641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,193800,269177020,1365,1365,1365,1365,2065
|
|
20240924,193700,269177020,1365,1365,1365,1365,0
|
|
20240924,193600,269177020,1365,1365,1365,1365,0
|
|
20240924,193500,269177020,1365,1365,1365,1365,0
|
|
20240924,193400,269177020,1365,1365,1365,1365,0
|
|
20240924,193300,269177020,1365,1365,1365,1365,0
|
|
20240924,193200,269177020,1365,1365,1365,1365,0
|
|
20240924,193100,269177020,1365,1365,1365,1365,0
|
|
20240924,193000,269177020,1365,1365,1365,1365,0
|
|
20240924,192900,269177020,1365,1365,1365,1365,0
|
|
20240924,192800,269177020,1365,1365,1365,1365,0
|
|
20240924,192700,269177020,1365,1365,1365,1365,0
|
|
20240924,192600,269177020,1365,1365,1365,1365,0
|
|
20240924,192500,269177020,1365,1365,1365,1365,0
|
|
20240924,192400,269177020,1365,1365,1365,1365,0
|
|
20240924,192300,269177020,1365,1365,1365,1365,0
|
|
20240924,192200,269177020,1365,1365,1365,1365,0
|
|
20240924,192100,269177020,1365,1365,1365,1365,0
|
|
20240924,192000,269177020,1365,1365,1365,1365,0
|
|
20240924,191900,269177020,1365,1365,1365,1365,0
|
|
20240924,191800,269177020,1365,1365,1365,1365,0
|
|
20240924,191700,269177020,1365,1365,1365,1365,0
|
|
20240924,191600,269177020,1365,1365,1365,1365,0
|
|
20240924,191500,269177020,1365,1365,1365,1365,0
|
|
20240924,191400,269177020,1365,1365,1365,1365,0
|
|
20240924,191300,269177020,1365,1365,1365,1365,0
|
|
20240924,191200,269177020,1365,1365,1365,1365,0
|
|
20240924,191100,269177020,1365,1365,1365,1365,0
|
|
20240924,191000,269177020,1365,1365,1365,1365,0
|
|
20240924,190900,269177020,1365,1365,1365,1365,0
|
|
20240924,190800,269177020,1365,1365,1365,1365,2065
|
|
20240924,190700,269177020,1365,1365,1365,1365,0
|
|
20240924,190600,269177020,1365,1365,1365,1365,0
|
|
20240924,190500,269177020,1365,1365,1365,1365,0
|
|
20240924,190400,269177020,1365,1365,1365,1365,0
|
|
20240924,190300,269177020,1365,1365,1365,1365,0
|
|
20240924,190200,269177020,1365,1365,1365,1365,0
|
|
20240924,190100,269177020,1365,1365,1365,1365,0
|
|
20240924,190000,269177020,1365,1365,1365,1365,0
|
|
20240924,185900,269177020,1365,1365,1365,1365,0
|
|
20240924,185800,269177020,1365,1365,1365,1365,0
|
|
20240924,185700,269177020,1365,1365,1365,1365,0
|
|
20240924,185600,269177020,1365,1365,1365,1365,0
|
|
20240924,185500,269177020,1365,1365,1365,1365,0
|
|
20240924,185400,269177020,1365,1365,1365,1365,0
|
|
20240924,185300,269177020,1365,1365,1365,1365,0
|
|
20240924,185200,269177020,1365,1365,1365,1365,0
|
|
20240924,185100,269177020,1365,1365,1365,1365,0
|
|
20240924,185000,269177020,1365,1365,1365,1365,0
|
|
20240924,184900,269177020,1365,1365,1365,1365,0
|
|
20240924,184800,269177020,1365,1365,1365,1365,0
|
|
20240924,184700,269177020,1365,1365,1365,1365,0
|
|
20240924,184600,269177020,1365,1365,1365,1365,0
|
|
20240924,184500,269177020,1365,1365,1365,1365,0
|
|
20240924,184400,269177020,1365,1365,1365,1365,0
|
|
20240924,184300,269177020,1365,1365,1365,1365,0
|
|
20240924,184200,269177020,1365,1365,1365,1365,0
|
|
20240924,184100,269177020,1365,1365,1365,1365,0
|
|
20240924,184000,269177020,1365,1365,1365,1365,0
|
|
20240924,183900,269177020,1365,1365,1365,1365,0
|
|
20240924,183800,269177020,1365,1365,1365,1365,2065
|
|
20240924,183700,269177020,1365,1365,1365,1365,0
|
|
20240924,183600,269177020,1365,1365,1365,1365,0
|
|
20240924,183500,269177020,1365,1365,1365,1365,0
|
|
20240924,183400,269177020,1365,1365,1365,1365,0
|
|
20240924,183300,269177020,1365,1365,1365,1365,0
|
|
20240924,183200,269177020,1365,1365,1365,1365,0
|
|
20240924,183100,269177020,1365,1365,1365,1365,0
|
|
20240924,183000,269177020,1365,1365,1365,1365,0
|
|
20240924,182900,269177020,1365,1365,1365,1365,0
|
|
20240924,182800,269177020,1365,1365,1365,1365,0
|
|
20240924,182700,269177020,1365,1365,1365,1365,0
|
|
20240924,182600,269177020,1365,1365,1365,1365,0
|
|
20240924,182500,269177020,1365,1365,1365,1365,0
|
|
20240924,182400,269177020,1365,1365,1365,1365,0
|
|
20240924,182300,269177020,1365,1365,1365,1365,0
|
|
20240924,182200,269177020,1365,1365,1365,1365,0
|
|
20240924,182100,269177020,1365,1365,1365,1365,0
|
|
20240924,182000,269177020,1365,1365,1365,1365,0
|
|
