642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,193900,313507817,1336,1336,1336,1336,3994
|
|
20240923,193800,313507817,1336,1336,1336,1336,0
|
|
20240923,193700,313507817,1336,1336,1336,1336,0
|
|
20240923,193600,313507817,1336,1336,1336,1336,0
|
|
20240923,193500,313507817,1336,1336,1336,1336,0
|
|
20240923,193400,313507817,1336,1336,1336,1336,0
|
|
20240923,193300,313507817,1336,1336,1336,1336,0
|
|
20240923,193200,313507817,1336,1336,1336,1336,0
|
|
20240923,193100,313507817,1336,1336,1336,1336,0
|
|
20240923,193000,313507817,1336,1336,1336,1336,0
|
|
20240923,192900,313507817,1336,1336,1336,1336,0
|
|
20240923,192800,313507817,1336,1336,1336,1336,0
|
|
20240923,192700,313507817,1336,1336,1336,1336,0
|
|
20240923,192600,313507817,1336,1336,1336,1336,0
|
|
20240923,192500,313507817,1336,1336,1336,1336,0
|
|
20240923,192400,313507817,1336,1336,1336,1336,0
|
|
20240923,192300,313507817,1336,1336,1336,1336,0
|
|
20240923,192200,313507817,1336,1336,1336,1336,0
|
|
20240923,192100,313507817,1336,1336,1336,1336,0
|
|
20240923,192000,313507817,1336,1336,1336,1336,0
|
|
20240923,191900,313507817,1336,1336,1336,1336,0
|
|
20240923,191800,313507817,1336,1336,1336,1336,0
|
|
20240923,191700,313507817,1336,1336,1336,1336,0
|
|
20240923,191600,313507817,1336,1336,1336,1336,0
|
|
20240923,191500,313507817,1336,1336,1336,1336,0
|
|
20240923,191400,313507817,1336,1336,1336,1336,0
|
|
20240923,191300,313507817,1336,1336,1336,1336,0
|
|
20240923,191200,313507817,1336,1336,1336,1336,0
|
|
20240923,191100,313507817,1336,1336,1336,1336,0
|
|
20240923,191000,313507817,1336,1336,1336,1336,0
|
|
20240923,190900,313507817,1336,1336,1336,1336,3994
|
|
20240923,190800,313507817,1336,1336,1336,1336,0
|
|
20240923,190700,313507817,1336,1336,1336,1336,0
|
|
20240923,190600,313507817,1336,1336,1336,1336,0
|
|
20240923,190500,313507817,1336,1336,1336,1336,0
|
|
20240923,190400,313507817,1336,1336,1336,1336,0
|
|
20240923,190300,313507817,1336,1336,1336,1336,0
|
|
20240923,190200,313507817,1336,1336,1336,1336,0
|
|
20240923,190100,313507817,1336,1336,1336,1336,0
|
|
20240923,190000,313507817,1336,1336,1336,1336,0
|
|
20240923,185900,313507817,1336,1336,1336,1336,0
|
|
20240923,185800,313507817,1336,1336,1336,1336,0
|
|
20240923,185700,313507817,1336,1336,1336,1336,0
|
|
20240923,185600,313507817,1336,1336,1336,1336,0
|
|
20240923,185500,313507817,1336,1336,1336,1336,0
|
|
20240923,185400,313507817,1336,1336,1336,1336,0
|
|
20240923,185300,313507817,1336,1336,1336,1336,0
|
|
20240923,185200,313507817,1336,1336,1336,1336,0
|
|
20240923,185100,313507817,1336,1336,1336,1336,0
|
|
20240923,185000,313507817,1336,1336,1336,1336,0
|
|
20240923,184900,313507817,1336,1336,1336,1336,0
|
|
20240923,184800,313507817,1336,1336,1336,1336,0
|
|
20240923,184700,313507817,1336,1336,1336,1336,0
|
|
20240923,184600,313507817,1336,1336,1336,1336,0
|
|
20240923,184500,313507817,1336,1336,1336,1336,0
|
|
20240923,184400,313507817,1336,1336,1336,1336,0
|
|
20240923,184300,313507817,1336,1336,1336,1336,0
|
|
20240923,184200,313507817,1336,1336,1336,1336,0
|
|
20240923,184100,313507817,1336,1336,1336,1336,0
|
|
20240923,184000,313507817,1336,1336,1336,1336,0
|
|
20240923,183900,313507817,1336,1336,1336,1336,3994
|
|
20240923,183800,313507817,1336,1336,1336,1336,0
|
|
20240923,183700,313507817,1336,1336,1336,1336,0
|
|
20240923,183600,313507817,1336,1336,1336,1336,0
|
|
20240923,183500,313507817,1336,1336,1336,1336,0
|
|
20240923,183400,313507817,1336,1336,1336,1336,0
|
|
20240923,183300,313507817,1336,1336,1336,1336,0
|
|
20240923,183200,313507817,1336,1336,1336,1336,0
|
|
20240923,183100,313507817,1336,1336,1336,1336,0
|
|
20240923,183000,313507817,1336,1336,1336,1336,0
|
|
20240923,182900,313507817,1336,1336,1336,1336,0
|
|
20240923,182800,313507817,1336,1336,1336,1336,0
|
|
20240923,182700,313507817,1336,1336,1336,1336,0
|
|
20240923,182600,313507817,1336,1336,1336,1336,0
|
|
20240923,182500,313507817,1336,1336,1336,1336,0
|
|
20240923,182400,313507817,1336,1336,1336,1336,0
|
|
20240923,182300,313507817,1336,1336,1336,1336,0
|
|
20240923,182200,313507817,1336,1336,1336,1336,0
|
|
20240923,182100,313507817,1336,1336,1336,1336,0
|
|
20240923,182000,313507817,1336,1336,1336,1336,0
