353,1456,1456,1456,1456,0
|
|
20240927,185700,96518353,1456,1456,1456,1456,0
|
|
20240927,185600,96518353,1456,1456,1456,1456,0
|
|
20240927,185500,96518353,1456,1456,1456,1456,0
|
|
20240927,185400,96518353,1456,1456,1456,1456,0
|
|
20240927,185300,96518353,1456,1456,1456,1456,0
|
|
20240927,185200,96518353,1456,1456,1456,1456,0
|
|
20240927,185100,96518353,1456,1456,1456,1456,0
|
|
20240927,185000,96518353,1456,1456,1456,1456,0
|
|
20240927,184900,96518353,1456,1456,1456,1456,0
|
|
20240927,184800,96518353,1456,1456,1456,1456,0
|
|
20240927,184700,96518353,1456,1456,1456,1456,0
|
|
20240927,184600,96518353,1456,1456,1456,1456,0
|
|
20240927,184500,96518353,1456,1456,1456,1456,0
|
|
20240927,184400,96518353,1456,1456,1456,1456,0
|
|
20240927,184300,96518353,1456,1456,1456,1456,0
|
|
20240927,184200,96518353,1456,1456,1456,1456,0
|
|
20240927,184100,96518353,1456,1456,1456,1456,0
|
|
20240927,184000,96518353,1456,1456,1456,1456,0
|
|
20240927,183900,96518353,1456,1456,1456,1456,0
|
|
20240927,183800,96518353,1456,1456,1456,1456,0
|
|
20240927,183700,96518353,1456,1456,1456,1456,0
|
|
20240927,183600,96518353,1456,1456,1456,1456,0
|
|
20240927,183500,96518353,1456,1456,1456,1456,0
|
|
20240927,183400,96518353,1456,1456,1456,1456,0
|
|
20240927,183300,96518353,1456,1456,1456,1456,0
|
|
20240927,183200,96518353,1456,1456,1456,1456,5369
|
|
20240927,183100,96518353,1456,1456,1456,1456,0
|
|
20240927,183000,96518353,1456,1456,1456,1456,0
|
|
20240927,182900,96518353,1456,1456,1456,1456,0
|
|
20240927,182800,96518353,1456,1456,1456,1456,0
|
|
20240927,182700,96518353,1456,1456,1456,1456,0
|
|
20240927,182600,96518353,1456,1456,1456,1456,0
|
|
20240927,182500,96518353,1456,1456,1456,1456,0
|
|
20240927,182400,96518353,1456,1456,1456,1456,0
|
|
20240927,182300,96518353,1456,1456,1456,1456,0
|
|
20240927,182200,96518353,1456,1456,1456,1456,0
|
|
20240927,182100,96518353,1456,1456,1456,1456,0
|
|
20240927,182000,96518353,1456,1456,1456,1456,0
|
|
20240927,181900,96518353,1456,1456,1456,1456,0
|
|
20240927,181800,96518353,1456,1456,1456,1456,0
|
|
20240927,181700,96518353,1456,1456,1456,1456,0
|
|
20240927,181600,96518353,1456,1456,1456,1456,0
|
|
20240927,181500,96518353,1456,1456,1456,1456,0
|
|
20240927,181400,96518353,1456,1456,1456,1456,0
|
|
20240927,181300,96518353,1456,1456,1456,1456,0
|
|
20240927,181200,96518353,1456,1456,1456,1456,0
|
|
20240927,181100,96518353,1456,1456,1456,1456,0
|
|
20240927,181000,96518353,1456,1456,1456,1456,0
|
|
20240927,180900,96518353,1456,1456,1456,1456,0
|
|
20240927,180800,96518353,1456,1456,1456,1456,0
|
|
20240927,180700,96518353,1456,1456,1456,1456,0
|
|
20240927,180600,96518353,1456,1456,1456,1456,0
|
|
20240927,180500,96518353,1456,1456,1456,1456,0
|
|
20240927,180400,96518353,1456,1456,1456,1456,0
|
|
20240927,180300,96518353,1456,1456,1456,1456,0
|
|
20240927,180200,96518353,1456,1456,1456,1456,5369
|
|
20240927,180100,96518353,1456,1456,1456,1456,0
|
|
20240927,180000,96518353,1456,1456,1456,1456,0
|
|
20240927,175900,96518353,1456,1456,1456,1456,0
|
|
20240927,175800,96518353,1456,1456,1456,1456,0
|
|
20240927,175700,96518353,1456,1456,1456,1456,0
|
|
20240927,175600,96518353,1456,1456,1456,1456,0
|
|
20240927,175500,96518353,1456,1456,1456,1456,0
|
|
20240927,175400,96518353,1456,1456,1456,1456,0
|
|
20240927,175300,96518353,1456,1456,1456,1456,0
|
|
20240927,175200,96518353,1456,1456,1456,1456,0
|
|
20240927,175100,96518353,1456,1456,1456,1456,0
|
|
20240927,175000,96518353,1456,1456,1456,1456,0
|
|
20240927,174900,96518353,1456,1456,1456,1456,0
|
|
20240927,174800,96518353,1456,1456,1456,1456,0
|
|
20240927,174700,96518353,1456,1456,1456,1456,0
|
|
20240927,174600,96518353,1456,1456,1456,1456,0
|
|
20240927,174500,96518353,1456,1456,1456,1456,0
|
|
20240927,174400,96518353,1456,1456,1456,1456,0
|
|
20240927,174300,96518353,1456,1456,1456,1456,0