20240924,181900,269177020,1365,1365,1365,1365,0
|
|
20240924,181800,269177020,1365,1365,1365,1365,0
|
|
20240924,181700,269177020,1365,1365,1365,1365,0
|
|
20240924,181600,269177020,1365,1365,1365,1365,0
|
|
20240924,181500,269177020,1365,1365,1365,1365,0
|
|
20240924,181400,269177020,1365,1365,1365,1365,0
|
|
20240924,181300,269177020,1365,1365,1365,1365,0
|
|
20240924,181200,269177020,1365,1365,1365,1365,0
|
|
20240924,181100,269177020,1365,1365,1365,1365,0
|
|
20240924,181000,269177020,1365,1365,1365,1365,0
|
|
20240924,180900,269177020,1365,1365,1365,1365,0
|
|
20240924,180800,269177020,1365,1365,1365,1365,2065
|
|
20240924,180700,269177020,1365,1365,1365,1365,0
|
|
20240924,180600,269177020,1365,1365,1365,1365,0
|
|
20240924,180500,269177020,1365,1365,1365,1365,0
|
|
20240924,180400,269177020,1365,1365,1365,1365,0
|
|
20240924,180300,269177020,1365,1365,1365,1365,0
|
|
20240924,180200,269177020,1365,1365,1365,1365,0
|
|
20240924,180100,269177020,1365,1365,1365,1365,0
|
|
20240924,180000,269177020,1365,1365,1365,1365,0
|
|
20240924,175900,269177020,1365,1365,1365,1365,0
|
|
20240924,175800,269177020,1365,1365,1365,1365,0
|
|
20240924,175700,269177020,1365,1365,1365,1365,0
|
|
20240924,175600,269177020,1365,1365,1365,1365,0
|
|
20240924,175500,269177020,1365,1365,1365,1365,0
|
|
20240924,175400,269177020,1365,1365,1365,1365,0
|
|
20240924,175300,269177020,1365,1365,1365,1365,0
|
|
20240924,175200,269177020,1365,1365,1365,1365,0
|
|
20240924,175100,269177020,1365,1365,1365,1365,0
|
|
20240924,175000,269177020,1365,1365,1365,1365,0
|
|
20240924,174900,269177020,1365,1365,1365,1365,0
|
|
20240924,174800,269177020,1365,1365,1365,1365,0
|
|
20240924,174700,269177020,1365,1365,1365,1365,0
|
|
20240924,174600,269177020,1365,1365,1365,1365,0
|
|
20240924,174500,269177020,1365,1365,1365,1365,0
|
|
20240924,174400,269177020,1365,1365,1365,1365,0
|
|
20240924,174300,269177020,1365,1365,1365,1365,0
|
|
20240924,174200,269177020,1365,1365,1365,1365,0
|
|
20240924,174100,269177020,1365,1365,1365,1365,0
|
|
20240924,174000,269177020,1365,1365,1365,1365,0
|
|
20240924,173900,269177020,1365,1365,1365,1365,0
|
|
20240924,173800,269177020,1365,1365,1365,1365,2065
|
|
20240924,173700,269177020,1365,1365,1365,1365,0
|
|
20240924,173600,269177020,1365,1365,1365,1365,0
|
|
20240924,173500,269177020,1365,1365,1365,1365,0
|
|
20240924,173400,269177020,1365,1365,1365,1365,0
|
|
20240924,173300,269177020,1365,1365,1365,1365,0
|
|
20240924,173200,269177020,1365,1365,1365,1365,0
|
|
20240924,173100,269177020,1365,1365,1365,1365,0
|
|
20240924,173000,269177020,1365,1365,1365,1365,0
|
|
20240924,172900,269177020,1365,1365,1365,1365,0
|
|
20240924,172800,269177020,1365,1365,1365,1365,0
|
|
20240924,172700,269177020,1365,1365,1365,1365,0
|
|
20240924,172600,269177020,1365,1365,1365,1365,0
|
|
20240924,172500,269177020,1365,1365,1365,1365,0
|
|
20240924,172400,269177020,1365,1365,1365,1365,0
|
|
20240924,172300,269177020,1365,1365,1365,1365,0
|
|
20240924,172200,269177020,1365,1365,1365,1365,0
|
|
20240924,172100,269177020,1365,1365,1365,1365,0
|
|
20240924,172000,269177020,1365,1365,1365,1365,0
|
|
20240924,171900,269177020,1365,1365,1365,1365,0
|
|
20240924,171800,269177020,1365,1365,1365,1365,0
|
|
20240924,171700,269177020,1365,1365,1365,1365,0
|
|
20240924,171600,269177020,1365,1365,1365,1365,0
|
|
20240924,171500,269177020,1365,1365,1365,1365,0
|
|
20240924,171400,269177020,1365,1365,1365,1365,0
|
|
20240924,171300,269177020,1365,1365,1365,1365,0
|
|
20240924,171200,269177020,1365,1365,1365,1365,0
|
|
20240924,171100,269177020,1365,1365,1365,1365,0
|
|
20240924,171000,269177020,1365,1365,1365,1365,0
|
|
20240924,170900,269177020,1365,1365,1365,1365,0
|
|
20240924,170800,269177020,1365,1365,1365,1365,2065
|
|
20240924,170700,269177020,1365,1365,1365,1365,0
|
|
20240924,170600,269177020,1365,1365,1365,1365,0
|
|
20240924,170500,269177020,1365,1365,1365,1365,0
|
|
20240924,170400,269177020,1365,1365,1365,1365,0
|
|
20240924,170300,269177020,1365,1365,1365,1365,0
|
|
20240924,170200,269177020,1365,1365,1365,1365,0
|
|
20240924,170100,269177020,1365,1365,1365,1365,0
|
|
20240924,170000,269177020,1365,1365,1365,1365,0
|
|
20240924,165900,269177020,1365,1365,1365,1365,0
