664 lines
30 KiB
CSV
664 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,200100,46813610,1363,1363,1363,1363,150
|
|
20240924,200000,46813610,1363,1363,1363,1363,0
|
|
20240924,195900,46813610,1363,1363,1363,1363,0
|
|
20240924,195800,46813610,1363,1363,1363,1363,0
|
|
20240924,195700,46813610,1363,1363,1363,1363,0
|
|
20240924,195600,46813610,1363,1363,1363,1363,0
|
|
20240924,195500,46813610,1363,1363,1363,1363,0
|
|
20240924,195400,46813610,1363,1363,1363,1363,0
|
|
20240924,195300,46813610,1363,1363,1363,1363,0
|
|
20240924,195200,46813610,1363,1363,1363,1363,0
|
|
20240924,195100,46813610,1363,1363,1363,1363,0
|
|
20240924,195000,46813610,1363,1363,1363,1363,0
|
|
20240924,194900,46813610,1363,1363,1363,1363,0
|
|
20240924,194800,46813610,1363,1363,1363,1363,0
|
|
20240924,194700,46813610,1363,1363,1363,1363,0
|
|
20240924,194600,46813610,1363,1363,1363,1363,0
|
|
20240924,194500,46813610,1363,1363,1363,1363,0
|
|
20240924,194400,46813610,1363,1363,1363,1363,0
|
|
20240924,194300,46813610,1363,1363,1363,1363,0
|
|
20240924,194200,46813610,1363,1363,1363,1363,0
|
|
20240924,194100,46813610,1363,1363,1363,1363,0
|
|
20240924,194000,46813610,1363,1363,1363,1363,0
|
|
20240924,193900,46813610,1363,1363,1363,1363,0
|
|
20240924,193800,46813610,1363,1363,1363,1363,0
|
|
20240924,193700,46813610,1363,1363,1363,1363,0
|
|
20240924,193600,46813610,1363,1363,1363,1363,0
|
|
20240924,193500,46813610,1363,1363,1363,1363,0
|
|
20240924,193400,46813610,1363,1363,1363,1363,0
|
|
20240924,193300,46813610,1363,1363,1363,1363,0
|
|
20240924,193200,46813610,1363,1363,1363,1363,0
|
|
20240924,193100,46813610,1363,1363,1363,1363,150
|
|
20240924,193000,46813610,1363,1363,1363,1363,0
|
|
20240924,192900,46813610,1363,1363,1363,1363,0
|
|
20240924,192800,46813610,1363,1363,1363,1363,0
|
|
20240924,192700,46813610,1363,1363,1363,1363,0
|
|
20240924,192600,46813610,1363,1363,1363,1363,0
|
|
20240924,192500,46813610,1363,1363,1363,1363,0
|
|
20240924,192400,46813610,1363,1363,1363,1363,0
|
|
20240924,192300,46813610,1363,1363,1363,1363,0
|
|
20240924,192200,46813610,1363,1363,1363,1363,0
|
|
20240924,192100,46813610,1363,1363,1363,1363,0
|
|
20240924,192000,46813610,1363,1363,1363,1363,0
|
|
20240924,191900,46813610,1363,1363,1363,1363,0
|
|
20240924,191800,46813610,1363,1363,1363,1363,0
|
|
20240924,191700,46813610,1363,1363,1363,1363,0
|
|
20240924,191600,46813610,1363,1363,1363,1363,0
|
|
20240924,191500,46813610,1363,1363,1363,1363,0
|
|
20240924,191400,46813610,1363,1363,1363,1363,0
|
|
20240924,191300,46813610,1363,1363,1363,1363,0
|
|
20240924,191200,46813610,1363,1363,1363,1363,0
|
|
20240924,191100,46813610,1363,1363,1363,1363,0
|
|
20240924,191000,46813610,1363,1363,1363,1363,0
|
|
20240924,190900,46813610,1363,1363,1363,1363,0
|
|
20240924,190800,46813610,1363,1363,1363,1363,0
|
|
20240924,190700,46813610,1363,1363,1363,1363,0
|
|
20240924,190600,46813610,1363,1363,1363,1363,0
|
|
20240924,190500,46813610,1363,1363,1363,1363,0
|
|
20240924,190400,46813610,1363,1363,1363,1363,0
|
|
20240924,190300,46813610,1363,1363,1363,1363,0
|
|
20240924,190200,46813610,1363,1363,1363,1363,0
|
|
20240924,190100,46813610,1363,1363,1363,1363,150
|
|
20240924,190000,46813610,1363,1363,1363,1363,0
|
|
20240924,185900,46813610,1363,1363,1363,1363,0
|
|
20240924,185800,46813610,1363,1363,1363,1363,0
|
|
20240924,185700,46813610,1363,1363,1363,1363,0
|
|
20240924,185600,46813610,1363,1363,1363,1363,0
|
|
20240924,185500,46813610,1363,1363,1363,1363,0
|
|
20240924,185400,46813610,1363,1363,1363,1363,0
|
|
20240924,185300,46813610,1363,1363,1363,1363,0
|
|
20240924,185200,46813610,1363,1363,1363,1363,0
|
|
20240924,185100,46813610,1363,1363,1363,1363,0
|
|
20240924,185000,46813610,1363,1363,1363,1363,0
|
|
20240924,184900,46813610,1363,1363,1363,1363,0
|
|
20240924,184800,46813610,1363,1363,1363,1363,0
|
|
20240924,184700,46813610,1363,1363,1363,1363,0
|
|
20240924,184600,46813610,1363,1363,1363,1363,0
|
|
20240924,184500,46813610,1363,1363,1363,1363,0
|
|