|
|
20240927,174200,96518353,1456,1456,1456,1456,0
|
|
20240927,174100,96518353,1456,1456,1456,1456,0
|
|
20240927,174000,96518353,1456,1456,1456,1456,0
|
|
20240927,173900,96518353,1456,1456,1456,1456,0
|
|
20240927,173800,96518353,1456,1456,1456,1456,0
|
|
20240927,173700,96518353,1456,1456,1456,1456,0
|
|
20240927,173600,96518353,1456,1456,1456,1456,0
|
|
20240927,173500,96518353,1456,1456,1456,1456,0
|
|
20240927,173400,96518353,1456,1456,1456,1456,0
|
|
20240927,173300,96518353,1456,1456,1456,1456,0
|
|
20240927,173200,96518353,1456,1456,1456,1456,5369
|
|
20240927,173100,96518353,1456,1456,1456,1456,0
|
|
20240927,173000,96518353,1456,1456,1456,1456,0
|
|
20240927,172900,96518353,1456,1456,1456,1456,0
|
|
20240927,172800,96518353,1456,1456,1456,1456,0
|
|
20240927,172700,96518353,1456,1456,1456,1456,0
|
|
20240927,172600,96518353,1456,1456,1456,1456,0
|
|
20240927,172500,96518353,1456,1456,1456,1456,0
|
|
20240927,172400,96518353,1456,1456,1456,1456,0
|
|
20240927,172300,96518353,1456,1456,1456,1456,0
|
|
20240927,172200,96518353,1456,1456,1456,1456,0
|
|
20240927,172100,96518353,1456,1456,1456,1456,0
|
|
20240927,172000,96518353,1456,1456,1456,1456,0
|
|
20240927,171900,96518353,1456,1456,1456,1456,0
|
|
20240927,171800,96518353,1456,1456,1456,1456,0
|
|
20240927,171700,96518353,1456,1456,1456,1456,0
|
|
20240927,171600,96518353,1456,1456,1456,1456,0
|
|
20240927,171500,96518353,1456,1456,1456,1456,0
|
|
20240927,171400,96518353,1456,1456,1456,1456,0
|
|
20240927,171300,96518353,1456,1456,1456,1456,0
|
|
20240927,171200,96518353,1456,1456,1456,1456,0
|
|
20240927,171100,96518353,1456,1456,1456,1456,0
|
|
20240927,171000,96518353,1456,1456,1456,1456,0
|
|
20240927,170900,96518353,1456,1456,1456,1456,0
|
|
20240927,170800,96518353,1456,1456,1456,1456,0
|
|
20240927,170700,96518353,1456,1456,1456,1456,0
|
|
20240927,170600,96518353,1456,1456,1456,1456,0
|
|
20240927,170500,96518353,1456,1456,1456,1456,0
|
|
20240927,170400,96518353,1456,1456,1456,1456,0
|
|
20240927,170300,96518353,1456,1456,1456,1456,0
|
|
20240927,170200,96518353,1456,1456,1456,1456,5369
|
|
20240927,170100,96518353,1456,1456,1456,1456,0
|
|
20240927,170000,96518353,1456,1456,1456,1456,0
|
|
20240927,165900,96518353,1456,1456,1456,1456,0
|
|
20240927,165800,96518353,1456,1456,1456,1456,0
|
|
20240927,165700,96518353,1456,1456,1456,1456,0
|
|
20240927,165600,96518353,1456,1456,1456,1456,0
|
|
20240927,165500,96518353,1456,1456,1456,1456,0
|
|
20240927,165400,96518353,1456,1456,1456,1456,0
|
|
20240927,165300,96518353,1456,1456,1456,1456,0
|
|
20240927,165200,96518353,1456,1456,1456,1456,0
|
|
20240927,165100,96518353,1456,1456,1456,1456,0
|
|
20240927,165000,96518353,1456,1456,1456,1456,0
|
|
20240927,164900,96518353,1456,1456,1456,1456,0
|
|
20240927,164800,96518353,1456,1456,1456,1456,0
|
|
20240927,164700,96518353,1456,1456,1456,1456,0
|
|
20240927,164600,96518353,1456,1456,1456,1456,0
|
|
20240927,164500,96518353,1456,1456,1456,1456,0
|
|
20240927,164400,96518353,1456,1456,1456,1456,0
|
|
20240927,164300,96518353,1456,1456,1456,1456,0
|
|
20240927,164200,96518353,1456,1456,1456,1456,0
|
|
20240927,164100,96518353,1456,1456,1456,1456,0
|
|
20240927,164000,96518353,1456,1456,1456,1456,0
|
|
20240927,163900,96518353,1456,1456,1456,1456,0
|
|
20240927,163800,96518353,1456,1456,1456,1456,0
|
|
20240927,163700,96518353,1456,1456,1456,1456,0
|
|
20240927,163600,96518353,1456,1456,1456,1456,0
|
|
20240927,163500,96518353,1456,1456,1456,1456,0
|
|
20240927,163400,96518353,1456,1456,1456,1456,0
|
|
20240927,163300,96518353,1456,1456,1456,1456,0
|
|
20240927,163200,96518353,1456,1456,1456,1456,5369
|
|
20240927,163100,96518353,1456,1456,1456,1456,0
|
|
20240927,163000,96518353,1456,1456,1456,1456,0
|
|
20240927,162900,96518353,1456,1456,1456,1456,0
|
|
20240927,162800,96518353,1456,1456,1456,1456,0