|
|
20240924,165800,269177020,1365,1365,1365,1365,0
|
|
20240924,165700,269177020,1365,1365,1365,1365,0
|
|
20240924,165600,269177020,1365,1365,1365,1365,0
|
|
20240924,165500,269177020,1365,1365,1365,1365,0
|
|
20240924,165400,269177020,1365,1365,1365,1365,0
|
|
20240924,165300,269177020,1365,1365,1365,1365,0
|
|
20240924,165200,269177020,1365,1365,1365,1365,0
|
|
20240924,165100,269177020,1365,1365,1365,1365,0
|
|
20240924,165000,269177020,1365,1365,1365,1365,0
|
|
20240924,164900,269177020,1365,1365,1365,1365,0
|
|
20240924,164800,269177020,1365,1365,1365,1365,0
|
|
20240924,164700,269177020,1365,1365,1365,1365,0
|
|
20240924,164600,269177020,1365,1365,1365,1365,0
|
|
20240924,164500,269177020,1365,1365,1365,1365,0
|
|
20240924,164400,269177020,1365,1365,1365,1365,0
|
|
20240924,164300,269177020,1365,1365,1365,1365,0
|
|
20240924,164200,269177020,1365,1365,1365,1365,0
|
|
20240924,164100,269177020,1365,1365,1365,1365,0
|
|
20240924,164000,269177020,1365,1365,1365,1365,0
|
|
20240924,163900,269177020,1365,1365,1365,1365,0
|
|
20240924,163800,269177020,1365,1365,1365,1365,2065
|
|
20240924,163700,269177020,1365,1365,1365,1365,0
|
|
20240924,163600,269177020,1365,1365,1365,1365,0
|
|
20240924,163500,269177020,1365,1365,1365,1365,0
|
|
20240924,163400,269177020,1365,1365,1365,1365,0
|
|
20240924,163300,269177020,1365,1365,1365,1365,0
|
|
20240924,163200,269177020,1365,1365,1365,1365,0
|
|
20240924,163100,269177020,1365,1365,1365,1365,0
|
|
20240924,163000,269177020,1365,1365,1365,1365,0
|
|
20240924,162900,269177020,1365,1365,1365,1365,0
|
|
20240924,162800,269177020,1365,1365,1365,1365,0
|
|
20240924,162700,269177020,1365,1365,1365,1365,0
|
|
20240924,162600,269177020,1365,1365,1365,1365,0
|
|
20240924,162500,269177020,1365,1365,1365,1365,0
|
|
20240924,162400,269177020,1365,1365,1365,1365,0
|
|
20240924,162300,269177020,1365,1365,1365,1365,0
|
|
20240924,162200,269177020,1365,1365,1365,1365,0
|
|
20240924,162100,269177020,1365,1365,1365,1365,0
|
|
20240924,162000,269177020,1365,1365,1365,1365,0
|
|
20240924,161900,269177020,1365,1365,1365,1365,0
|
|
20240924,161800,269177020,1365,1365,1365,1365,0
|
|
20240924,161700,269177020,1365,1365,1365,1365,0
|
|
20240924,161600,269177020,1365,1365,1365,1365,0
|
|
20240924,161500,269177020,1365,1365,1365,1365,0
|
|
20240924,161400,269177020,1365,1365,1365,1365,0
|
|
20240924,161300,269177020,1365,1365,1365,1365,0
|
|
20240924,161200,269177020,1365,1365,1365,1365,0
|
|
20240924,161100,269177020,1365,1365,1365,1365,0
|
|
20240924,161000,269177020,1365,1365,1365,1365,0
|
|
20240924,160900,269177020,1365,1365,1365,1365,0
|
|
20240924,160800,269177020,1365,1365,1365,1365,2065
|
|
20240924,160700,269177020,1365,1365,1365,1365,0
|
|
20240924,160600,269177020,1365,1365,1365,1365,0
|
|
20240924,160500,269177020,1365,1365,1365,1365,0
|
|
20240924,160400,269177020,1365,1365,1365,1365,0
|
|
20240924,160300,269177020,1365,1365,1365,1365,0
|
|
20240924,160200,269177020,1365,1365,1365,1365,0
|
|
20240924,160100,269177020,1365,1365,1365,1365,0
|
|
20240924,160000,269177020,1365,1365,1365,1365,0
|
|
20240924,155900,269177020,1365,1365,1365,1365,0
|
|
20240924,155800,269177020,1365,1365,1365,1365,0
|
|
20240924,155700,269177020,1365,1365,1365,1365,0
|
|
20240924,155600,269177020,1365,1365,1365,1365,0
|
|
20240924,155500,269177020,1365,1365,1365,1365,0
|
|
20240924,155400,269177020,1365,1365,1365,1365,0
|
|
20240924,155300,269177020,1365,1365,1365,1365,0
|
|
20240924,155200,269177020,1365,1365,1365,1365,0
|
|
20240924,155100,269177020,1365,1365,1365,1365,0
|
|
20240924,155000,269177020,1365,1365,1365,1365,0
|
|
20240924,154900,269177020,1365,1365,1365,1365,0
|
|
20240924,154800,269177020,1365,1365,1365,1365,0
|
|
20240924,154700,269177020,1365,1365,1365,1365,0
|
|
20240924,154600,269177020,1365,1365,1365,1365,0
|
|
20240924,154500,269177020,1365,1365,1365,1365,0
|
|
20240924,154400,269177020,1365,1365,1365,1365,0
|
|
20240924,154300,269177020,1365,1365,1365,1365,0
|
|
20240924,154200,269177020,1365,1365,1365,1365,0
|
|
20240924,154100,269177020,1365,1365,1365,1365,0
|
|
20240924,154000,269177020,1365,1365,1365,1365,0
|
|
20240924,153900,269177020,1365,1365,1365,1365,0