20240924,184400,46813610,1363,1363,1363,1363,0
|
|
20240924,184300,46813610,1363,1363,1363,1363,0
|
|
20240924,184200,46813610,1363,1363,1363,1363,0
|
|
20240924,184100,46813610,1363,1363,1363,1363,0
|
|
20240924,184000,46813610,1363,1363,1363,1363,0
|
|
20240924,183900,46813610,1363,1363,1363,1363,0
|
|
20240924,183800,46813610,1363,1363,1363,1363,0
|
|
20240924,183700,46813610,1363,1363,1363,1363,0
|
|
20240924,183600,46813610,1363,1363,1363,1363,0
|
|
20240924,183500,46813610,1363,1363,1363,1363,0
|
|
20240924,183400,46813610,1363,1363,1363,1363,0
|
|
20240924,183300,46813610,1363,1363,1363,1363,0
|
|
20240924,183200,46813610,1363,1363,1363,1363,0
|
|
20240924,183100,46813610,1363,1363,1363,1363,150
|
|
20240924,183000,46813610,1363,1363,1363,1363,0
|
|
20240924,182900,46813610,1363,1363,1363,1363,0
|
|
20240924,182800,46813610,1363,1363,1363,1363,0
|
|
20240924,182700,46813610,1363,1363,1363,1363,0
|
|
20240924,182600,46813610,1363,1363,1363,1363,0
|
|
20240924,182500,46813610,1363,1363,1363,1363,0
|
|
20240924,182400,46813610,1363,1363,1363,1363,0
|
|
20240924,182300,46813610,1363,1363,1363,1363,0
|
|
20240924,182200,46813610,1363,1363,1363,1363,0
|
|
20240924,182100,46813610,1363,1363,1363,1363,0
|
|
20240924,182000,46813610,1363,1363,1363,1363,0
|
|
20240924,181900,46813610,1363,1363,1363,1363,0
|
|
20240924,181800,46813610,1363,1363,1363,1363,0
|
|
20240924,181700,46813610,1363,1363,1363,1363,0
|
|
20240924,181600,46813610,1363,1363,1363,1363,0
|
|
20240924,181500,46813610,1363,1363,1363,1363,0
|
|
20240924,181400,46813610,1363,1363,1363,1363,0
|
|
20240924,181300,46813610,1363,1363,1363,1363,0
|
|
20240924,181200,46813610,1363,1363,1363,1363,0
|
|
20240924,181100,46813610,1363,1363,1363,1363,0
|
|
20240924,181000,46813610,1363,1363,1363,1363,0
|
|
20240924,180900,46813610,1363,1363,1363,1363,0
|
|
20240924,180800,46813610,1363,1363,1363,1363,0
|
|
20240924,180700,46813610,1363,1363,1363,1363,0
|
|
20240924,180600,46813610,1363,1363,1363,1363,0
|
|
20240924,180500,46813610,1363,1363,1363,1363,0
|
|
20240924,180400,46813610,1363,1363,1363,1363,0
|
|
20240924,180300,46813610,1363,1363,1363,1363,0
|
|
20240924,180200,46813610,1363,1363,1363,1363,0
|
|
20240924,180100,46813610,1363,1363,1363,1363,150
|
|
20240924,180000,46813610,1363,1363,1363,1363,0
|
|
20240924,175900,46813610,1363,1363,1363,1363,0
|
|
20240924,175800,46813610,1363,1363,1363,1363,0
|
|
20240924,175700,46813610,1363,1363,1363,1363,0
|
|
20240924,175600,46813610,1363,1363,1363,1363,0
|
|
20240924,175500,46813610,1363,1363,1363,1363,0
|
|
20240924,175400,46813610,1363,1363,1363,1363,0
|
|
20240924,175300,46813610,1363,1363,1363,1363,0
|
|
20240924,175200,46813610,1363,1363,1363,1363,0
|
|
20240924,175100,46813610,1363,1363,1363,1363,0
|
|
20240924,175000,46813610,1363,1363,1363,1363,0
|
|
20240924,174900,46813610,1363,1363,1363,1363,0
|
|
20240924,174800,46813610,1363,1363,1363,1363,0
|
|
20240924,174700,46813610,1363,1363,1363,1363,0
|
|
20240924,174600,46813610,1363,1363,1363,1363,0
|
|
20240924,174500,46813610,1363,1363,1363,1363,0
|
|
20240924,174400,46813610,1363,1363,1363,1363,0
|
|
20240924,174300,46813610,1363,1363,1363,1363,0
|
|
20240924,174200,46813610,1363,1363,1363,1363,0
|
|
20240924,174100,46813610,1363,1363,1363,1363,0
|
|
20240924,174000,46813610,1363,1363,1363,1363,0
|
|
20240924,173900,46813610,1363,1363,1363,1363,0
|
|
20240924,173800,46813610,1363,1363,1363,1363,0
|
|
20240924,173700,46813610,1363,1363,1363,1363,0
|
|
20240924,173600,46813610,1363,1363,1363,1363,0
|
|
20240924,173500,46813610,1363,1363,1363,1363,0
|
|
20240924,173400,46813610,1363,1363,1363,1363,0
|
|
20240924,173300,46813610,1363,1363,1363,1363,0
|
|
20240924,173200,46813610,1363,1363,1363,1363,0
|
|
20240924,173100,46813610,1363,1363,1363,1363,150
|
|
20240924,173000,46813610,1363,1363,1363,1363,0
|
|
20240924,172900,46813610,1363,1363,1363,1363,0
|
|
20240924,172800,46813610,1363,1363,1363,1363,0
|
|
20240924,172700,46813610,1363,1363,1363,1363,0
|
|
20240924,172600,46813610,1363,1363,1363,1363,0
|
|