|
|
20240927,162700,96518353,1456,1456,1456,1456,0
|
|
20240927,162600,96518353,1456,1456,1456,1456,0
|
|
20240927,162500,96518353,1456,1456,1456,1456,0
|
|
20240927,162400,96518353,1456,1456,1456,1456,0
|
|
20240927,162300,96518353,1456,1456,1456,1456,0
|
|
20240927,162200,96518353,1456,1456,1456,1456,0
|
|
20240927,162100,96518353,1456,1456,1456,1456,0
|
|
20240927,162000,96518353,1456,1456,1456,1456,0
|
|
20240927,161900,96518353,1456,1456,1456,1456,0
|
|
20240927,161800,96518353,1456,1456,1456,1456,0
|
|
20240927,161700,96518353,1456,1456,1456,1456,0
|
|
20240927,161600,96518353,1456,1456,1456,1456,0
|
|
20240927,161500,96518353,1456,1456,1456,1456,0
|
|
20240927,161400,96518353,1456,1456,1456,1456,0
|
|
20240927,161300,96518353,1456,1456,1456,1456,0
|
|
20240927,161200,96518353,1456,1456,1456,1456,0
|
|
20240927,161100,96518353,1456,1456,1456,1456,0
|
|
20240927,161000,96518353,1456,1456,1456,1456,0
|
|
20240927,160900,96518353,1456,1456,1456,1456,0
|
|
20240927,160800,96518353,1456,1456,1456,1456,0
|
|
20240927,160700,96518353,1456,1456,1456,1456,0
|
|
20240927,160600,96518353,1456,1456,1456,1456,0
|
|
20240927,160500,96518353,1456,1456,1456,1456,0
|
|
20240927,160400,96518353,1456,1456,1456,1456,0
|
|
20240927,160300,96518353,1456,1456,1456,1456,0
|
|
20240927,160200,96518353,1456,1456,1456,1456,5369
|
|
20240927,160100,96518353,1456,1456,1456,1456,0
|
|
20240927,160000,96518353,1456,1456,1456,1456,0
|
|
20240927,155900,96518353,1456,1456,1456,1456,0
|
|
20240927,155800,96518353,1456,1456,1456,1456,0
|
|
20240927,155700,96518353,1456,1456,1456,1456,0
|
|
20240927,155600,96518353,1456,1456,1456,1456,0
|
|
20240927,155500,96518353,1456,1456,1456,1456,0
|
|
20240927,155400,96518353,1456,1456,1456,1456,0
|
|
20240927,155300,96518353,1456,1456,1456,1456,0
|
|
20240927,155200,96518353,1456,1456,1456,1456,0
|
|
20240927,155100,96518353,1456,1456,1456,1456,0
|
|
20240927,155000,96518353,1456,1456,1456,1456,0
|
|
20240927,154900,96518353,1456,1456,1456,1456,0
|
|
20240927,154800,96518353,1456,1456,1456,1456,0
|
|
20240927,154700,96518353,1456,1456,1456,1456,0
|
|
20240927,154600,96518353,1456,1456,1456,1456,0
|
|
20240927,154500,96518353,1456,1456,1456,1456,0
|
|
20240927,154400,96518353,1456,1456,1456,1456,0
|
|
20240927,154300,96518353,1456,1456,1456,1456,0
|
|
20240927,154200,96518353,1456,1456,1456,1456,0
|
|
20240927,154100,96518353,1456,1456,1456,1456,0
|
|
20240927,154000,96518353,1456,1456,1456,1456,0
|
|
20240927,153900,96518353,1456,1456,1456,1456,0
|
|
20240927,153800,96518353,1456,1456,1456,1456,0
|
|
20240927,153700,96518353,1456,1456,1456,1456,0
|
|
20240927,153600,96518353,1456,1456,1456,1456,0
|
|
20240927,153500,96518353,1456,1456,1456,1456,0
|
|
20240927,153400,96518353,1456,1456,1456,1456,0
|
|
20240927,153300,96518353,1456,1456,1456,1456,0
|
|
20240927,153200,96518353,1456,1456,1456,1456,5369
|
|
20240927,153100,96518353,1456,1456,1456,1456,0
|
|
20240927,153000,96518353,1456,1456,1456,1456,5369
|
|
20240927,152900,88701089,1447,1447,1447,1447,0
|
|
20240927,152800,88701089,1447,1447,1447,1447,0
|
|
20240927,152700,88701089,1447,1447,1447,1447,0
|
|
20240927,152600,88701089,1447,1447,1447,1447,0
|
|
20240927,152500,88701089,1447,1447,1447,1447,0
|
|
20240927,152400,88701089,1447,1447,1447,1447,0
|
|
20240927,152300,88701089,1447,1447,1447,1447,0
|
|
20240927,152200,88701089,1447,1447,1447,1447,0
|
|
20240927,152100,88701089,1447,1447,1447,1447,0
|
|
20240927,152000,88701089,1447,1447,1447,1447,0
|
|
20240927,151900,88701089,1447,1447,1447,1447,200
|
|
20240927,151800,88411689,1447,1447,1447,1447,3
|
|
20240927,151700,88407348,1447,1447,1447,1447,2
|
|
20240927,151600,88404454,1446,1446,1446,1446,109
|
|
20240927,151500,88246840,1446,1446,1446,1446,1000
|
|
20240927,151400,86800840,1446,1446,1446,1446,191
|
|
20240927,151300,86524654,1447,1447,1447,1447,0