|
|
20240924,153800,269177020,1365,1365,1365,1365,2065
|
|
20240924,153700,269177020,1365,1365,1365,1365,0
|
|
20240924,153600,269177020,1365,1365,1365,1365,0
|
|
20240924,153500,269177020,1365,1365,1365,1365,0
|
|
20240924,153400,269177020,1365,1365,1365,1365,0
|
|
20240924,153300,269177020,1365,1365,1365,1365,0
|
|
20240924,153200,269177020,1365,1365,1365,1365,0
|
|
20240924,153100,269177020,1365,1365,1365,1365,0
|
|
20240924,153000,269177020,1365,1365,1365,1365,2065
|
|
20240924,152900,266358295,1370,1370,1370,1370,0
|
|
20240924,152800,266358295,1370,1370,1370,1370,0
|
|
20240924,152700,266358295,1370,1370,1370,1370,0
|
|
20240924,152600,266358295,1370,1370,1370,1370,0
|
|
20240924,152500,266358295,1370,1370,1370,1370,0
|
|
20240924,152400,266358295,1370,1370,1370,1370,0
|
|
20240924,152300,266358295,1370,1370,1370,1370,0
|
|
20240924,152200,266358295,1370,1370,1370,1370,0
|
|
20240924,152100,266358295,1370,1370,1370,1370,0
|
|
20240924,152000,266358295,1370,1370,1370,1370,0
|
|
20240924,151900,266358295,1370,1361,1370,1361,585
|
|
20240924,151800,265562101,1370,1370,1370,1370,0
|
|
20240924,151700,265562101,1370,1370,1370,1370,0
|
|
20240924,151600,265562101,1370,1370,1370,1370,1
|
|
20240924,151500,265560731,1360,1360,1370,1360,11
|
|
20240924,151400,265545761,1370,1370,1370,1370,1
|
|
20240924,151300,265544391,1369,1369,1369,1369,0
|
|
20240924,151200,265544391,1369,1369,1369,1369,110
|
|
20240924,151100,265393801,1370,1370,1370,1370,70
|
|
20240924,151000,265297901,1372,1372,1372,1372,0
|
|
20240924,150900,265297901,1372,1372,1372,1372,0
|
|
20240924,150800,265297901,1372,1372,1372,1372,0
|
|
20240924,150700,265297901,1372,1371,1372,1371,100
|
|
20240924,150600,265160756,1359,1372,1372,1358,628
|
|
20240924,150500,264305162,1371,1371,1371,1371,138
|
|
20240924,150400,264115964,1371,1371,1371,1371,174
|
|
20240924,150300,263877410,1372,1372,1372,1372,60
|
|
20240924,150200,263795090,1372,1371,1372,1369,3589
|
|
20240924,150100,258880570,1371,1371,1371,1371,150
|
|
20240924,150000,258674920,1371,1369,1371,1369,7090
|
|
20240924,145900,248960610,1369,1369,1369,1369,200
|
|
20240924,145800,248686810,1369,1368,1369,1368,2000
|
|
20240924,145700,245950010,1368,1369,1369,1368,802
|
|
20240924,145600,244852872,1368,1368,1368,1368,0
|
|
20240924,145500,244852872,1368,1368,1368,1368,2032
|
|
20240924,145400,242073096,1369,1369,1369,1369,0
|
|
20240924,145300,242073096,1369,1369,1369,1369,0
|
|
20240924,145200,242073096,1369,1369,1369,1369,0
|
|
20240924,145100,242073096,1369,1369,1369,1369,0
|
|
20240924,145000,242073096,1369,1369,1369,1369,0
|
|
20240924,144900,242073096,1369,1369,1369,1369,150
|
|
20240924,144800,241867746,1370,1369,1370,1369,362
|
|
20240924,144700,241372096,1369,1369,1369,1369,0
|
|
20240924,144600,241372096,1369,1361,1369,1360,3531
|
|
20240924,144500,236569831,1370,1370,1370,1370,0
|
|
20240924,144400,236569831,1370,1370,1370,1370,0
|
|
20240924,144300,236569831,1370,1370,1370,1370,0
|
|
20240924,144200,236569831,1370,1370,1370,1370,11
|
|
20240924,144100,236554761,1360,1370,1370,1360,2870
|
|
20240924,144000,232648339,1370,1370,1370,1370,0
|
|
20240924,143900,232648339,1370,1370,1370,1370,0
|
|
20240924,143800,232648339,1370,1370,1370,1370,500
|
|
20240924,143700,231963339,1370,1370,1370,1370,200
|
|
20240924,143600,231689339,1371,1371,1371,1371,0
|
|
20240924,143500,231689339,1371,1371,1371,1371,0
|
|
20240924,143400,231689339,1371,1371,1371,1371,808
|
|
20240924,143300,230581571,1371,1371,1371,1371,120
|
|
20240924,143200,230417051,1371,1370,1371,1370,4155
|
|
20240924,143100,224724601,1371,1371,1371,1371,0
|
|
20240924,143000,224724601,1371,1371,1371,1371,620
|
|
20240924,142900,223874581,1370,1367,1370,1367,13721
|
|
20240924,142800,205101986,1367,1367,1367,1367,0
|
|
20240924,142700,205101986,1367,1367,1367,1367,0
|
|
20240924,142600,205101986,1367,1367,1367,1367,1
|
|
20240924,142500,205100619,1366,1366,1366,1366,3064
|
|
20240924,142400,200915195,1366,1367,1367,1366,45
|
|
20240924,142300,200853716,1367,1367,1367,1367,1000
|
|
20240924,142200,199486716,1367,1367,1367,1367,50
|
|
20240924,142100,199418366,1367,1364,1367,1364,3784
|
|
20240924,142000,194252431,1365,1365,1365,1365,0