|
|
20240923,181900,313507817,1336,1336,1336,1336,0
|
|
20240923,181800,313507817,1336,1336,1336,1336,0
|
|
20240923,181700,313507817,1336,1336,1336,1336,0
|
|
20240923,181600,313507817,1336,1336,1336,1336,0
|
|
20240923,181500,313507817,1336,1336,1336,1336,0
|
|
20240923,181400,313507817,1336,1336,1336,1336,0
|
|
20240923,181300,313507817,1336,1336,1336,1336,0
|
|
20240923,181200,313507817,1336,1336,1336,1336,0
|
|
20240923,181100,313507817,1336,1336,1336,1336,0
|
|
20240923,181000,313507817,1336,1336,1336,1336,0
|
|
20240923,180900,313507817,1336,1336,1336,1336,3994
|
|
20240923,180800,313507817,1336,1336,1336,1336,0
|
|
20240923,180700,313507817,1336,1336,1336,1336,0
|
|
20240923,180600,313507817,1336,1336,1336,1336,0
|
|
20240923,180500,313507817,1336,1336,1336,1336,0
|
|
20240923,180400,313507817,1336,1336,1336,1336,0
|
|
20240923,180300,313507817,1336,1336,1336,1336,0
|
|
20240923,180200,313507817,1336,1336,1336,1336,0
|
|
20240923,180100,313507817,1336,1336,1336,1336,0
|
|
20240923,180000,313507817,1336,1336,1336,1336,0
|
|
20240923,175900,313507817,1336,1336,1336,1336,0
|
|
20240923,175800,313507817,1336,1336,1336,1336,0
|
|
20240923,175700,313507817,1336,1336,1336,1336,0
|
|
20240923,175600,313507817,1336,1336,1336,1336,0
|
|
20240923,175500,313507817,1336,1336,1336,1336,0
|
|
20240923,175400,313507817,1336,1336,1336,1336,0
|
|
20240923,175300,313507817,1336,1336,1336,1336,0
|
|
20240923,175200,313507817,1336,1336,1336,1336,0
|
|
20240923,175100,313507817,1336,1336,1336,1336,0
|
|
20240923,175000,313507817,1336,1336,1336,1336,0
|
|
20240923,174900,313507817,1336,1336,1336,1336,0
|
|
20240923,174800,313507817,1336,1336,1336,1336,0
|
|
20240923,174700,313507817,1336,1336,1336,1336,0
|
|
20240923,174600,313507817,1336,1336,1336,1336,0
|
|
20240923,174500,313507817,1336,1336,1336,1336,0
|
|
20240923,174400,313507817,1336,1336,1336,1336,0
|
|
20240923,174300,313507817,1336,1336,1336,1336,0
|
|
20240923,174200,313507817,1336,1336,1336,1336,0
|
|
20240923,174100,313507817,1336,1336,1336,1336,0
|
|
20240923,174000,313507817,1336,1336,1336,1336,0
|
|
20240923,173900,313507817,1336,1336,1336,1336,3994
|
|
20240923,173800,313507817,1336,1336,1336,1336,0
|
|
20240923,173700,313507817,1336,1336,1336,1336,0
|
|
20240923,173600,313507817,1336,1336,1336,1336,0
|
|
20240923,173500,313507817,1336,1336,1336,1336,0
|
|
20240923,173400,313507817,1336,1336,1336,1336,0
|
|
20240923,173300,313507817,1336,1336,1336,1336,0
|
|
20240923,173200,313507817,1336,1336,1336,1336,0
|
|
20240923,173100,313507817,1336,1336,1336,1336,0
|
|
20240923,173000,313507817,1336,1336,1336,1336,0
|
|
20240923,172900,313507817,1336,1336,1336,1336,0
|
|
20240923,172800,313507817,1336,1336,1336,1336,0
|
|
20240923,172700,313507817,1336,1336,1336,1336,0
|
|
20240923,172600,313507817,1336,1336,1336,1336,0
|
|
20240923,172500,313507817,1336,1336,1336,1336,0
|
|
20240923,172400,313507817,1336,1336,1336,1336,0
|
|
20240923,172300,313507817,1336,1336,1336,1336,0
|
|
20240923,172200,313507817,1336,1336,1336,1336,0
|
|
20240923,172100,313507817,1336,1336,1336,1336,0
|
|
20240923,172000,313507817,1336,1336,1336,1336,0
|
|
20240923,171900,313507817,1336,1336,1336,1336,0
|
|
20240923,171800,313507817,1336,1336,1336,1336,0
|
|
20240923,171700,313507817,1336,1336,1336,1336,0
|
|
20240923,171600,313507817,1336,1336,1336,1336,0
|
|
20240923,171500,313507817,1336,1336,1336,1336,0
|
|
20240923,171400,313507817,1336,1336,1336,1336,0
|
|
20240923,171300,313507817,1336,1336,1336,1336,0
|
|
20240923,171200,313507817,1336,1336,1336,1336,0
|
|
20240923,171100,313507817,1336,1336,1336,1336,0
|
|
20240923,171000,313507817,1336,1336,1336,1336,0
|
|
20240923,170900,313507817,1336,1336,1336,1336,3994
|
|
20240923,170800,313507817,1336,1336,1336,1336,0
|
|
20240923,170700,313507817,1336,1336,1336,1336,0
|
|
20240923,170600,313507817,1336,1336,1336,1336,0
|
|
20240923,170500,313507817,1336,1336,1336,1336,0
|
|
20240923,170400,313507817,1336,1336,1336,1336,0
|
|
20240923,170300,313507817,1336,1336,1336,1336,0
|
|
20240923,170200,313507817,1336,1336,1336,1336,0
|
|
20240923,170100,313507817,1336,1336,1336,1336,0
|
|
20240923,170000,313507817,1336,1336,1336,1336,0
|
|