20240924,172500,46813610,1363,1363,1363,1363,0
|
|
20240924,172400,46813610,1363,1363,1363,1363,0
|
|
20240924,172300,46813610,1363,1363,1363,1363,0
|
|
20240924,172200,46813610,1363,1363,1363,1363,0
|
|
20240924,172100,46813610,1363,1363,1363,1363,0
|
|
20240924,172000,46813610,1363,1363,1363,1363,0
|
|
20240924,171900,46813610,1363,1363,1363,1363,0
|
|
20240924,171800,46813610,1363,1363,1363,1363,0
|
|
20240924,171700,46813610,1363,1363,1363,1363,0
|
|
20240924,171600,46813610,1363,1363,1363,1363,0
|
|
20240924,171500,46813610,1363,1363,1363,1363,0
|
|
20240924,171400,46813610,1363,1363,1363,1363,0
|
|
20240924,171300,46813610,1363,1363,1363,1363,0
|
|
20240924,171200,46813610,1363,1363,1363,1363,0
|
|
20240924,171100,46813610,1363,1363,1363,1363,0
|
|
20240924,171000,46813610,1363,1363,1363,1363,0
|
|
20240924,170900,46813610,1363,1363,1363,1363,0
|
|
20240924,170800,46813610,1363,1363,1363,1363,0
|
|
20240924,170700,46813610,1363,1363,1363,1363,0
|
|
20240924,170600,46813610,1363,1363,1363,1363,0
|
|
20240924,170500,46813610,1363,1363,1363,1363,0
|
|
20240924,170400,46813610,1363,1363,1363,1363,0
|
|
20240924,170300,46813610,1363,1363,1363,1363,0
|
|
20240924,170200,46813610,1363,1363,1363,1363,0
|
|
20240924,170100,46813610,1363,1363,1363,1363,150
|
|
20240924,170000,46813610,1363,1363,1363,1363,0
|
|
20240924,165900,46813610,1363,1363,1363,1363,0
|
|
20240924,165800,46813610,1363,1363,1363,1363,0
|
|
20240924,165700,46813610,1363,1363,1363,1363,0
|
|
20240924,165600,46813610,1363,1363,1363,1363,0
|
|
20240924,165500,46813610,1363,1363,1363,1363,0
|
|
20240924,165400,46813610,1363,1363,1363,1363,0
|
|
20240924,165300,46813610,1363,1363,1363,1363,0
|
|
20240924,165200,46813610,1363,1363,1363,1363,0
|
|
20240924,165100,46813610,1363,1363,1363,1363,0
|
|
20240924,165000,46813610,1363,1363,1363,1363,0
|
|
20240924,164900,46813610,1363,1363,1363,1363,0
|
|
20240924,164800,46813610,1363,1363,1363,1363,0
|
|
20240924,164700,46813610,1363,1363,1363,1363,0
|
|
20240924,164600,46813610,1363,1363,1363,1363,0
|
|
20240924,164500,46813610,1363,1363,1363,1363,0
|
|
20240924,164400,46813610,1363,1363,1363,1363,0
|
|
20240924,164300,46813610,1363,1363,1363,1363,0
|
|
20240924,164200,46813610,1363,1363,1363,1363,0
|
|
20240924,164100,46813610,1363,1363,1363,1363,0
|
|
20240924,164000,46813610,1363,1363,1363,1363,0
|
|
20240924,163900,46813610,1363,1363,1363,1363,0
|
|
20240924,163800,46813610,1363,1363,1363,1363,0
|
|
20240924,163700,46813610,1363,1363,1363,1363,0
|
|
20240924,163600,46813610,1363,1363,1363,1363,0
|
|
20240924,163500,46813610,1363,1363,1363,1363,0
|
|
20240924,163400,46813610,1363,1363,1363,1363,0
|
|
20240924,163300,46813610,1363,1363,1363,1363,0
|
|
20240924,163200,46813610,1363,1363,1363,1363,0
|
|
20240924,163100,46813610,1363,1363,1363,1363,150
|
|
20240924,163000,46813610,1363,1363,1363,1363,0
|
|
20240924,162900,46813610,1363,1363,1363,1363,0
|
|
20240924,162800,46813610,1363,1363,1363,1363,0
|
|
20240924,162700,46813610,1363,1363,1363,1363,0
|
|
20240924,162600,46813610,1363,1363,1363,1363,0
|
|
20240924,162500,46813610,1363,1363,1363,1363,0
|
|
20240924,162400,46813610,1363,1363,1363,1363,0
|
|
20240924,162300,46813610,1363,1363,1363,1363,0
|
|
20240924,162200,46813610,1363,1363,1363,1363,0
|
|
20240924,162100,46813610,1363,1363,1363,1363,0
|
|
20240924,162000,46813610,1363,1363,1363,1363,0
|
|
20240924,161900,46813610,1363,1363,1363,1363,0
|
|
20240924,161800,46813610,1363,1363,1363,1363,0
|
|
20240924,161700,46813610,1363,1363,1363,1363,0
|
|
20240924,161600,46813610,1363,1363,1363,1363,0
|
|
20240924,161500,46813610,1363,1363,1363,1363,0
|
|
20240924,161400,46813610,1363,1363,1363,1363,0
|
|
20240924,161300,46813610,1363,1363,1363,1363,0
|
|
20240924,161200,46813610,1363,1363,1363,1363,0
|
|
20240924,161100,46813610,1363,1363,1363,1363,0
|
|
20240924,161000,46813610,1363,1363,1363,1363,0
|
|
20240924,160900,46813610,1363,1363,1363,1363,0
|
|
20240924,160800,46813610,1363,1363,1363,1363,0
|
|
20240924,160700,46813610,1363,1363,1363,1363,0
|
|