|
|
20240927,151200,86524654,1447,1447,1447,1447,0
|
|
20240927,151100,86524654,1447,1447,1447,1447,500
|
|
20240927,151000,85801154,1446,1446,1446,1446,0
|
|
20240927,150900,85801154,1446,1446,1446,1446,0
|
|
20240927,150800,85801154,1446,1446,1446,1446,0
|
|
20240927,150700,85801154,1446,1446,1446,1446,30
|
|
20240927,150600,85757774,1447,1447,1447,1447,0
|
|
20240927,150500,85757774,1447,1447,1447,1447,0
|
|
20240927,150400,85757774,1447,1447,1447,1447,0
|
|
20240927,150300,85757774,1447,1447,1447,1447,0
|
|
20240927,150200,85757774,1447,1447,1447,1447,0
|
|
20240927,150100,85757774,1447,1447,1447,1447,1660
|
|
20240927,150000,83355754,1447,1447,1447,1447,69
|
|
20240927,145900,83255911,1447,1447,1447,1447,0
|
|
20240927,145800,83255911,1447,1447,1447,1447,0
|
|
20240927,145700,83255911,1447,1447,1447,1447,340
|
|
20240927,145600,82763931,1446,1446,1446,1446,0
|
|
20240927,145500,82763931,1446,1447,1447,1446,1233
|
|
20240927,145400,80979795,1450,1450,1450,1450,0
|
|
20240927,145300,80979795,1450,1450,1450,1450,0
|
|
20240927,145200,80979795,1450,1450,1450,1450,0
|
|
20240927,145100,80979795,1450,1450,1450,1450,0
|
|
20240927,145000,80979795,1450,1450,1450,1450,0
|
|
20240927,144900,80979795,1450,1450,1450,1450,0
|
|
20240927,144800,80979795,1450,1450,1450,1450,4842
|
|
20240927,144700,73958895,1451,1451,1451,1451,0
|
|
20240927,144600,73958895,1451,1451,1451,1451,0
|
|
20240927,144500,73958895,1451,1451,1451,1451,0
|
|
20240927,144400,73958895,1451,1451,1451,1451,0
|
|
20240927,144300,73958895,1451,1451,1451,1451,344
|
|
20240927,144200,73459751,1450,1450,1450,1450,0
|
|
20240927,144100,73459751,1450,1450,1450,1450,0
|
|
20240927,144000,73459751,1450,1450,1450,1450,405
|
|
20240927,143900,72872501,1450,1450,1450,1450,450
|
|
20240927,143800,72220001,1450,1450,1450,1450,0
|
|
20240927,143700,72220001,1450,1450,1450,1450,0
|
|
20240927,143600,72220001,1450,1450,1450,1450,260
|
|
20240927,143500,71843001,1451,1451,1451,1451,2
|
|
20240927,143400,71840099,1451,1452,1452,1451,265
|
|
20240927,143300,71455509,1451,1451,1451,1451,0
|
|
20240927,143200,71455509,1451,1451,1451,1451,0
|
|
20240927,143100,71455509,1451,1451,1451,1451,0
|
|
20240927,143000,71455509,1451,1451,1451,1451,0
|
|
20240927,142900,71455509,1451,1451,1451,1451,79
|
|
20240927,142800,71340880,1451,1451,1451,1451,0
|
|
20240927,142700,71340880,1451,1451,1451,1451,0
|
|
20240927,142600,71340880,1451,1451,1451,1451,0
|
|
20240927,142500,71340880,1451,1451,1451,1451,0
|
|
20240927,142400,71340880,1451,1451,1451,1451,0
|
|
20240927,142300,71340880,1451,1451,1451,1451,0
|
|
20240927,142200,71340880,1451,1451,1451,1451,198
|
|
20240927,142100,71053582,1451,1451,1451,1451,2
|
|
20240927,142000,71050680,1451,1451,1451,1451,525
|
|
20240927,141900,70288905,1452,1452,1452,1452,0
|
|
20240927,141800,70288905,1452,1452,1452,1452,0
|
|
20240927,141700,70288905,1452,1452,1452,1452,0
|
|
20240927,141600,70288905,1452,1453,1453,1452,923
|
|
20240927,141500,68948570,1453,1455,1455,1453,37
|
|
20240927,141400,68894779,1453,1453,1453,1453,0
|
|
20240927,141300,68894779,1453,1453,1453,1453,0
|
|
20240927,141200,68894779,1453,1453,1453,1453,0
|
|
20240927,141100,68894779,1453,1453,1453,1453,0
|
|
20240927,141000,68894779,1453,1453,1453,1453,0
|
|
20240927,140900,68894779,1453,1453,1453,1453,0
|
|
20240927,140800,68894779,1453,1453,1453,1453,0
|
|
20240927,140700,68894779,1453,1453,1453,1453,0
|
|
20240927,140600,68894779,1453,1453,1453,1453,114
|
|
20240927,140500,68729137,1455,1455,1455,1455,30
|
|
20240927,140400,68685487,1456,1456,1456,1456,0
|
|
20240927,140300,68685487,1456,1456,1456,1456,0
|
|
20240927,140200,68685487,1456,1456,1456,1456,0
|
|
20240927,140100,68685487,1456,1456,1456,1456,0
|
|
20240927,140000,68685487,1456,1456,1456,1456,0
|
|
20240927,135900,68685487,1456,1456,1456,1456,0
|
|