20240923,165900,313507817,1336,1336,1336,1336,0
|
|
20240923,165800,313507817,1336,1336,1336,1336,0
|
|
20240923,165700,313507817,1336,1336,1336,1336,0
|
|
20240923,165600,313507817,1336,1336,1336,1336,0
|
|
20240923,165500,313507817,1336,1336,1336,1336,0
|
|
20240923,165400,313507817,1336,1336,1336,1336,0
|
|
20240923,165300,313507817,1336,1336,1336,1336,0
|
|
20240923,165200,313507817,1336,1336,1336,1336,0
|
|
20240923,165100,313507817,1336,1336,1336,1336,0
|
|
20240923,165000,313507817,1336,1336,1336,1336,0
|
|
20240923,164900,313507817,1336,1336,1336,1336,0
|
|
20240923,164800,313507817,1336,1336,1336,1336,0
|
|
20240923,164700,313507817,1336,1336,1336,1336,0
|
|
20240923,164600,313507817,1336,1336,1336,1336,0
|
|
20240923,164500,313507817,1336,1336,1336,1336,0
|
|
20240923,164400,313507817,1336,1336,1336,1336,0
|
|
20240923,164300,313507817,1336,1336,1336,1336,0
|
|
20240923,164200,313507817,1336,1336,1336,1336,0
|
|
20240923,164100,313507817,1336,1336,1336,1336,0
|
|
20240923,164000,313507817,1336,1336,1336,1336,0
|
|
20240923,163900,313507817,1336,1336,1336,1336,3994
|
|
20240923,163800,313507817,1336,1336,1336,1336,0
|
|
20240923,163700,313507817,1336,1336,1336,1336,0
|
|
20240923,163600,313507817,1336,1336,1336,1336,0
|
|
20240923,163500,313507817,1336,1336,1336,1336,0
|
|
20240923,163400,313507817,1336,1336,1336,1336,0
|
|
20240923,163300,313507817,1336,1336,1336,1336,0
|
|
20240923,163200,313507817,1336,1336,1336,1336,0
|
|
20240923,163100,313507817,1336,1336,1336,1336,0
|
|
20240923,163000,313507817,1336,1336,1336,1336,0
|
|
20240923,162900,313507817,1336,1336,1336,1336,0
|
|
20240923,162800,313507817,1336,1336,1336,1336,0
|
|
20240923,162700,313507817,1336,1336,1336,1336,0
|
|
20240923,162600,313507817,1336,1336,1336,1336,0
|
|
20240923,162500,313507817,1336,1336,1336,1336,0
|
|
20240923,162400,313507817,1336,1336,1336,1336,0
|
|
20240923,162300,313507817,1336,1336,1336,1336,0
|
|
20240923,162200,313507817,1336,1336,1336,1336,0
|
|
20240923,162100,313507817,1336,1336,1336,1336,0
|
|
20240923,162000,313507817,1336,1336,1336,1336,0
|
|
20240923,161900,313507817,1336,1336,1336,1336,0
|
|
20240923,161800,313507817,1336,1336,1336,1336,0
|
|
20240923,161700,313507817,1336,1336,1336,1336,0
|
|
20240923,161600,313507817,1336,1336,1336,1336,0
|
|
20240923,161500,313507817,1336,1336,1336,1336,0
|
|
20240923,161400,313507817,1336,1336,1336,1336,0
|
|
20240923,161300,313507817,1336,1336,1336,1336,0
|
|
20240923,161200,313507817,1336,1336,1336,1336,0
|
|
20240923,161100,313507817,1336,1336,1336,1336,0
|
|
20240923,161000,313507817,1336,1336,1336,1336,0
|
|
20240923,160900,313507817,1336,1336,1336,1336,3994
|
|
20240923,160800,313507817,1336,1336,1336,1336,0
|
|
20240923,160700,313507817,1336,1336,1336,1336,0
|
|
20240923,160600,313507817,1336,1336,1336,1336,0
|
|
20240923,160500,313507817,1336,1336,1336,1336,0
|
|
20240923,160400,313507817,1336,1336,1336,1336,0
|
|
20240923,160300,313507817,1336,1336,1336,1336,0
|
|
20240923,160200,313507817,1336,1336,1336,1336,0
|
|
20240923,160100,313507817,1336,1336,1336,1336,0
|
|
20240923,160000,313507817,1336,1336,1336,1336,0
|
|
20240923,155900,313507817,1336,1336,1336,1336,0
|
|
20240923,155800,313507817,1336,1336,1336,1336,0
|
|
20240923,155700,313507817,1336,1336,1336,1336,0
|
|
20240923,155600,313507817,1336,1336,1336,1336,0
|
|
20240923,155500,313507817,1336,1336,1336,1336,0
|
|
20240923,155400,313507817,1336,1336,1336,1336,0
|
|
20240923,155300,313507817,1336,1336,1336,1336,0
|
|
20240923,155200,313507817,1336,1336,1336,1336,0
|
|
20240923,155100,313507817,1336,1336,1336,1336,0
|
|
20240923,155000,313507817,1336,1336,1336,1336,0
|
|
20240923,154900,313507817,1336,1336,1336,1336,0
|
|
20240923,154800,313507817,1336,1336,1336,1336,0
|
|
20240923,154700,313507817,1336,1336,1336,1336,0
|
|
20240923,154600,313507817,1336,1336,1336,1336,0
|
|
20240923,154500,313507817,1336,1336,1336,1336,0
|
|
20240923,154400,313507817,1336,1336,1336,1336,0
|
|
20240923,154300,313507817,1336,1336,1336,1336,0
|
|
20240923,154200,313507817,1336,1336,1336,1336,0
|
|
20240923,154100,313507817,1336,1336,1336,1336,0
|
|
20240923,154000,313507817,1336,1336,1336,1336,0
|
|
20240923,153900,313507817,1336,1336,1336,1336,3994