20240924,160600,46813610,1363,1363,1363,1363,0
|
|
20240924,160500,46813610,1363,1363,1363,1363,0
|
|
20240924,160400,46813610,1363,1363,1363,1363,0
|
|
20240924,160300,46813610,1363,1363,1363,1363,0
|
|
20240924,160200,46813610,1363,1363,1363,1363,0
|
|
20240924,160100,46813610,1363,1363,1363,1363,150
|
|
20240924,160000,46813610,1363,1363,1363,1363,0
|
|
20240924,155900,46813610,1363,1363,1363,1363,0
|
|
20240924,155800,46813610,1363,1363,1363,1363,0
|
|
20240924,155700,46813610,1363,1363,1363,1363,0
|
|
20240924,155600,46813610,1363,1363,1363,1363,0
|
|
20240924,155500,46813610,1363,1363,1363,1363,0
|
|
20240924,155400,46813610,1363,1363,1363,1363,0
|
|
20240924,155300,46813610,1363,1363,1363,1363,0
|
|
20240924,155200,46813610,1363,1363,1363,1363,0
|
|
20240924,155100,46813610,1363,1363,1363,1363,0
|
|
20240924,155000,46813610,1363,1363,1363,1363,0
|
|
20240924,154900,46813610,1363,1363,1363,1363,0
|
|
20240924,154800,46813610,1363,1363,1363,1363,0
|
|
20240924,154700,46813610,1363,1363,1363,1363,0
|
|
20240924,154600,46813610,1363,1363,1363,1363,0
|
|
20240924,154500,46813610,1363,1363,1363,1363,0
|
|
20240924,154400,46813610,1363,1363,1363,1363,0
|
|
20240924,154300,46813610,1363,1363,1363,1363,0
|
|
20240924,154200,46813610,1363,1363,1363,1363,0
|
|
20240924,154100,46813610,1363,1363,1363,1363,0
|
|
20240924,154000,46813610,1363,1363,1363,1363,0
|
|
20240924,153900,46813610,1363,1363,1363,1363,0
|
|
20240924,153800,46813610,1363,1363,1363,1363,0
|
|
20240924,153700,46813610,1363,1363,1363,1363,0
|
|
20240924,153600,46813610,1363,1363,1363,1363,0
|
|
20240924,153500,46813610,1363,1363,1363,1363,0
|
|
20240924,153400,46813610,1363,1363,1363,1363,0
|
|
20240924,153300,46813610,1363,1363,1363,1363,0
|
|
20240924,153200,46813610,1363,1363,1363,1363,0
|
|
20240924,153100,46813610,1363,1363,1363,1363,150
|
|
20240924,153000,46813610,1363,1363,1363,1363,150
|
|
20240924,152900,46609160,1363,1363,1363,1363,0
|
|
20240924,152800,46609160,1363,1363,1363,1363,0
|
|
20240924,152700,46609160,1363,1363,1363,1363,0
|
|
20240924,152600,46609160,1363,1363,1363,1363,0
|
|
20240924,152500,46609160,1363,1363,1363,1363,0
|
|
20240924,152400,46609160,1363,1363,1363,1363,0
|
|
20240924,152300,46609160,1363,1363,1363,1363,0
|
|
20240924,152200,46609160,1363,1363,1363,1363,0
|
|
20240924,152100,46609160,1363,1363,1363,1363,0
|
|
20240924,152000,46609160,1363,1363,1363,1363,0
|
|
20240924,151900,46609160,1363,1363,1363,1363,0
|
|
20240924,151800,46609160,1363,1358,1363,1358,244
|
|
20240924,151700,46277319,1355,1355,1355,1355,30
|
|
20240924,151600,46236669,1361,1361,1361,1361,80
|
|
20240924,151500,46127789,1363,1363,1363,1363,1
|
|
20240924,151400,46126426,1362,1361,1362,1361,185
|
|
20240924,151300,45874509,1362,1362,1362,1362,0
|
|
20240924,151200,45874509,1362,1362,1362,1362,0
|
|
20240924,151100,45874509,1362,1362,1362,1362,0
|
|
20240924,151000,45874509,1362,1362,1362,1362,0
|
|
20240924,150900,45874509,1362,1362,1362,1362,0
|
|
20240924,150800,45874509,1362,1362,1362,1362,501
|
|
20240924,150700,45192147,1362,1362,1362,1362,1001
|
|
20240924,150600,43828785,1362,1362,1362,1362,501
|
|
20240924,150500,43146423,1361,1361,1361,1361,103
|
|
20240924,150400,43006240,1361,1361,1363,1361,1211
|
|
20240924,150300,41357255,1361,1360,1361,1360,500
|
|
20240924,150200,40676883,1359,1359,1359,1359,500
|
|
20240924,150100,39997383,1359,1359,1359,1359,0
|
|
20240924,150000,39997383,1359,1359,1359,1359,0
|
|
20240924,145900,39997383,1359,1351,1359,1351,300
|
|
20240924,145800,39591445,1350,1348,1350,1348,300
|
|
20240924,145700,39186721,1348,1348,1348,1348,11
|
|
20240924,145600,39171893,1349,1349,1349,1349,0
|
|
20240924,145500,39171893,1349,1349,1349,1349,0
|
|
20240924,145400,39171893,1349,1349,1349,1349,0
|
|
20240924,145300,39171893,1349,1341,1349,1340,1231
|
|
20240924,145200,37521274,1355,1355,1355,1355,0
|
|
20240924,145100,37521274,1355,1355,1355,1355,0
|
|
20240924,145000,37521274,1355,1355,1355,1355,0
|
|
20240924,144900,37521274,1355,1355,1355,1355,0
|
|