20240927,135800,68685487,1456,1456,1456,1456,0
|
|
20240927,135700,68685487,1456,1456,1456,1456,1
|
|
20240927,135600,68684031,1456,1456,1456,1456,0
|
|
20240927,135500,68684031,1456,1456,1456,1456,0
|
|
20240927,135400,68684031,1456,1456,1456,1456,0
|
|
20240927,135300,68684031,1456,1456,1456,1456,100
|
|
20240927,135200,68538431,1456,1456,1456,1456,0
|
|
20240927,135100,68538431,1456,1456,1456,1456,0
|
|
20240927,135000,68538431,1456,1456,1456,1456,2
|
|
20240927,134900,68535519,1452,1452,1452,1452,457
|
|
20240927,134800,67871955,1452,1452,1452,1452,0
|
|
20240927,134700,67871955,1452,1452,1452,1452,70
|
|
20240927,134600,67770315,1452,1452,1452,1452,750
|
|
20240927,134500,66681315,1452,1452,1452,1452,0
|
|
20240927,134400,66681315,1452,1452,1452,1452,0
|
|
20240927,134300,66681315,1452,1452,1452,1452,1
|
|
20240927,134200,66679863,1452,1452,1452,1452,200
|
|
20240927,134100,66389463,1452,1451,1452,1451,291
|
|
20240927,134000,65967178,1451,1450,1451,1450,2651
|
|
20240927,133900,62122422,1451,1451,1451,1451,0
|
|
20240927,133800,62122422,1451,1451,1451,1451,1
|
|
20240927,133700,62120971,1451,1449,1451,1449,2069
|
|
20240927,133600,59122518,1450,1449,1450,1449,2600
|
|
20240927,133500,55352905,1448,1448,1448,1448,0
|
|
20240927,133400,55352905,1448,1448,1448,1448,0
|
|
20240927,133300,55352905,1448,1448,1448,1448,0
|
|
20240927,133200,55352905,1448,1448,1448,1448,128
|
|
20240927,133100,55167561,1448,1448,1448,1448,0
|
|
20240927,133000,55167561,1448,1448,1448,1448,1
|
|
20240927,132900,55166113,1449,1449,1449,1449,0
|
|
20240927,132800,55166113,1449,1449,1449,1449,0
|
|
20240927,132700,55166113,1449,1449,1449,1449,0
|
|
20240927,132600,55166113,1449,1449,1449,1449,0
|
|
20240927,132500,55166113,1449,1449,1449,1449,96
|
|
20240927,132400,55027009,1450,1450,1450,1450,30
|
|
20240927,132300,54983509,1450,1450,1450,1450,0
|
|
20240927,132200,54983509,1450,1450,1450,1450,0
|
|
20240927,132100,54983509,1450,1450,1450,1450,1
|
|
20240927,132000,54982059,1450,1450,1450,1450,10
|
|
20240927,131900,54967559,1450,1450,1450,1450,120
|
|
20240927,131800,54793559,1450,1450,1450,1450,450
|
|
20240927,131700,54141059,1450,1450,1450,1450,120
|
|
20240927,131600,53967059,1449,1449,1449,1449,0
|
|
20240927,131500,53967059,1449,1449,1449,1449,0
|
|
20240927,131400,53967059,1449,1449,1449,1449,262
|
|
20240927,131300,53587421,1449,1449,1449,1449,4
|
|
20240927,131200,53581625,1449,1449,1449,1449,0
|
|
20240927,131100,53581625,1449,1449,1449,1449,0
|
|
20240927,131000,53581625,1449,1449,1449,1449,0
|
|
20240927,130900,53581625,1449,1449,1449,1449,0
|
|
20240927,130800,53581625,1449,1449,1449,1449,0
|
|
20240927,130700,53581625,1449,1449,1449,1449,0
|
|
20240927,130600,53581625,1449,1449,1449,1449,0
|
|
20240927,130500,53581625,1449,1449,1449,1449,0
|
|
20240927,130400,53581625,1449,1449,1449,1449,0
|
|
20240927,130300,53581625,1449,1449,1449,1449,0
|
|
20240927,130200,53581625,1449,1449,1449,1449,0
|
|
20240927,130100,53581625,1449,1449,1449,1449,0
|
|
20240927,130000,53581625,1449,1449,1449,1449,5
|
|
20240927,125900,53574380,1449,1449,1449,1449,0
|
|
20240927,125800,53574380,1449,1449,1449,1449,1
|
|
20240927,125700,53572931,1449,1449,1449,1449,78
|
|
20240927,125600,53459909,1450,1450,1450,1450,0
|
|
20240927,125500,53459909,1450,1450,1450,1450,0
|
|
20240927,125400,53459909,1450,1450,1450,1450,0
|
|
20240927,125300,53459909,1450,1450,1450,1450,3
|
|
20240927,125200,53455559,1450,1450,1450,1450,0
|
|
20240927,125100,53455559,1450,1447,1450,1447,11
|
|
20240927,125000,53439639,1450,1450,1450,1450,0
|
|
20240927,124900,53439639,1450,1450,1450,1450,225
|
|
20240927,124800,53113389,1450,1449,1450,1449,50
|
|
20240927,124700,53040890,1450,1450,1450,1450,0
|
|
20240927,124600,53040890,1450,1450,1450,1450,0
|
|
20240927,124500,53040890,1450,1450,1450,1450,0
|
|
20240927,124400,53040890,1450,1450,1450,1450,0