|
|
20240924,141900,194252431,1365,1365,1365,1365,0
|
|
20240924,141800,194252431,1365,1365,1365,1365,0
|
|
20240924,141700,194252431,1365,1365,1365,1365,0
|
|
20240924,141600,194252431,1365,1365,1365,1365,10
|
|
20240924,141500,194238781,1365,1365,1365,1365,2830
|
|
20240924,141400,190375831,1360,1360,1360,1360,6
|
|
20240924,141300,190367671,1365,1365,1365,1365,0
|
|
20240924,141200,190367671,1365,1365,1365,1365,0
|
|
20240924,141100,190367671,1365,1365,1365,1365,0
|
|
20240924,141000,190367671,1365,1360,1365,1360,750
|
|
20240924,140900,189344671,1360,1360,1360,1360,0
|
|
20240924,140800,189344671,1360,1360,1360,1360,0
|
|
20240924,140700,189344671,1360,1360,1360,1360,0
|
|
20240924,140600,189344671,1360,1360,1360,1360,0
|
|
20240924,140500,189344671,1360,1360,1360,1360,0
|
|
20240924,140400,189344671,1360,1360,1360,1360,644
|
|
20240924,140300,188468831,1365,1365,1365,1365,0
|
|
20240924,140200,188468831,1365,1365,1365,1365,0
|
|
20240924,140100,188468831,1365,1365,1365,1365,0
|
|
20240924,140000,188468831,1365,1365,1365,1365,0
|
|
20240924,135900,188468831,1365,1365,1365,1360,154
|
|
20240924,135800,188259351,1365,1365,1365,1365,0
|
|
20240924,135700,188259351,1365,1365,1365,1365,0
|
|
20240924,135600,188259351,1365,1365,1365,1365,0
|
|
20240924,135500,188259351,1365,1365,1365,1365,0
|
|
20240924,135400,188259351,1365,1365,1365,1365,0
|
|
20240924,135300,188259351,1365,1365,1365,1365,0
|
|
20240924,135200,188259351,1365,1365,1365,1365,0
|
|
20240924,135100,188259351,1365,1365,1365,1358,190
|
|
20240924,135000,188000974,1365,1365,1365,1365,0
|
|
20240924,134900,188000974,1365,1365,1365,1365,0
|
|
20240924,134800,188000974,1365,1365,1365,1365,0
|
|
20240924,134700,188000974,1365,1365,1365,1365,0
|
|
20240924,134600,188000974,1365,1365,1365,1365,0
|
|
20240924,134500,188000974,1365,1358,1365,1358,26
|
|
20240924,134400,187965631,1359,1359,1359,1359,0
|
|
20240924,134300,187965631,1359,1359,1359,1359,0
|
|
20240924,134200,187965631,1359,1359,1359,1359,0
|
|
20240924,134100,187965631,1359,1359,1359,1359,0
|
|
20240924,134000,187965631,1359,1359,1359,1359,0
|
|
20240924,133900,187965631,1359,1359,1359,1359,0
|
|
20240924,133800,187965631,1359,1359,1359,1359,0
|
|
20240924,133700,187965631,1359,1359,1359,1359,150
|
|
20240924,133600,187761781,1360,1360,1360,1360,0
|
|
20240924,133500,187761781,1360,1360,1360,1360,10
|
|
20240924,133400,187748181,1362,1362,1362,1362,0
|
|
20240924,133300,187748181,1362,1362,1362,1362,0
|
|
20240924,133200,187748181,1362,1362,1362,1362,0
|
|
20240924,133100,187748181,1362,1362,1362,1362,0
|
|
20240924,133000,187748181,1362,1362,1362,1362,200
|
|
20240924,132900,187475781,1366,1366,1366,1366,0
|
|
20240924,132800,187475781,1366,1366,1366,1366,0
|
|
20240924,132700,187475781,1366,1366,1366,1366,1
|
|
20240924,132600,187474415,1362,1362,1362,1362,1000
|
|
20240924,132500,186112415,1366,1366,1366,1366,0
|
|
20240924,132400,186112415,1366,1366,1366,1366,78
|
|
20240924,132300,186005867,1366,1366,1366,1366,0
|
|
20240924,132200,186005867,1366,1362,1366,1362,11970
|
|
20240924,132100,169702719,1362,1362,1362,1362,1
|
|
20240924,132000,169701357,1353,1353,1353,1353,0
|
|
20240924,131900,169701357,1353,1353,1353,1353,0
|
|
20240924,131800,169701357,1353,1353,1353,1353,0
|
|
20240924,131700,169701357,1353,1353,1353,1353,0
|
|
20240924,131600,169701357,1353,1353,1353,1353,0
|
|
20240924,131500,169701357,1353,1353,1353,1353,0
|
|
20240924,131400,169701357,1353,1351,1353,1351,1993
|
|
20240924,131300,167008036,1351,1351,1351,1351,0
|
|
20240924,131200,167008036,1351,1351,1351,1351,0
|
|
20240924,131100,167008036,1351,1351,1351,1351,0
|
|
20240924,131000,167008036,1351,1351,1351,1351,17
|
|
20240924,130900,166985069,1351,1351,1351,1351,0
|
|
20240924,130800,166985069,1351,1351,1351,1351,30
|
|
20240924,130700,166944539,1351,1351,1351,1351,21
|
|
20240924,130600,166916168,1351,1351,1351,1351,0
|
|
20240924,130500,166916168,1351,1351,1351,1351,350
|
|
20240924,130400,166443318,1351,1351,1351,1351,0
|
|
20240924,130300,166443318,1351,1351,1351,1351,42
|
|
20240924,130200,166386576,1351,1351,1351,1351,0
|
|
20240924,130100,166386576,1351,1351,1351,1351,500
|
|