20240924,144800,37521274,1355,1355,1355,1355,0
|
|
20240924,144700,37521274,1355,1355,1355,1355,0
|
|
20240924,144600,37521274,1355,1355,1355,1355,0
|
|
20240924,144500,37521274,1355,1355,1355,1355,0
|
|
20240924,144400,37521274,1355,1355,1355,1355,3
|
|
20240924,144300,37517209,1355,1355,1355,1355,0
|
|
20240924,144200,37517209,1355,1355,1355,1355,0
|
|
20240924,144100,37517209,1355,1355,1355,1355,0
|
|
20240924,144000,37517209,1355,1355,1355,1355,0
|
|
20240924,143900,37517209,1355,1355,1355,1355,0
|
|
20240924,143800,37517209,1355,1355,1355,1355,0
|
|
20240924,143700,37517209,1355,1355,1355,1355,0
|
|
20240924,143600,37517209,1355,1355,1355,1355,0
|
|
20240924,143500,37517209,1355,1355,1355,1355,0
|
|
20240924,143400,37517209,1355,1355,1355,1355,0
|
|
20240924,143300,37517209,1355,1355,1355,1355,0
|
|
20240924,143200,37517209,1355,1355,1355,1355,0
|
|
20240924,143100,37517209,1355,1355,1355,1355,0
|
|
20240924,143000,37517209,1355,1355,1355,1355,0
|
|
20240924,142900,37517209,1355,1355,1355,1355,0
|
|
20240924,142800,37517209,1355,1355,1355,1355,0
|
|
20240924,142700,37517209,1355,1353,1356,1353,1201
|
|
20240924,142600,35891754,1354,1354,1354,1354,0
|
|
20240924,142500,35891754,1354,1354,1354,1354,495
|
|
20240924,142400,35221524,1354,1354,1354,1354,0
|
|
20240924,142300,35221524,1354,1354,1354,1354,0
|
|
20240924,142200,35221524,1354,1354,1354,1354,505
|
|
20240924,142100,34537754,1355,1355,1355,1355,0
|
|
20240924,142000,34537754,1355,1355,1355,1355,0
|
|
20240924,141900,34537754,1355,1355,1355,1355,0
|
|
20240924,141800,34537754,1355,1355,1355,1355,0
|
|
20240924,141700,34537754,1355,1355,1355,1355,1
|
|
20240924,141600,34536399,1341,1342,1342,1341,1636
|
|
20240924,141500,32341979,1348,1348,1348,1348,0
|
|
20240924,141400,32341979,1348,1348,1348,1348,0
|
|
20240924,141300,32341979,1348,1348,1348,1348,0
|
|
20240924,141200,32341979,1348,1348,1348,1348,0
|
|
20240924,141100,32341979,1348,1348,1348,1348,50
|
|
20240924,141000,32274579,1341,1341,1341,1341,0
|
|
20240924,140900,32274579,1341,1341,1341,1341,0
|
|
20240924,140800,32274579,1341,1341,1341,1341,0
|
|
20240924,140700,32274579,1341,1341,1341,1341,0
|
|
20240924,140600,32274579,1341,1341,1341,1341,0
|
|
20240924,140500,32274579,1341,1341,1341,1341,0
|
|
20240924,140400,32274579,1341,1341,1341,1341,1
|
|
20240924,140300,32273238,1348,1348,1348,1348,0
|
|
20240924,140200,32273238,1348,1348,1348,1348,0
|
|
20240924,140100,32273238,1348,1348,1348,1348,1
|
|
20240924,140000,32271890,1343,1343,1343,1343,0
|
|
20240924,135900,32271890,1343,1343,1343,1343,0
|
|
20240924,135800,32271890,1343,1343,1343,1343,0
|
|
20240924,135700,32271890,1343,1343,1343,1343,0
|
|
20240924,135600,32271890,1343,1343,1343,1343,0
|
|
20240924,135500,32271890,1343,1341,1343,1341,2492
|
|
20240924,135400,28925399,1340,1340,1340,1340,0
|
|
20240924,135300,28925399,1340,1340,1340,1340,0
|
|
20240924,135200,28925399,1340,1340,1340,1340,0
|
|
20240924,135100,28925399,1340,1340,1340,1340,0
|
|
20240924,135000,28925399,1340,1340,1340,1340,0
|
|
20240924,134900,28925399,1340,1340,1340,1340,0
|
|
20240924,134800,28925399,1340,1340,1340,1340,0
|
|
20240924,134700,28925399,1340,1340,1340,1340,0
|
|
20240924,134600,28925399,1340,1340,1340,1340,0
|
|
20240924,134500,28925399,1340,1340,1340,1340,0
|
|
20240924,134400,28925399,1340,1340,1340,1340,0
|
|
20240924,134300,28925399,1340,1340,1340,1340,0
|
|
20240924,134200,28925399,1340,1340,1340,1340,0
|
|
20240924,134100,28925399,1340,1340,1340,1340,0
|
|
20240924,134000,28925399,1340,1340,1340,1340,0
|
|
20240924,133900,28925399,1340,1340,1340,1340,0
|
|
20240924,133800,28925399,1340,1341,1341,1340,1297
|
|
20240924,133700,27186419,1341,1341,1341,1341,0
|
|
20240924,133600,27186419,1341,1341,1341,1341,0
|
|
20240924,133500,27186419,1341,1341,1341,1341,0
|
|
20240924,133400,27186419,1341,1341,1341,1341,0
|
|
20240924,133300,27186419,1341,1341,1341,1341,0
|
|
20240924,133200,27186419,1341,1341,1341,1341,0
|
|
20240924,133100,27186419,1341,1341,1341,1341,0
|
|
20240924,133000,27186419,1341,1341,1341,1341,1