|
|
20240927,124300,53040890,1450,1450,1450,1450,0
|
|
20240927,124200,53040890,1450,1450,1450,1450,0
|
|
20240927,124100,53040890,1450,1450,1450,1450,0
|
|
20240927,124000,53040890,1450,1450,1450,1450,0
|
|
20240927,123900,53040890,1450,1450,1450,1450,0
|
|
20240927,123800,53040890,1450,1450,1450,1450,0
|
|
20240927,123700,53040890,1450,1450,1450,1450,0
|
|
20240927,123600,53040890,1450,1450,1450,1450,1
|
|
20240927,123500,53039440,1450,1450,1450,1450,1
|
|
20240927,123400,53037990,1447,1447,1447,1447,0
|
|
20240927,123300,53037990,1447,1447,1447,1447,0
|
|
20240927,123200,53037990,1447,1447,1447,1447,0
|
|
20240927,123100,53037990,1447,1447,1447,1447,0
|
|
20240927,123000,53037990,1447,1449,1449,1447,3050
|
|
20240927,122900,48621916,1450,1450,1450,1450,0
|
|
20240927,122800,48621916,1450,1450,1450,1450,0
|
|
20240927,122700,48621916,1450,1450,1450,1450,0
|
|
20240927,122600,48621916,1450,1450,1450,1450,0
|
|
20240927,122500,48621916,1450,1450,1450,1450,9
|
|
20240927,122400,48608866,1449,1449,1449,1449,0
|
|
20240927,122300,48608866,1449,1449,1449,1449,0
|
|
20240927,122200,48608866,1449,1449,1449,1449,0
|
|
20240927,122100,48608866,1449,1449,1449,1449,0
|
|
20240927,122000,48608866,1449,1449,1449,1449,0
|
|
20240927,121900,48608866,1449,1449,1449,1449,0
|
|
20240927,121800,48608866,1449,1449,1449,1449,0
|
|
20240927,121700,48608866,1449,1449,1449,1449,0
|
|
20240927,121600,48608866,1449,1449,1449,1449,0
|
|
20240927,121500,48608866,1449,1449,1449,1449,0
|
|
20240927,121400,48608866,1449,1449,1449,1449,10
|
|
20240927,121300,48594376,1449,1449,1449,1449,0
|
|
20240927,121200,48594376,1449,1449,1449,1449,0
|
|
20240927,121100,48594376,1449,1449,1449,1449,0
|
|
20240927,121000,48594376,1449,1449,1449,1449,0
|
|
20240927,120900,48594376,1449,1449,1449,1449,0
|
|
20240927,120800,48594376,1449,1449,1449,1449,0
|
|
20240927,120700,48594376,1449,1449,1449,1449,0
|
|
20240927,120600,48594376,1449,1450,1450,1449,1172
|
|
20240927,120500,46896113,1450,1450,1450,1450,330
|
|
20240927,120400,46417613,1450,1450,1450,1450,0
|
|
20240927,120300,46417613,1450,1450,1450,1450,0
|
|
20240927,120200,46417613,1450,1450,1450,1450,0
|
|
20240927,120100,46417613,1450,1450,1450,1450,0
|
|
20240927,120000,46417613,1450,1450,1450,1450,38
|
|
20240927,115900,46362513,1451,1451,1451,1451,18
|
|
20240927,115800,46336395,1451,1451,1451,1451,0
|
|
20240927,115700,46336395,1451,1451,1451,1451,0
|
|
20240927,115600,46336395,1451,1451,1451,1451,0
|
|
20240927,115500,46336395,1451,1451,1451,1451,0
|
|
20240927,115400,46336395,1451,1451,1451,1451,0
|
|
20240927,115300,46336395,1451,1451,1451,1451,1
|
|
20240927,115200,46334944,1450,1450,1450,1450,0
|
|
20240927,115100,46334944,1450,1450,1450,1450,39
|
|
20240927,115000,46278394,1450,1450,1450,1450,0
|
|
20240927,114900,46278394,1450,1450,1450,1450,0
|
|
20240927,114800,46278394,1450,1450,1450,1450,0
|
|
20240927,114700,46278394,1450,1450,1450,1450,0
|
|
20240927,114600,46278394,1450,1450,1450,1450,0
|
|
20240927,114500,46278394,1450,1450,1450,1450,15
|
|
20240927,114400,46256644,1450,1451,1451,1450,521
|
|
20240927,114300,45501094,1450,1450,1450,1450,0
|
|
20240927,114200,45501094,1450,1450,1450,1450,0
|
|
20240927,114100,45501094,1450,1450,1450,1450,0
|
|
20240927,114000,45501094,1450,1450,1450,1450,0
|
|
20240927,113900,45501094,1450,1450,1450,1450,0
|
|
20240927,113800,45501094,1450,1450,1450,1450,0
|
|
20240927,113700,45501094,1450,1450,1450,1450,0
|
|
20240927,113600,45501094,1450,1450,1450,1450,0
|
|
20240927,113500,45501094,1450,1450,1450,1450,0
|
|
20240927,113400,45501094,1450,1450,1450,1450,0
|
|
20240927,113300,45501094,1450,1450,1450,1450,0
|
|
20240927,113200,45501094,1450,1450,1450,1450,0
|
|
20240927,113100,45501094,1450,1450,1450,1450,4
|
|
20240927,113000,45495294,1450,1450,1450,1450,0
|
|
20240927,112900,45495294,1450,1450,1450,1450,0