|
|
20240923,153800,313507817,1336,1336,1336,1336,0
|
|
20240923,153700,313507817,1336,1336,1336,1336,0
|
|
20240923,153600,313507817,1336,1336,1336,1336,0
|
|
20240923,153500,313507817,1336,1336,1336,1336,0
|
|
20240923,153400,313507817,1336,1336,1336,1336,0
|
|
20240923,153300,313507817,1336,1336,1336,1336,0
|
|
20240923,153200,313507817,1336,1336,1336,1336,0
|
|
20240923,153100,313507817,1336,1336,1336,1336,0
|
|
20240923,153000,313507817,1336,1336,1336,1336,3994
|
|
20240923,152900,308171833,1339,1339,1339,1339,0
|
|
20240923,152800,308171833,1339,1339,1339,1339,0
|
|
20240923,152700,308171833,1339,1339,1339,1339,0
|
|
20240923,152600,308171833,1339,1339,1339,1339,0
|
|
20240923,152500,308171833,1339,1339,1339,1339,0
|
|
20240923,152400,308171833,1339,1339,1339,1339,0
|
|
20240923,152300,308171833,1339,1339,1339,1339,0
|
|
20240923,152200,308171833,1339,1339,1339,1339,0
|
|
20240923,152100,308171833,1339,1339,1339,1339,0
|
|
20240923,152000,308171833,1339,1339,1339,1339,0
|
|
20240923,151900,308171833,1339,1339,1339,1336,687
|
|
20240923,151800,307253323,1335,1335,1335,1335,0
|
|
20240923,151700,307253323,1335,1335,1335,1335,1000
|
|
20240923,151600,305918323,1334,1334,1334,1334,0
|
|
20240923,151500,305918323,1334,1335,1335,1334,3722
|
|
20240923,151400,300949929,1335,1335,1335,1335,0
|
|
20240923,151300,300949929,1335,1335,1335,1335,4300
|
|
20240923,151200,295209429,1335,1335,1335,1335,3700
|
|
20240923,151100,290269929,1336,1336,1336,1336,3000
|
|
20240923,151000,286261929,1336,1338,1338,1336,839
|
|
20240923,150900,285140913,1338,1338,1338,1338,2944
|
|
20240923,150800,281201841,1336,1336,1336,1336,0
|
|
20240923,150700,281201841,1336,1336,1336,1336,104
|
|
20240923,150600,281062897,1336,1336,1336,1336,2272
|
|
20240923,150500,278027505,1336,1336,1336,1336,100
|
|
20240923,150400,277893905,1334,1336,1336,1334,2433
|
|
20240923,150300,274645209,1336,1337,1337,1336,58
|
|
20240923,150200,274567676,1336,1337,1337,1336,1579
|
|
20240923,150100,272457932,1338,1338,1338,1338,5
|
|
20240923,150000,272451242,1338,1338,1338,1338,50
|
|
20240923,145900,272384342,1338,1338,1338,1338,0
|
|
20240923,145800,272384342,1338,1338,1338,1338,182
|
|
20240923,145700,272140826,1338,1338,1338,1338,5837
|
|
20240923,145600,264330920,1338,1338,1338,1338,0
|
|
20240923,145500,264330920,1338,1337,1338,1335,6261
|
|
20240923,145400,255970852,1338,1338,1338,1338,0
|
|
20240923,145300,255970852,1338,1338,1338,1338,0
|
|
20240923,145200,255970852,1338,1338,1338,1338,8
|
|
20240923,145100,255960148,1338,1338,1338,1338,2701
|
|
20240923,145000,252346210,1337,1338,1338,1337,1803
|
|
20240923,144900,249934796,1338,1338,1338,1338,1786
|
|
20240923,144800,247545128,1339,1338,1339,1338,1001
|
|
20240923,144700,246205789,1338,1338,1338,1338,0
|
|
20240923,144600,246205789,1338,1338,1338,1338,2
|
|
20240923,144500,246203113,1339,1339,1339,1339,1
|
|
20240923,144400,246201774,1338,1338,1338,1338,0
|
|
20240923,144300,246201774,1338,1338,1338,1338,300
|
|
20240923,144200,245800374,1338,1338,1338,1338,0
|
|
20240923,144100,245800374,1338,1338,1338,1338,243
|
|
20240923,144000,245475240,1339,1339,1339,1339,0
|
|
20240923,143900,245475240,1339,1339,1339,1339,0
|
|
20240923,143800,245475240,1339,1339,1339,1339,1
|
|
20240923,143700,245473901,1339,1339,1339,1339,10
|
|
20240923,143600,245460511,1338,1338,1338,1338,1695
|
|
20240923,143500,243192601,1338,1338,1338,1338,2
|
|
20240923,143400,243189925,1337,1337,1337,1337,553
|
|
20240923,143300,242450564,1338,1338,1338,1338,1
|
|
20240923,143200,242449226,1338,1338,1338,1338,1
|
|
20240923,143100,242447888,1338,1338,1338,1338,23
|
|
20240923,143000,242417114,1338,1338,1338,1338,50
|
|
20240923,142900,242350214,1337,1337,1337,1337,0
|
|
20240923,142800,242350214,1337,1337,1337,1337,74
|
|
20240923,142700,242251276,1338,1338,1338,1338,0
|
|
20240923,142600,242251276,1338,1338,1338,1338,51
|
|
20240923,142500,242183038,1338,1338,1338,1338,0
|
|
20240923,142400,242183038,1338,1338,1338,1338,0
|
|
20240923,142300,242183038,1338,1338,1338,1338,1611
|
|
20240923,142200,240027520,1340,1340,1340,1340,0
|
|
20240923,142100,240027520,1340,1340,1340,1340,1
|
|
20240923,142000,240026180,1340,1340,1340,1340,0