|
|
20240924,132900,27185078,1320,1336,1336,1320,1727
|
|
20240924,132800,24903635,1331,1331,1331,1331,0
|
|
20240924,132700,24903635,1331,1331,1331,1331,0
|
|
20240924,132600,24903635,1331,1331,1331,1331,0
|
|
20240924,132500,24903635,1331,1331,1331,1331,0
|
|
20240924,132400,24903635,1331,1331,1331,1331,0
|
|
20240924,132300,24903635,1331,1331,1331,1331,0
|
|
20240924,132200,24903635,1331,1331,1331,1331,0
|
|
20240924,132100,24903635,1331,1331,1331,1331,0
|
|
20240924,132000,24903635,1331,1331,1331,1331,0
|
|
20240924,131900,24903635,1331,1337,1337,1331,2425
|
|
20240924,131800,21675491,1342,1342,1342,1342,0
|
|
20240924,131700,21675491,1342,1342,1342,1342,0
|
|
20240924,131600,21675491,1342,1342,1342,1342,0
|
|
20240924,131500,21675491,1342,1342,1342,1342,0
|
|
20240924,131400,21675491,1342,1342,1342,1342,10
|
|
20240924,131300,21662071,1337,1340,1340,1337,3848
|
|
20240924,131200,16515103,1342,1342,1342,1342,0
|
|
20240924,131100,16515103,1342,1342,1342,1342,3
|
|
20240924,131000,16511077,1342,1342,1342,1342,0
|
|
20240924,130900,16511077,1342,1342,1342,1342,0
|
|
20240924,130800,16511077,1342,1342,1342,1342,0
|
|
20240924,130700,16511077,1342,1342,1342,1342,0
|
|
20240924,130600,16511077,1342,1342,1342,1342,1
|
|
20240924,130500,16509735,1342,1342,1342,1342,0
|
|
20240924,130400,16509735,1342,1342,1342,1342,0
|
|
20240924,130300,16509735,1342,1342,1342,1342,0
|
|
20240924,130200,16509735,1342,1342,1342,1342,0
|
|
20240924,130100,16509735,1342,1342,1342,1342,0
|
|
20240924,130000,16509735,1342,1342,1342,1342,0
|
|
20240924,125900,16509735,1342,1342,1342,1342,0
|
|
20240924,125800,16509735,1342,1342,1342,1342,0
|
|
20240924,125700,16509735,1342,1342,1342,1342,0
|
|
20240924,125600,16509735,1342,1342,1342,1342,0
|
|
20240924,125500,16509735,1342,1342,1342,1342,0
|
|
20240924,125400,16509735,1342,1342,1342,1342,0
|
|
20240924,125300,16509735,1342,1342,1342,1342,0
|
|
20240924,125200,16509735,1342,1342,1342,1342,0
|
|
20240924,125100,16509735,1342,1342,1342,1342,0
|
|
20240924,125000,16509735,1342,1342,1342,1342,0
|
|
20240924,124900,16509735,1342,1342,1342,1342,0
|
|
20240924,124800,16509735,1342,1342,1342,1342,0
|
|
20240924,124700,16509735,1342,1342,1342,1342,0
|
|
20240924,124600,16509735,1342,1342,1342,1342,2
|
|
20240924,124500,16507051,1342,1342,1342,1342,0
|
|
20240924,124400,16507051,1342,1342,1342,1342,0
|
|
20240924,124300,16507051,1342,1342,1342,1342,0
|
|
20240924,124200,16507051,1342,1342,1342,1342,0
|
|
20240924,124100,16507051,1342,1342,1342,1342,0
|
|
20240924,124000,16507051,1342,1342,1342,1342,0
|
|
20240924,123900,16507051,1342,1342,1342,1342,1
|
|
20240924,123800,16505709,1338,1338,1338,1338,0
|
|
20240924,123700,16505709,1338,1338,1338,1338,0
|
|
20240924,123600,16505709,1338,1338,1338,1338,0
|
|
20240924,123500,16505709,1338,1338,1338,1338,0
|
|
20240924,123400,16505709,1338,1338,1338,1338,0
|
|
20240924,123300,16505709,1338,1338,1338,1338,0
|
|
20240924,123200,16505709,1338,1338,1338,1338,0
|
|
20240924,123100,16505709,1338,1338,1338,1338,0
|
|
20240924,123000,16505709,1338,1338,1338,1338,0
|
|
20240924,122900,16505709,1338,1338,1338,1338,0
|
|
20240924,122800,16505709,1338,1338,1338,1338,0
|
|
20240924,122700,16505709,1338,1339,1339,1338,301
|
|
20240924,122600,16102969,1342,1342,1342,1342,0
|
|
20240924,122500,16102969,1342,1342,1342,1342,0
|
|
20240924,122400,16102969,1342,1342,1343,1342,61
|
|
20240924,122300,16021092,1340,1340,1340,1340,0
|
|
20240924,122200,16021092,1340,1340,1340,1340,0
|
|
20240924,122100,16021092,1340,1340,1340,1340,1984
|
|
20240924,122000,13362532,1341,1341,1341,1341,0
|
|
20240924,121900,13362532,1341,1341,1341,1341,0
|
|
20240924,121800,13362532,1341,1341,1341,1341,0
|
|
20240924,121700,13362532,1341,1341,1341,1341,0
|
|
20240924,121600,13362532,1341,1342,1342,1341,22
|
|
20240924,121500,13333020,1342,1342,1342,1342,0
|
|
20240924,121400,13333020,1342,1342,1342,1342,0
|
|
20240924,121300,13333020,1342,1342,1342,1342,0
|
|
20240924,121200,13333020,1342,1342,1342,1342,0
|
|
20240924,121100,13333020,1342,1342,1342,1342,0