|
|
20240927,112800,45495294,1450,1450,1450,1450,0
|
|
20240927,112700,45495294,1450,1450,1450,1450,0
|
|
20240927,112600,45495294,1450,1450,1450,1450,0
|
|
20240927,112500,45495294,1450,1450,1450,1450,0
|
|
20240927,112400,45495294,1450,1450,1450,1450,1
|
|
20240927,112300,45493844,1450,1451,1451,1450,41
|
|
20240927,112200,45434356,1450,1450,1450,1450,0
|
|
20240927,112100,45434356,1450,1450,1450,1450,0
|
|
20240927,112000,45434356,1450,1450,1450,1450,0
|
|
20240927,111900,45434356,1450,1451,1451,1450,63
|
|
20240927,111800,45342949,1450,1450,1450,1450,0
|
|
20240927,111700,45342949,1450,1450,1450,1450,0
|
|
20240927,111600,45342949,1450,1450,1450,1450,0
|
|
20240927,111500,45342949,1450,1450,1450,1450,0
|
|
20240927,111400,45342949,1450,1450,1450,1450,1
|
|
20240927,111300,45341499,1450,1450,1450,1450,0
|
|
20240927,111200,45341499,1450,1450,1450,1450,0
|
|
20240927,111100,45341499,1450,1450,1450,1450,10
|
|
20240927,111000,45326999,1451,1451,1451,1451,0
|
|
20240927,110900,45326999,1451,1451,1451,1451,0
|
|
20240927,110800,45326999,1451,1451,1451,1451,0
|
|
20240927,110700,45326999,1451,1451,1451,1451,0
|
|
20240927,110600,45326999,1451,1451,1451,1451,0
|
|
20240927,110500,45326999,1451,1451,1451,1451,1
|
|
20240927,110400,45325548,1449,1449,1449,1449,5
|
|
20240927,110300,45318303,1451,1451,1451,1451,0
|
|
20240927,110200,45318303,1451,1451,1451,1451,0
|
|
20240927,110100,45318303,1451,1451,1451,1451,1
|
|
20240927,110000,45316852,1449,1449,1449,1449,10
|
|
20240927,105900,45302362,1451,1451,1451,1451,0
|
|
20240927,105800,45302362,1451,1449,1451,1449,10
|
|
20240927,105700,45287870,1451,1449,1451,1449,13
|
|
20240927,105600,45269027,1449,1451,1451,1449,10
|
|
20240927,105500,45254535,1448,1448,1448,1448,9
|
|
20240927,105400,45241503,1451,1451,1451,1451,1
|
|
20240927,105300,45240052,1448,1448,1448,1448,13
|
|
20240927,105200,45221228,1451,1449,1451,1448,8825
|
|
20240927,105100,32436603,1449,1451,1451,1449,1186
|
|
20240927,105000,30718087,1449,1451,1451,1449,275
|
|
20240927,104900,30319080,1451,1449,1451,1449,22
|
|
20240927,104800,30287198,1451,1449,1451,1449,11
|
|
20240927,104700,30271257,1449,1449,1449,1449,9
|
|
20240927,104600,30258216,1449,1449,1449,1449,9
|
|
20240927,104500,30245175,1449,1449,1449,1449,0
|
|
20240927,104400,30245175,1449,1449,1449,1449,9
|
|
20240927,104300,30232134,1449,1449,1449,1449,9
|
|
20240927,104200,30219093,1449,1449,1449,1449,0
|
|
20240927,104100,30219093,1449,1449,1449,1449,9
|
|
20240927,104000,30206052,1449,1449,1449,1449,9
|
|
20240927,103900,30193011,1449,1449,1449,1449,0
|
|
20240927,103800,30193011,1449,1449,1449,1449,10
|
|
20240927,103700,30178521,1449,1449,1449,1449,9
|
|
20240927,103600,30165480,1449,1449,1449,1449,1
|
|
20240927,103500,30164031,1449,1450,1450,1449,607
|
|
20240927,103400,29283890,1449,1449,1449,1449,9
|
|
20240927,103300,29270849,1449,1449,1449,1449,0
|
|
20240927,103200,29270849,1449,1449,1449,1449,9
|
|
20240927,103100,29257808,1449,1449,1449,1449,10
|
|
20240927,103000,29243318,1449,1449,1449,1449,0
|
|
20240927,102900,29243318,1449,1449,1449,1449,10
|
|
20240927,102800,29228828,1449,1449,1449,1449,9
|
|
20240927,102700,29215787,1450,1450,1450,1450,1
|
|
20240927,102600,29214337,1449,1449,1449,1449,9
|
|
20240927,102500,29201296,1449,1449,1449,1449,9
|
|
20240927,102400,29188255,1450,1450,1450,1450,1
|
|
20240927,102300,29186805,1449,1449,1449,1449,9
|
|
20240927,102200,29173764,1449,1449,1449,1449,9
|
|
20240927,102100,29160723,1450,1450,1450,1450,0
|
|
20240927,102000,29160723,1450,1450,1450,1449,68
|
|
20240927,101900,29062132,1449,1449,1449,1449,10
|
|
20240927,101800,29047642,1450,1450,1450,1450,0
|
|
20240927,101700,29047642,1450,1448,1450,1448,10
|
|
20240927,101600,29033160,1448,1448,1448,1448,0
|
|
20240927,101500,29033160,1448,1448,1448,1448,9
|
|