|
|
20240923,141900,240026180,1340,1340,1340,1340,0
|
|
20240923,141800,240026180,1340,1340,1340,1340,0
|
|
20240923,141700,240026180,1340,1340,1340,1340,0
|
|
20240923,141600,240026180,1340,1340,1340,1340,0
|
|
20240923,141500,240026180,1340,1340,1340,1340,392
|
|
20240923,141400,239500900,1341,1341,1341,1341,50
|
|
20240923,141300,239433850,1341,1341,1341,1341,58
|
|
20240923,141200,239356072,1342,1338,1342,1338,199
|
|
20240923,141100,239089214,1342,1342,1342,1342,0
|
|
20240923,141000,239089214,1342,1342,1342,1342,1
|
|
20240923,140900,239087872,1338,1337,1338,1337,320
|
|
20240923,140800,238660012,1337,1338,1338,1337,374
|
|
20240923,140700,238159973,1337,1337,1337,1337,128
|
|
20240923,140600,237988837,1338,1338,1338,1338,1010
|
|
20240923,140500,236637457,1339,1342,1342,1339,111
|
|
20240923,140400,236488819,1342,1342,1342,1342,0
|
|
20240923,140300,236488819,1342,1342,1342,1342,0
|
|
20240923,140200,236488819,1342,1342,1342,1342,0
|
|
20240923,140100,236488819,1342,1342,1342,1342,8
|
|
20240923,140000,236478083,1342,1336,1342,1336,1621
|
|
20240923,135900,234311701,1336,1336,1336,1336,0
|
|
20240923,135800,234311701,1336,1336,1336,1336,0
|
|
20240923,135700,234311701,1336,1336,1336,1336,0
|
|
20240923,135600,234311701,1336,1336,1336,1336,50
|
|
20240923,135500,234244901,1336,1336,1336,1336,0
|
|
20240923,135400,234244901,1336,1336,1336,1336,2
|
|
20240923,135300,234242229,1334,1334,1334,1334,0
|
|
20240923,135200,234242229,1334,1334,1334,1334,0
|
|
20240923,135100,234242229,1334,1336,1336,1334,4989
|
|
20240923,135000,227579960,1337,1339,1339,1337,10954
|
|
20240923,134900,212930343,1340,1343,1343,1340,4156
|
|
20240923,134800,207354516,1344,1344,1344,1344,180
|
|
20240923,134700,207112596,1344,1344,1344,1344,1417
|
|
20240923,134600,205208148,1350,1350,1350,1350,8
|
|
20240923,134500,205197348,1354,1354,1354,1354,10
|
|
20240923,134400,205183808,1355,1355,1355,1355,0
|
|
20240923,134300,205183808,1355,1355,1355,1355,0
|
|
20240923,134200,205183808,1355,1355,1355,1355,0
|
|
20240923,134100,205183808,1355,1355,1355,1355,2214
|
|
20240923,134000,202183838,1355,1355,1355,1355,0
|
|
20240923,133900,202183838,1355,1355,1355,1355,0
|
|
20240923,133800,202183838,1355,1355,1355,1355,5
|
|
20240923,133700,202177063,1355,1355,1355,1355,50
|
|
20240923,133600,202109313,1356,1356,1356,1356,0
|
|
20240923,133500,202109313,1356,1356,1356,1356,0
|
|
20240923,133400,202109313,1356,1356,1356,1356,0
|
|
20240923,133300,202109313,1356,1356,1356,1356,0
|
|
20240923,133200,202109313,1356,1356,1356,1356,0
|
|
20240923,133100,202109313,1356,1356,1356,1356,0
|
|
20240923,133000,202109313,1356,1356,1356,1356,1
|
|
20240923,132900,202107957,1344,1344,1344,1344,0
|
|
20240923,132800,202107957,1344,1344,1344,1344,100
|
|
20240923,132700,201973557,1356,1356,1356,1356,23
|
|
20240923,132600,201942369,1356,1356,1356,1356,0
|
|
20240923,132500,201942369,1356,1355,1356,1355,70
|
|
20240923,132400,201847516,1343,1343,1343,1343,0
|
|
20240923,132300,201847516,1343,1343,1343,1343,20
|
|
20240923,132200,201820656,1356,1356,1356,1356,0
|
|
20240923,132100,201820656,1356,1356,1356,1356,7
|
|
20240923,132000,201811164,1357,1357,1357,1357,0
|
|
20240923,131900,201811164,1357,1357,1357,1357,3
|
|
20240923,131800,201807093,1357,1357,1357,1357,0
|
|
20240923,131700,201807093,1357,1357,1357,1357,0
|
|
20240923,131600,201807093,1357,1357,1357,1357,1
|
|
20240923,131500,201805736,1339,1339,1339,1339,0
|
|
20240923,131400,201805736,1339,1348,1348,1339,23134
|
|
20240923,131300,170777212,1359,1359,1359,1359,0
|
|
20240923,131200,170777212,1359,1359,1359,1359,0
|
|
20240923,131100,170777212,1359,1359,1359,1359,1
|
|
20240923,131000,170775853,1359,1359,1359,1359,5
|
|
20240923,130900,170769058,1359,1359,1359,1359,0
|
|
20240923,130800,170769058,1359,1359,1359,1359,0
|
|
20240923,130700,170769058,1359,1359,1359,1359,1
|
|
20240923,130600,170767699,1360,1360,1360,1360,0
|
|
20240923,130500,170767699,1360,1360,1360,1360,3498
|
|
20240923,130400,166010419,1360,1360,1360,1360,1369
|
|
20240923,130300,164148579,1360,1356,1360,1356,3735
|
|
20240923,130200,159071269,1356,1356,1356,1356,0
|
|
20240923,130100,159071269,1356,1351,1356,1351,5008
|
|