|
|
20240924,121000,13333020,1342,1342,1342,1342,0
|
|
20240924,120900,13333020,1342,1342,1342,1342,0
|
|
20240924,120800,13333020,1342,1342,1342,1342,0
|
|
20240924,120700,13333020,1342,1342,1342,1342,0
|
|
20240924,120600,13333020,1342,1342,1342,1342,0
|
|
20240924,120500,13333020,1342,1342,1342,1342,0
|
|
20240924,120400,13333020,1342,1342,1342,1342,0
|
|
20240924,120300,13333020,1342,1342,1342,1342,0
|
|
20240924,120200,13333020,1342,1342,1342,1342,0
|
|
20240924,120100,13333020,1342,1342,1342,1342,66
|
|
20240924,120000,13244448,1337,1337,1337,1337,0
|
|
20240924,115900,13244448,1337,1337,1337,1337,0
|
|
20240924,115800,13244448,1337,1337,1337,1337,0
|
|
20240924,115700,13244448,1337,1337,1337,1337,0
|
|
20240924,115600,13244448,1337,1337,1337,1337,0
|
|
20240924,115500,13244448,1337,1337,1337,1337,0
|
|
20240924,115400,13244448,1337,1340,1340,1337,2400
|
|
20240924,115300,10033812,1341,1341,1341,1341,0
|
|
20240924,115200,10033812,1341,1341,1341,1341,0
|
|
20240924,115100,10033812,1341,1341,1341,1341,0
|
|
20240924,115000,10033812,1341,1341,1341,1341,0
|
|
20240924,114900,10033812,1341,1341,1341,1341,0
|
|
20240924,114800,10033812,1341,1341,1341,1341,0
|
|
20240924,114700,10033812,1341,1341,1341,1341,0
|
|
20240924,114600,10033812,1341,1341,1341,1341,0
|
|
20240924,114500,10033812,1341,1341,1341,1341,0
|
|
20240924,114400,10033812,1341,1341,1341,1341,0
|
|
20240924,114300,10033812,1341,1341,1341,1341,0
|
|
20240924,114200,10033812,1341,1341,1341,1341,0
|
|
20240924,114100,10033812,1341,1341,1341,1341,0
|
|
20240924,114000,10033812,1341,1341,1341,1341,0
|
|
20240924,113900,10033812,1341,1341,1341,1341,0
|
|
20240924,113800,10033812,1341,1341,1341,1341,0
|
|
20240924,113700,10033812,1341,1345,1345,1341,1377
|
|
20240924,113600,8184104,1352,1352,1352,1352,0
|
|
20240924,113500,8184104,1352,1352,1352,1352,0
|
|
20240924,113400,8184104,1352,1352,1352,1352,0
|
|
20240924,113300,8184104,1352,1345,1352,1345,3
|
|
20240924,113200,8180055,1352,1352,1352,1352,0
|
|
20240924,113100,8180055,1352,1352,1352,1352,0
|
|
20240924,113000,8180055,1352,1352,1352,1352,0
|
|
20240924,112900,8180055,1352,1352,1352,1352,0
|
|
20240924,112800,8180055,1352,1352,1352,1352,0
|
|
20240924,112700,8180055,1352,1352,1352,1352,0
|
|
20240924,112600,8180055,1352,1352,1352,1352,0
|
|
20240924,112500,8180055,1352,1352,1352,1352,0
|
|
20240924,112400,8180055,1352,1352,1352,1352,0
|
|
20240924,112300,8180055,1352,1352,1352,1352,0
|
|
20240924,112200,8180055,1352,1352,1352,1352,10
|
|
20240924,112100,8166535,1353,1353,1353,1353,0
|
|
20240924,112000,8166535,1353,1353,1353,1353,0
|
|
20240924,111900,8166535,1353,1353,1353,1353,0
|
|
20240924,111800,8166535,1353,1353,1353,1353,0
|
|
20240924,111700,8166535,1353,1353,1353,1353,0
|
|
20240924,111600,8166535,1353,1353,1353,1353,0
|
|
20240924,111500,8166535,1353,1353,1353,1353,0
|
|
20240924,111400,8166535,1353,1353,1353,1353,0
|
|
20240924,111300,8166535,1353,1353,1353,1353,2
|
|
20240924,111200,8163829,1354,1354,1354,1354,0
|
|
20240924,111100,8163829,1354,1354,1354,1354,0
|
|
20240924,111000,8163829,1354,1354,1354,1354,0
|
|
20240924,110900,8163829,1354,1354,1354,1354,0
|
|
20240924,110800,8163829,1354,1354,1354,1354,0
|
|
20240924,110700,8163829,1354,1354,1354,1354,0
|
|
20240924,110600,8163829,1354,1354,1354,1354,0
|
|
20240924,110500,8163829,1354,1355,1356,1344,124
|
|
20240924,110400,7995962,1355,1355,1355,1355,0
|
|
20240924,110300,7995962,1355,1355,1355,1355,0
|
|
20240924,110200,7995962,1355,1355,1355,1355,0
|
|
20240924,110100,7995962,1355,1355,1355,1355,0
|
|
20240924,110000,7995962,1355,1356,1356,1344,43
|
|
20240924,105900,7937700,1357,1357,1357,1357,0
|
|
20240924,105800,7937700,1357,1357,1357,1357,0
|
|
20240924,105700,7937700,1357,1357,1357,1357,0
|
|
20240924,105600,7937700,1357,1357,1357,1357,0
|
|
20240924,105500,7937700,1357,1357,1357,1357,0
|
|
20240924,105400,7937700,1357,1357,1357,1357,0
|
|
20240924,105300,7937700,1357,1357,1357,1357,0
|
|
20240924,105200,7937700,1357,1357,1357,1357,0
|
|