20240924,130000,165711076,1351,1351,1351,1351,1120
|
|
20240924,125900,164197956,1351,1354,1354,1351,2207
|
|
20240924,125800,161214124,1355,1355,1355,1355,50
|
|
20240924,125700,161146374,1356,1356,1356,1356,90
|
|
20240924,125600,161024334,1360,1360,1360,1360,0
|
|
20240924,125500,161024334,1360,1360,1360,1360,0
|
|
20240924,125400,161024334,1360,1360,1360,1360,0
|
|
20240924,125300,161024334,1360,1360,1360,1360,2193
|
|
20240924,125200,158041854,1362,1362,1362,1361,2330
|
|
20240924,125100,154870420,1362,1362,1362,1362,0
|
|
20240924,125000,154870420,1362,1362,1362,1362,150
|
|
20240924,124900,154666120,1362,1362,1362,1362,2747
|
|
20240924,124800,150924706,1362,1362,1362,1362,638
|
|
20240924,124700,150055750,1362,1362,1362,1362,220
|
|
20240924,124600,149756110,1367,1367,1367,1367,0
|
|
20240924,124500,149756110,1367,1367,1367,1367,0
|
|
20240924,124400,149756110,1367,1367,1367,1367,0
|
|
20240924,124300,149756110,1367,1363,1367,1363,1086
|
|
20240924,124200,148275888,1367,1367,1367,1367,0
|
|
20240924,124100,148275888,1367,1367,1367,1367,0
|
|
20240924,124000,148275888,1367,1367,1367,1367,0
|
|
20240924,123900,148275888,1367,1367,1367,1367,0
|
|
20240924,123800,148275888,1367,1367,1367,1367,3
|
|
20240924,123700,148271787,1363,1363,1363,1363,500
|
|
20240924,123600,147590287,1363,1363,1363,1363,189
|
|
20240924,123500,147332680,1363,1363,1363,1363,11
|
|
20240924,123400,147317687,1367,1367,1367,1367,1
|
|
20240924,123300,147316320,1365,1366,1366,1365,2270
|
|
20240924,123200,144217760,1368,1368,1368,1368,0
|
|
20240924,123100,144217760,1368,1368,1368,1368,0
|
|
20240924,123000,144217760,1368,1368,1368,1368,0
|
|
20240924,122900,144217760,1368,1368,1368,1368,0
|
|
20240924,122800,144217760,1368,1368,1368,1368,2
|
|
20240924,122700,144215024,1368,1368,1368,1368,6
|
|
20240924,122600,144206816,1366,1366,1366,1366,0
|
|
20240924,122500,144206816,1366,1368,1368,1366,102
|
|
20240924,122400,144067480,1368,1368,1368,1368,5
|
|
20240924,122300,144060640,1368,1368,1368,1368,5
|
|
20240924,122200,144053800,1368,1368,1368,1368,0
|
|
20240924,122100,144053800,1368,1368,1368,1368,0
|
|
20240924,122000,144053800,1368,1368,1368,1368,0
|
|
20240924,121900,144053800,1368,1368,1368,1368,0
|
|
20240924,121800,144053800,1368,1368,1368,1368,0
|
|
20240924,121700,144053800,1368,1368,1368,1368,0
|
|
20240924,121600,144053800,1368,1367,1368,1367,101
|
|
20240924,121500,143915732,1368,1368,1368,1368,5
|
|
20240924,121400,143908892,1368,1368,1368,1368,1
|
|
20240924,121300,143907524,1367,1367,1367,1367,54
|
|
20240924,121200,143833706,1367,1367,1367,1367,0
|
|
20240924,121100,143833706,1367,1367,1367,1367,0
|
|
20240924,121000,143833706,1367,1367,1367,1367,1021
|
|
20240924,120900,142437999,1367,1367,1367,1367,75
|
|
20240924,120800,142335474,1367,1367,1367,1367,50
|
|
20240924,120700,142267124,1367,1367,1367,1367,0
|
|
20240924,120600,142267124,1367,1367,1367,1367,0
|
|
20240924,120500,142267124,1367,1367,1367,1367,60
|
|
20240924,120400,142185104,1367,1367,1367,1367,15
|
|
20240924,120300,142164599,1367,1367,1367,1367,15
|
|
20240924,120200,142144094,1367,1367,1367,1367,10
|
|
20240924,120100,142130424,1369,1369,1369,1369,0
|
|
20240924,120000,142130424,1369,1369,1369,1369,0
|
|
20240924,115900,142130424,1369,1369,1369,1369,0
|
|
20240924,115800,142130424,1369,1369,1369,1369,0
|
|
20240924,115700,142130424,1369,1369,1369,1369,0
|
|
20240924,115600,142130424,1369,1369,1369,1369,0
|
|
20240924,115500,142130424,1369,1369,1369,1369,0
|
|
20240924,115400,142130424,1369,1369,1369,1369,0
|
|
20240924,115300,142130424,1369,1369,1369,1369,1
|
|
20240924,115200,142129055,1367,1367,1367,1367,30
|
|
20240924,115100,142088045,1366,1366,1366,1366,0
|
|
20240924,115000,142088045,1366,1366,1366,1366,2000
|
|
20240924,114900,139356045,1369,1369,1369,1369,0
|
|
20240924,114800,139356045,1369,1369,1369,1369,1
|
|
20240924,114700,139354676,1366,1366,1366,1366,0
|
|
20240924,114600,139354676,1366,1366,1366,1366,0
|
|
20240924,114500,139354676,1366,1369,1369,1366,98
|
|
20240924,114400,139220778,1366,1366,1366,1366,0
|
|
20240924,114300,139220778,1366,1369,1369,1366,265
|
|
20240924,114200,138858728,1369,1369,1369,1369,0
|
|
20240924,114100,138858728,1369,1369,1369,1369,0