20240923,130000,152291824,1350,1349,1350,1349,2331
|
|
20240923,125900,149145789,1348,1345,1348,1345,6668
|
|
20240923,125800,140160105,1345,1345,1345,1345,2
|
|
20240923,125700,140157415,1342,1342,1342,1342,0
|
|
20240923,125600,140157415,1342,1342,1342,1342,0
|
|
20240923,125500,140157415,1342,1342,1342,1342,0
|
|
20240923,125400,140157415,1342,1342,1342,1342,0
|
|
20240923,125300,140157415,1342,1342,1342,1342,0
|
|
20240923,125200,140157415,1342,1343,1343,1342,516
|
|
20240923,125100,139464809,1342,1342,1342,1342,0
|
|
20240923,125000,139464809,1342,1342,1342,1342,33
|
|
20240923,124900,139420523,1342,1342,1342,1342,44
|
|
20240923,124800,139361475,1344,1344,1344,1344,154
|
|
20240923,124700,139154499,1344,1344,1344,1344,0
|
|
20240923,124600,139154499,1344,1344,1344,1344,50
|
|
20240923,124500,139087299,1346,1346,1346,1346,0
|
|
20240923,124400,139087299,1346,1346,1346,1346,0
|
|
20240923,124300,139087299,1346,1346,1346,1346,0
|
|
20240923,124200,139087299,1346,1346,1346,1346,0
|
|
20240923,124100,139087299,1346,1346,1346,1346,11
|
|
20240923,124000,139072493,1346,1346,1346,1346,0
|
|
20240923,123900,139072493,1346,1346,1346,1346,0
|
|
20240923,123800,139072493,1346,1346,1346,1346,0
|
|
20240923,123700,139072493,1346,1346,1346,1346,10
|
|
20240923,123600,139059033,1347,1346,1347,1346,553
|
|
20240923,123500,138314292,1347,1347,1347,1347,35
|
|
20240923,123400,138267147,1347,1347,1347,1347,20
|
|
20240923,123300,138240207,1347,1347,1347,1347,10
|
|
20240923,123200,138226737,1347,1347,1347,1347,0
|
|
20240923,123100,138226737,1347,1347,1347,1347,0
|
|
20240923,123000,138226737,1347,1347,1347,1347,0
|
|
20240923,122900,138226737,1347,1347,1347,1347,0
|
|
20240923,122800,138226737,1347,1347,1347,1347,0
|
|
20240923,122700,138226737,1347,1347,1347,1347,0
|
|
20240923,122600,138226737,1347,1347,1347,1347,407
|
|
20240923,122500,137678508,1347,1347,1347,1347,2
|
|
20240923,122400,137675814,1342,1342,1342,1342,0
|
|
20240923,122300,137675814,1342,1342,1342,1342,0
|
|
20240923,122200,137675814,1342,1342,1342,1342,0
|
|
20240923,122100,137675814,1342,1342,1342,1342,0
|
|
20240923,122000,137675814,1342,1342,1342,1342,500
|
|
20240923,121900,137004814,1342,1342,1342,1342,0
|
|
20240923,121800,137004814,1342,1342,1342,1342,0
|
|
20240923,121700,137004814,1342,1342,1342,1342,0
|
|
20240923,121600,137004814,1342,1342,1342,1342,0
|
|
20240923,121500,137004814,1342,1342,1342,1342,0
|
|
20240923,121400,137004814,1342,1342,1342,1342,0
|
|
20240923,121300,137004814,1342,1342,1342,1342,5
|
|
20240923,121200,136998104,1347,1347,1347,1347,0
|
|
20240923,121100,136998104,1347,1347,1347,1347,0
|
|
20240923,121000,136998104,1347,1347,1347,1347,6
|
|
20240923,120900,136990022,1347,1347,1347,1347,1
|
|
20240923,120800,136988675,1341,1342,1342,1341,3140
|
|
20240923,120700,132777934,1348,1348,1348,1348,0
|
|
20240923,120600,132777934,1348,1348,1348,1348,0
|
|
20240923,120500,132777934,1348,1348,1348,1348,0
|
|
20240923,120400,132777934,1348,1348,1348,1348,0
|
|
20240923,120300,132777934,1348,1348,1348,1348,0
|
|
20240923,120200,132777934,1348,1348,1348,1348,0
|
|
20240923,120100,132777934,1348,1348,1348,1348,0
|
|
20240923,120000,132777934,1348,1348,1348,1348,0
|
|
20240923,115900,132777934,1348,1348,1348,1348,1
|
|
20240923,115800,132776586,1341,1341,1341,1341,0
|
|
20240923,115700,132776586,1341,1348,1348,1341,110
|
|
20240923,115600,132628376,1341,1341,1341,1341,0
|
|
20240923,115500,132628376,1341,1341,1341,1341,0
|
|
20240923,115400,132628376,1341,1341,1341,1341,0
|
|
20240923,115300,132628376,1341,1341,1341,1341,0
|
|
20240923,115200,132628376,1341,1344,1344,1341,4159
|
|
20240923,115100,127050477,1344,1344,1344,1344,0
|
|
20240923,115000,127050477,1344,1344,1344,1344,0
|
|
20240923,114900,127050477,1344,1344,1344,1344,3
|
|
20240923,114800,127046445,1348,1348,1348,1348,0
|
|
20240923,114700,127046445,1348,1348,1348,1348,0
|
|
20240923,114600,127046445,1348,1348,1348,1348,222
|
|
20240923,114500,126747189,1348,1348,1348,1348,50
|
|
20240923,114400,126679789,1348,1348,1348,1348,0
|
|
20240923,114300,126679789,1348,1348,1348,1348,0
|
|
20240923,114200,126679789,1348,1348,1348,1348,0
|
|
20240923,114100,126679789,1348,1348,1348,1348,0
|
|