20240927,101400,29020128,1448,1448,1448,1448,9
|
|
20240927,101300,29007096,1448,1448,1448,1448,0
|
|
20240927,101200,29007096,1448,1448,1448,1448,9
|
|
20240927,101100,28994064,1448,1448,1448,1448,9
|
|
20240927,101000,28981032,1448,1448,1448,1448,0
|
|
20240927,100900,28981032,1448,1448,1448,1448,10
|
|
20240927,100800,28966552,1448,1448,1448,1448,10
|
|
20240927,100700,28952072,1448,1448,1448,1448,0
|
|
20240927,100600,28952072,1448,1449,1449,1448,54
|
|
20240927,100500,28873832,1449,1451,1451,1449,11
|
|
20240927,100400,28857889,1449,1449,1449,1449,0
|
|
20240927,100300,28857889,1449,1449,1451,1449,520
|
|
20240927,100200,28104387,1449,1449,1449,1449,9
|
|
20240927,100100,28091346,1451,1449,1451,1449,213
|
|
20240927,100000,27782681,1449,1449,1449,1449,55
|
|
20240927,095900,27702986,1449,1449,1449,1449,101
|
|
20240927,095800,27556637,1449,1449,1449,1449,1045
|
|
20240927,095700,26042432,1449,1449,1449,1449,55
|
|
20240927,095600,25962737,1449,1449,1449,1449,55
|
|
20240927,095500,25883042,1451,1449,1451,1449,512
|
|
20240927,095400,25140638,1448,1448,1448,1448,22
|
|
20240927,095300,25108782,1447,1447,1448,1447,155
|
|
20240927,095200,24884397,1448,1448,1448,1448,1
|
|
20240927,095100,24882949,1449,1449,1449,1449,47
|
|
20240927,095000,24814846,1449,1450,1450,1449,333
|
|
20240927,094900,24332283,1451,1451,1451,1451,103
|
|
20240927,094800,24182830,1451,1451,1451,1451,55
|
|
20240927,094700,24103025,1451,1451,1451,1451,55
|
|
20240927,094600,24023220,1451,1451,1451,1451,46
|
|
20240927,094500,23956474,1451,1451,1459,1451,56
|
|
20240927,094400,23875210,1451,1451,1451,1451,9
|
|
20240927,094300,23862151,1451,1459,1459,1451,48
|
|
20240927,094200,23792487,1450,1459,1459,1450,77
|
|
20240927,094100,23680639,1459,1459,1483,1458,700
|
|
20240927,094000,22653035,1484,1445,1490,1445,7141
|
|
20240927,093900,12157541,1445,1445,1446,1445,474
|
|
20240927,093800,11472193,1446,1446,1446,1446,91
|
|
20240927,093700,11340607,1448,1448,1448,1448,22
|
|
20240927,093600,11308751,1448,1448,1448,1448,56
|
|
20240927,093500,11227663,1447,1447,1448,1447,892
|
|
20240927,093400,9936560,1446,1448,1448,1446,1807
|
|
20240927,093300,7321696,1448,1448,1448,1448,9
|
|
20240927,093200,7308664,1448,1448,1448,1448,46
|
|
20240927,093100,7242056,1448,1448,1448,1448,55
|
|
20240927,093000,7162416,1448,1453,1453,1448,62
|
|
20240927,092900,7072610,1448,1448,1448,1448,45
|
|
20240927,092800,7007450,1448,1448,1448,1448,9
|
|
20240927,092700,6994418,1448,1448,1448,1448,55
|
|
20240927,092600,6914778,1448,1448,1448,1448,46
|
|
20240927,092500,6848170,1448,1448,1448,1448,55
|
|
20240927,092400,6768530,1448,1448,1448,1448,55
|
|
20240927,092300,6688890,1453,1453,1453,1453,5
|
|
20240927,092200,6681625,1448,1449,1449,1448,55
|
|
20240927,092100,6601976,1448,1448,1448,1448,55
|
|
20240927,092000,6522336,1448,1453,1453,1448,74
|
|
20240927,091900,6415044,1448,1448,1448,1448,56
|
|
20240927,091800,6333956,1448,1448,1448,1448,55
|
|
20240927,091700,6254316,1448,1448,1448,1448,0
|
|
20240927,091600,6254316,1448,1448,1448,1448,54
|
|
20240927,091500,6176124,1448,1448,1448,1448,55
|
|
20240927,091400,6096484,1448,1453,1453,1448,347
|
|
20240927,091300,5594023,1448,1448,1448,1448,55
|
|
20240927,091200,5514383,1448,1448,1448,1448,9
|
|
20240927,091100,5501351,1448,1448,1448,1448,46
|
|
20240927,091000,5434743,1448,1448,1448,1448,101
|
|
20240927,090900,5288495,1448,1448,1448,1448,55
|
|
20240927,090800,5208855,1449,1449,1449,1449,1
|
|
20240927,090700,5207406,1448,1448,1448,1448,9
|
|
20240927,090600,5194374,1448,1448,1448,1448,55
|
|
20240927,090500,5114734,1448,1454,1454,1448,2552
|
|
20240927,090400,1404396,1454,1454,1455,1454,496
|
|
20240927,090300,683211,1454,1448,1454,1448,73
|
|
20240927,090200,577399,1448,1448,1448,1448,0
|
|
20240927,090100,577399,1448,1447,1448,1447,55
|
|
20240927,090000,497768,1447,1447,1447,1447,344
|