|
|
20240924,114000,138858728,1369,1369,1369,1369,0
|
|
20240924,113900,138858728,1369,1369,1369,1369,0
|
|
20240924,113800,138858728,1369,1369,1369,1369,0
|
|
20240924,113700,138858728,1369,1369,1369,1369,0
|
|
20240924,113600,138858728,1369,1369,1369,1369,2
|
|
20240924,113500,138855990,1370,1370,1370,1370,0
|
|
20240924,113400,138855990,1370,1370,1370,1370,0
|
|
20240924,113300,138855990,1370,1370,1370,1370,0
|
|
20240924,113200,138855990,1370,1370,1370,1370,1
|
|
20240924,113100,138854620,1371,1371,1371,1371,0
|
|
20240924,113000,138854620,1371,1371,1371,1371,0
|
|
20240924,112900,138854620,1371,1371,1371,1371,22
|
|
20240924,112800,138824458,1372,1370,1372,1370,6077
|
|
20240924,112700,130491560,1371,1364,1371,1363,20143
|
|
20240924,112600,103035854,1370,1366,1371,1366,7774
|
|
20240924,112500,92389239,1363,1363,1363,1363,0
|
|
20240924,112400,92389239,1363,1363,1363,1363,1014
|
|
20240924,112300,91007157,1363,1363,1363,1363,43
|
|
20240924,112200,90948548,1363,1365,1365,1363,10046
|
|
20240924,112100,77255719,1365,1365,1365,1365,0
|
|
20240924,112000,77255719,1365,1365,1365,1365,0
|
|
20240924,111900,77255719,1365,1365,1365,1365,0
|
|
20240924,111800,77255719,1365,1365,1365,1365,1
|
|
20240924,111700,77254354,1365,1365,1365,1365,50
|
|
20240924,111600,77186104,1365,1365,1365,1365,900
|
|
20240924,111500,75957604,1365,1365,1365,1365,0
|
|
20240924,111400,75957604,1365,1365,1365,1365,0
|
|
20240924,111300,75957604,1365,1365,1365,1365,0
|
|
20240924,111200,75957604,1365,1365,1365,1365,85
|
|
20240924,111100,75841579,1365,1365,1365,1365,0
|
|
20240924,111000,75841579,1365,1365,1365,1365,500
|
|
20240924,110900,75159079,1365,1365,1365,1365,0
|
|
20240924,110800,75159079,1365,1365,1365,1365,0
|
|
20240924,110700,75159079,1365,1365,1365,1365,100
|
|
20240924,110600,75022579,1363,1363,1363,1363,0
|
|
20240924,110500,75022579,1363,1363,1363,1363,0
|
|
20240924,110400,75022579,1363,1363,1363,1363,0
|
|
20240924,110300,75022579,1363,1363,1363,1363,0
|
|
20240924,110200,75022579,1363,1363,1363,1363,90
|
|
20240924,110100,74899909,1363,1363,1363,1363,0
|
|
20240924,110000,74899909,1363,1363,1363,1363,0
|
|
20240924,105900,74899909,1363,1364,1364,1363,775
|
|
20240924,105800,73843574,1368,1368,1368,1368,0
|
|
20240924,105700,73843574,1368,1368,1368,1368,0
|
|
20240924,105600,73843574,1368,1368,1368,1368,0
|
|
20240924,105500,73843574,1368,1368,1368,1368,0
|
|
20240924,105400,73843574,1368,1368,1368,1368,0
|
|
20240924,105300,73843574,1368,1368,1368,1368,0
|
|
20240924,105200,73843574,1368,1368,1368,1368,0
|
|
20240924,105100,73843574,1368,1368,1368,1368,5000
|
|
20240924,105000,67003574,1368,1367,1368,1367,1000
|
|
20240924,104900,65635924,1368,1368,1368,1368,0
|
|
20240924,104800,65635924,1368,1368,1368,1368,0
|
|
20240924,104700,65635924,1368,1368,1368,1368,10
|
|
20240924,104600,65622244,1369,1369,1369,1369,0
|
|
20240924,104500,65622244,1369,1368,1369,1368,100
|
|
20240924,104400,65485399,1369,1369,1369,1369,0
|
|
20240924,104300,65485399,1369,1369,1369,1369,1
|
|
20240924,104200,65484030,1362,1362,1362,1362,2
|
|
20240924,104100,65481306,1362,1363,1363,1362,900
|
|
20240924,104000,64255109,1363,1364,1364,1363,2003
|
|
20240924,103900,61524620,1370,1370,1370,1370,0
|
|
20240924,103800,61524620,1370,1370,1370,1370,0
|
|
20240924,103700,61524620,1370,1370,1370,1370,0
|
|
20240924,103600,61524620,1370,1370,1370,1370,0
|
|
20240924,103500,61524620,1370,1370,1370,1370,0
|
|
20240924,103400,61524620,1370,1370,1370,1370,2
|
|
20240924,103300,61521880,1370,1369,1370,1369,201
|
|
20240924,103200,61246710,1371,1371,1371,1371,0
|
|
20240924,103100,61246710,1371,1371,1371,1371,0
|
|
20240924,103000,61246710,1371,1371,1371,1371,0
|
|
20240924,102900,61246710,1371,1371,1371,1371,0
|
|
20240924,102800,61246710,1371,1371,1371,1371,0
|
|
20240924,102700,61246710,1371,1370,1371,1370,11
|
|
20240924,102600,61231639,1371,1371,1371,1371,0
|
|
20240924,102500,61231639,1371,1370,1371,1370,40
|
|
20240924,102400,61176838,1370,1371,1371,1370,1001
|
|
20240924,102300,59805467,1370,1370,1370,1370,2500
|
|
20240924,102200,56380467,1370,1370,1370,1370,300
|
|
20240924,102100,55969467,1370,1370,1370,1370,7
|
|