20240923,114000,126679789,1348,1348,1348,1348,0
|
|
20240923,113900,126679789,1348,1348,1348,1348,0
|
|
20240923,113800,126679789,1348,1348,1348,1348,0
|
|
20240923,113700,126679789,1348,1348,1348,1348,0
|
|
20240923,113600,126679789,1348,1348,1348,1348,0
|
|
20240923,113500,126679789,1348,1348,1348,1348,34
|
|
20240923,113400,126633957,1348,1348,1348,1348,0
|
|
20240923,113300,126633957,1348,1348,1348,1348,0
|
|
20240923,113200,126633957,1348,1348,1348,1348,218
|
|
20240923,113100,126340093,1348,1348,1348,1348,964
|
|
20240923,113000,125040621,1348,1344,1348,1344,2274
|
|
20240923,112900,121978406,1342,1342,1342,1342,122
|
|
20240923,112800,121814682,1342,1342,1342,1342,1104
|
|
20240923,112700,120333114,1342,1341,1342,1341,571
|
|
20240923,112600,119567402,1341,1341,1341,1341,0
|
|
20240923,112500,119567402,1341,1341,1341,1341,1
|
|
20240923,112400,119566061,1342,1342,1342,1342,1
|
|
20240923,112300,119564719,1342,1342,1342,1342,372
|
|
20240923,112200,119065495,1342,1342,1342,1342,0
|
|
20240923,112100,119065495,1342,1342,1342,1342,7635
|
|
20240923,112000,108819325,1342,1342,1342,1342,3
|
|
20240923,111900,108815299,1342,1342,1342,1342,0
|
|
20240923,111800,108815299,1342,1342,1342,1342,10
|
|
20240923,111700,108801879,1342,1342,1342,1342,0
|
|
20240923,111600,108801879,1342,1342,1342,1342,0
|
|
20240923,111500,108801879,1342,1342,1342,1342,36
|
|
20240923,111400,108753567,1342,1342,1342,1342,0
|
|
20240923,111300,108753567,1342,1342,1342,1342,0
|
|
20240923,111200,108753567,1342,1342,1342,1342,27
|
|
20240923,111100,108717333,1342,1342,1342,1342,2121
|
|
20240923,111000,105870951,1342,1342,1342,1342,0
|
|
20240923,110900,105870951,1342,1341,1342,1341,69
|
|
20240923,110800,105778413,1342,1342,1342,1342,1039
|
|
20240923,110700,104384075,1341,1341,1341,1341,3000
|
|
20240923,110600,100361075,1341,1341,1341,1341,0
|
|
20240923,110500,100361075,1341,1341,1341,1341,200
|
|
20240923,110400,100092875,1341,1341,1341,1341,550
|
|
20240923,110300,99355325,1341,1341,1341,1341,103
|
|
20240923,110200,99217202,1342,1342,1342,1342,60
|
|
20240923,110100,99136682,1341,1341,1341,1341,50
|
|
20240923,110000,99069632,1342,1342,1342,1342,375
|
|
20240923,105900,98566382,1342,1342,1342,1342,0
|
|
20240923,105800,98566382,1342,1342,1342,1342,0
|
|
20240923,105700,98566382,1342,1342,1342,1342,4686
|
|
20240923,105600,92277770,1342,1342,1342,1342,0
|
|
20240923,105500,92277770,1342,1342,1342,1342,0
|
|
20240923,105400,92277770,1342,1341,1342,1341,1847
|
|
20240923,105300,89800629,1341,1341,1341,1341,969
|
|
20240923,105200,88501200,1341,1341,1341,1341,1000
|
|
20240923,105100,87160200,1341,1341,1341,1341,1831
|
|
20240923,105000,84704829,1341,1341,1341,1341,6959
|
|
20240923,104900,75372810,1341,1341,1341,1341,127
|
|
20240923,104800,75202503,1342,1342,1342,1342,1533
|
|
20240923,104700,73145217,1343,1343,1343,1343,100
|
|
20240923,104600,73010917,1343,1343,1343,1343,531
|
|
20240923,104500,72297784,1344,1344,1344,1344,0
|
|
20240923,104400,72297784,1344,1344,1344,1344,0
|
|
20240923,104300,72297784,1344,1344,1344,1344,1
|
|
20240923,104200,72296440,1344,1344,1344,1344,0
|
|
20240923,104100,72296440,1344,1344,1344,1344,0
|
|
20240923,104000,72296440,1344,1344,1344,1344,14
|
|
20240923,103900,72277624,1344,1344,1344,1344,0
|
|
20240923,103800,72277624,1344,1344,1344,1344,10
|
|
20240923,103700,72264184,1344,1344,1344,1344,0
|
|
20240923,103600,72264184,1344,1344,1344,1344,0
|
|
20240923,103500,72264184,1344,1343,1344,1341,1981
|
|
20240923,103400,69605012,1341,1341,1341,1341,0
|
|
20240923,103300,69605012,1341,1341,1341,1341,0
|
|
20240923,103200,69605012,1341,1341,1341,1341,0
|
|
20240923,103100,69605012,1341,1341,1341,1341,0
|
|
20240923,103000,69605012,1341,1341,1341,1341,0
|
|
20240923,102900,69605012,1341,1341,1341,1341,0
|
|
20240923,102800,69605012,1341,1341,1341,1341,1
|
|
20240923,102700,69603671,1341,1341,1341,1341,0
|
|
20240923,102600,69603671,1341,1341,1341,1341,0
|
|
20240923,102500,69603671,1341,1342,1342,1341,640
|
|
20240923,102400,68745331,1344,1344,1344,1344,1
|
|
20240923,102300,68743987,1344,1342,1344,1341,2555
|
|
20240923,102200,65317547,1341,1341,1341,1341,0
|
|
20240923,102100,65317547,1341,1341,1341,1341,0
|
|
20240923,102000,65317547,1341,1341,1341,1341,0
|
|
20240923,101900,65317547,1341,1341,1341,1341,0
|
|
20240923,101800,65317547,1341,1341,1341,1341,0
|
|
20240923,101700,65317547,1341,1341,1341,1341,0
|
|
20240923,101600,65317547,1341,1342,1342,1341,2732
|
|
20240923,101500,61653715,1341,1341,1341,1341,0
|
|
20240923,101400,61653715,1341,1341,1341,1341,304
|
|
20240923,101300,61246051,1341,1341,1341,1341,45
|
|
20240923,101200,61185706,1341,1341,1341,1341,508
|
|
20240923,101100,60504478,1341,1341,1341,1341,0
|
|
20240923,101000,60504478,1341,1341,1341,1341,0
|
|
20240923,100900,60504478,1341,1341,1341,1341,1236
|
|
20240923,100800,58847002,1341,1344,1344,1341,3020
|
|
20240923,100700,54796617,1344,1344,1344,1344,5
|
|
20240923,100600,54789897,1344,1344,1344,1343,30
|
|
20240923,100500,54749587,1344,1344,1344,1344,3
|
|
20240923,100400,54745555,1344,1344,1344,1344,0
|
|
20240923,100300,54745555,1344,1344,1344,1344,100
|
|
20240923,100200,54611155,1343,1343,1343,1343,200
|
|
20240923,100100,54342555,1344,1344,1344,1344,229
|
|
20240923,100000,54034779,1344,1344,1344,1344,0
|
|
20240923,095900,54034779,1344,1344,1344,1344,1
|
|
20240923,095800,54033435,1345,1345,1345,1345,0
|
|
20240923,095700,54033435,1345,1345,1345,1345,1
|
|
20240923,095600,54032090,1345,1345,1345,1345,0
|
|
20240923,095500,54032090,1345,1345,1345,1345,103
|
|
20240923,095400,53893555,1345,1345,1345,1345,0
|
|
20240923,095300,53893555,1345,1345,1345,1345,43
|
|
20240923,095200,53835720,1345,1345,1345,1345,50
|
|
20240923,095100,53768470,1345,1345,1345,1345,0
|
|
20240923,095000,53768470,1345,1345,1345,1345,10
|
|
20240923,094900,53755020,1345,1345,1345,1345,0
|
|
20240923,094800,53755020,1345,1345,1345,1345,0
|
|
20240923,094700,53755020,1345,1345,1345,1345,300
|
|
20240923,094600,53351520,1345,1345,1345,1345,426
|
|
20240923,094500,52778550,1345,1345,1345,1345,44
|
|
20240923,094400,52719370,1345,1345,1345,1345,30
|
|
20240923,094300,52679020,1344,1344,1344,1344,0
|
|
20240923,094200,52679020,1344,1344,1344,1344,0
|
|
20240923,094100,52679020,1344,1344,1344,1344,509
|
|
20240923,094000,51994924,1344,1344,1344,1344,0
|
|
20240923,093900,51994924,1344,1344,1344,1344,0
|
|
20240923,093800,51994924,1344,1344,1344,1344,0
|
|
20240923,093700,51994924,1344,1344,1344,1344,0
|
|
20240923,093600,51994924,1344,1347,1347,1344,485
|
|
20240923,093500,51343054,1347,1347,1347,1347,10
|
|
20240923,093400,51329584,1348,1348,1348,1348,0
|
|
20240923,093300,51329584,1348,1348,1348,1348,11
|
|
20240923,093200,51314756,1348,1348,1348,1348,0
|
|
20240923,093100,51314756,1348,1348,1348,1348,14
|
|
20240923,093000,51295884,1354,1354,1354,1354,0
|
|
20240923,092900,51295884,1354,1354,1354,1354,1
|
|
20240923,092800,51294530,1348,1348,1348,1348,0
|
|
20240923,092700,51294530,1348,1348,1348,1348,0
|
|
20240923,092600,51294530,1348,1348,1348,1348,387
|
|
20240923,092500,50772854,1348,1348,1348,1347,16
|
|
20240923,092400,50751288,1348,1348,1348,1348,1
|
|
20240923,092300,50749940,1344,1344,1344,1344,0
|
|
20240923,092200,50749940,1344,1345,1347,1344,1002
|
|
20240923,092100,49402648,1347,1345,1347,1341,245
|
|
20240923,092000,49073077,1341,1345,1345,1341,422
|
|
20240923,091900,48507171,1341,1339,1341,1339,1372
|
|
20240923,091800,46669147,1339,1338,1339,1337,5358
|
|
20240923,091700,39504415,1337,1337,1337,1337,900
|
|
20240923,091600,38301115,1337,1337,1337,1337,0
|
|
20240923,091500,38301115,1337,1339,1339,1337,5399
|
|
20240923,091400,31079121,1340,1340,1340,1340,0
|
|
20240923,091300,31079121,1340,1340,1340,1339,2044
|
|
20240923,091200,28340843,1340,1340,1340,1340,1050
|
|
20240923,091100,26933843,1340,1340,1340,1340,1386
|
|
20240923,091000,25076603,1340,1341,1341,1340,1401
|
|
20240923,090900,23198972,1341,1344,1344,1341,2689
|
|
20240923,090800,19591381,1345,1345,1345,1342,2571
|
|
20240923,090700,16139554,1343,1348,1348,1343,1367
|
|
20240923,090600,14301089,1347,1349,1349,1347,3685
|
|
20240923,090500,9333741,1359,1359,1359,1359,0
|
|
20240923,090400,9333741,1359,1359,1359,1359,0
|
|
20240923,090300,9333741,1359,1359,1359,1359,510
|
|
20240923,090200,8640651,1359,1359,1359,1359,17
|
|
20240923,090100,8617548,1359,1359,1359,1359,55
|
|
20240923,090000,8542803,1365,1348,1365,1348,6337
|