20240924,102000,55959877,1370,1369,1370,1369,27
|
|
20240924,101900,55922908,1370,1367,1370,1367,960
|
|
20240924,101800,54608692,1368,1368,1368,1368,1286
|
|
20240924,101700,52849444,1368,1368,1368,1368,340
|
|
20240924,101600,52384324,1368,1368,1368,1368,0
|
|
20240924,101500,52384324,1368,1365,1368,1365,1090
|
|
20240924,101400,50896459,1365,1364,1365,1364,20
|
|
20240924,101300,50869169,1365,1364,1365,1364,101
|
|
20240924,101200,50731404,1365,1364,1365,1364,187
|
|
20240924,101100,50476281,1364,1364,1364,1364,0
|
|
20240924,101000,50476281,1364,1365,1365,1364,132
|
|
20240924,100900,50296205,1365,1365,1365,1365,10
|
|
20240924,100800,50282555,1365,1364,1365,1364,897
|
|
20240924,100700,49059046,1364,1364,1364,1364,770
|
|
20240924,100600,48008766,1365,1365,1365,1365,0
|
|
20240924,100500,48008766,1365,1362,1365,1361,3707
|
|
20240924,100400,42961475,1368,1368,1368,1368,6
|
|
20240924,100300,42953267,1370,1370,1370,1370,0
|
|
20240924,100200,42953267,1370,1370,1370,1370,0
|
|
20240924,100100,42953267,1370,1370,1370,1370,0
|
|
20240924,100000,42953267,1370,1361,1370,1360,1535
|
|
20240924,095900,40863453,1370,1370,1370,1370,6
|
|
20240924,095800,40855233,1371,1371,1371,1371,13
|
|
20240924,095700,40837410,1372,1368,1372,1368,1005
|
|
20240924,095600,39458750,1363,1360,1363,1360,4223
|
|
20240924,095500,33708270,1360,1359,1360,1359,190
|
|
20240924,095400,33450055,1359,1359,1359,1359,0
|
|
20240924,095300,33450055,1359,1358,1359,1358,1000
|
|
20240924,095200,32092051,1358,1357,1358,1357,5070
|
|
20240924,095100,25207054,1352,1357,1357,1352,105
|
|
20240924,095000,25065069,1357,1352,1357,1352,2
|
|
20240924,094900,25062360,1358,1358,1358,1358,10
|
|
20240924,094800,25048780,1358,1358,1358,1358,0
|
|
20240924,094700,25048780,1358,1358,1358,1358,4
|
|
20240924,094600,25043348,1358,1358,1358,1358,0
|
|
20240924,094500,25043348,1358,1357,1358,1357,253
|
|
20240924,094400,24700026,1358,1358,1358,1358,150
|
|
20240924,094300,24496326,1358,1358,1358,1357,34
|
|
20240924,094200,24450186,1358,1358,1358,1358,0
|
|
20240924,094100,24450186,1358,1358,1358,1358,16
|
|
20240924,094000,24428458,1358,1359,1359,1358,223
|
|
20240924,093900,24125445,1359,1357,1359,1357,1748
|
|
20240924,093800,21752132,1357,1357,1357,1357,1000
|
|
20240924,093700,20395132,1357,1357,1357,1357,0
|
|
20240924,093600,20395132,1357,1357,1357,1357,11
|
|
20240924,093500,20380205,1357,1351,1357,1351,3163
|
|
20240924,093400,16102544,1351,1351,1351,1351,704
|
|
20240924,093300,15151440,1351,1351,1351,1351,1
|
|
20240924,093200,15150089,1348,1351,1351,1348,3578
|
|
20240924,093100,10326942,1348,1347,1348,1347,2224
|
|
20240924,093000,7331110,1347,1347,1347,1347,0
|
|
20240924,092900,7331110,1347,1347,1347,1347,0
|
|
20240924,092800,7331110,1347,1347,1347,1347,959
|
|
20240924,092700,6039337,1347,1347,1347,1347,0
|
|
20240924,092600,6039337,1347,1347,1347,1347,0
|
|
20240924,092500,6039337,1347,1347,1347,1347,0
|
|
20240924,092400,6039337,1347,1347,1347,1347,0
|
|
20240924,092300,6039337,1347,1347,1347,1347,0
|
|
20240924,092200,6039337,1347,1342,1347,1342,11
|
|
20240924,092100,6024570,1347,1341,1347,1341,501
|
|
20240924,092000,5352723,1348,1348,1348,1348,1
|
|
20240924,091900,5351375,1340,1340,1340,1340,60
|
|
20240924,091800,5270975,1350,1350,1350,1350,0
|
|
20240924,091700,5270975,1350,1350,1350,1350,19
|
|
20240924,091600,5245325,1351,1351,1351,1351,0
|
|
20240924,091500,5245325,1351,1351,1351,1351,0
|
|
20240924,091400,5245325,1351,1340,1351,1340,195
|
|
20240924,091300,4983992,1351,1351,1351,1351,0
|
|
20240924,091200,4983992,1351,1351,1351,1351,1
|
|
20240924,091100,4982641,1352,1352,1352,1352,0
|
|
20240924,091000,4982641,1352,1352,1352,1352,4
|
|
20240924,090900,4977233,1353,1353,1353,1353,0
|
|
20240924,090800,4977233,1353,1353,1353,1353,0
|
|
20240924,090700,4977233,1353,1352,1353,1352,200
|
|
20240924,090600,4706773,1353,1345,1353,1340,1023
|
|
20240924,090500,3333000,1340,1340,1340,1340,600
|
|
20240924,090400,2529000,1340,1340,1340,1340,0
|
|
20240924,090300,2529000,1340,1340,1340,1340,2
|
|
20240924,090200,2526320,1345,1345,1345,1345,750
|
|
20240924,090100,1517570,1345,1345,1345,1345,2
|
|
20240924,090000,1514880,1354,1354,1354,1350,1120
|