20240924,105100,7937700,1357,1357,1357,1357,0
|
|
20240924,105000,7937700,1357,1357,1357,1357,0
|
|
20240924,104900,7937700,1357,1357,1357,1357,0
|
|
20240924,104800,7937700,1357,1357,1357,1357,0
|
|
20240924,104700,7937700,1357,1357,1357,1357,0
|
|
20240924,104600,7937700,1357,1357,1357,1357,0
|
|
20240924,104500,7937700,1357,1357,1357,1357,0
|
|
20240924,104400,7937700,1357,1357,1357,1357,0
|
|
20240924,104300,7937700,1357,1357,1357,1357,0
|
|
20240924,104200,7937700,1357,1357,1357,1357,0
|
|
20240924,104100,7937700,1357,1357,1357,1357,0
|
|
20240924,104000,7937700,1357,1357,1357,1357,0
|
|
20240924,103900,7937700,1357,1357,1357,1357,0
|
|
20240924,103800,7937700,1357,1357,1357,1357,0
|
|
20240924,103700,7937700,1357,1357,1357,1357,0
|
|
20240924,103600,7937700,1357,1357,1357,1357,0
|
|
20240924,103500,7937700,1357,1357,1357,1357,0
|
|
20240924,103400,7937700,1357,1357,1357,1357,0
|
|
20240924,103300,7937700,1357,1357,1357,1357,0
|
|
20240924,103200,7937700,1357,1357,1357,1357,0
|
|
20240924,103100,7937700,1357,1357,1357,1357,0
|
|
20240924,103000,7937700,1357,1357,1357,1357,0
|
|
20240924,102900,7937700,1357,1357,1357,1357,0
|
|
20240924,102800,7937700,1357,1357,1357,1357,0
|
|
20240924,102700,7937700,1357,1357,1357,1357,0
|
|
20240924,102600,7937700,1357,1357,1357,1357,0
|
|
20240924,102500,7937700,1357,1357,1357,1357,0
|
|
20240924,102400,7937700,1357,1357,1357,1357,0
|
|
20240924,102300,7937700,1357,1357,1357,1357,0
|
|
20240924,102200,7937700,1357,1357,1357,1357,0
|
|
20240924,102100,7937700,1357,1357,1357,1357,33
|
|
20240924,102000,7892919,1357,1357,1357,1357,0
|
|
20240924,101900,7892919,1357,1357,1357,1357,0
|
|
20240924,101800,7892919,1357,1357,1357,1357,0
|
|
20240924,101700,7892919,1357,1357,1357,1357,0
|
|
20240924,101600,7892919,1357,1357,1357,1357,0
|
|
20240924,101500,7892919,1357,1357,1357,1357,0
|
|
20240924,101400,7892919,1357,1357,1357,1357,0
|
|
20240924,101300,7892919,1357,1357,1357,1357,0
|
|
20240924,101200,7892919,1357,1357,1357,1357,0
|
|
20240924,101100,7892919,1357,1357,1357,1357,0
|
|
20240924,101000,7892919,1357,1357,1357,1357,0
|
|
20240924,100900,7892919,1357,1357,1357,1357,0
|
|
20240924,100800,7892919,1357,1357,1357,1357,0
|
|
20240924,100700,7892919,1357,1357,1357,1357,2
|
|
20240924,100600,7890205,1357,1357,1357,1357,0
|
|
20240924,100500,7890205,1357,1357,1357,1357,0
|
|
20240924,100400,7890205,1357,1357,1357,1357,0
|
|
20240924,100300,7890205,1357,1357,1357,1357,0
|
|
20240924,100200,7890205,1357,1357,1357,1357,0
|
|
20240924,100100,7890205,1357,1358,1358,1357,6
|
|
20240924,100000,7882058,1358,1358,1358,1358,0
|
|
20240924,095900,7882058,1358,1358,1358,1358,0
|
|
20240924,095800,7882058,1358,1358,1358,1358,0
|
|
20240924,095700,7882058,1358,1358,1358,1358,0
|
|
20240924,095600,7882058,1358,1358,1358,1358,0
|
|
20240924,095500,7882058,1358,1358,1358,1358,0
|
|
20240924,095400,7882058,1358,1358,1358,1358,0
|
|
20240924,095300,7882058,1358,1358,1358,1358,0
|
|
20240924,095200,7882058,1358,1358,1358,1358,0
|
|
20240924,095100,7882058,1358,1358,1358,1358,0
|
|
20240924,095000,7882058,1358,1358,1358,1358,0
|
|
20240924,094900,7882058,1358,1358,1359,1358,93
|
|
20240924,094800,7755743,1358,1358,1358,1358,51
|
|
20240924,094700,7686485,1357,1357,1357,1357,0
|
|
20240924,094600,7686485,1357,1353,1357,1344,250
|
|
20240924,094500,7347845,1359,1359,1359,1359,0
|
|
20240924,094400,7347845,1359,1359,1359,1359,0
|
|
20240924,094300,7347845,1359,1359,1359,1359,1
|
|
20240924,094200,7346486,1355,1355,1355,1355,1601
|
|
20240924,094100,5177131,1359,1351,1359,1349,256
|
|
20240924,094000,4830043,1347,1351,1351,1347,9
|
|
20240924,093900,4817888,1351,1351,1351,1351,20
|
|
20240924,093800,4790868,1351,1351,1351,1351,0
|
|
20240924,093700,4790868,1351,1351,1351,1351,1
|
|
20240924,093600,4789517,1343,1343,1343,1343,0
|
|
20240924,093500,4789517,1343,1343,1343,1343,0
|
|
20240924,093400,4789517,1343,1343,1343,1343,1
|
|
20240924,093300,4788174,1351,1351,1351,1351,0
|
|
20240924,093200,4788174,1351,1351,1351,1351,0
|
|
20240924,093100,4788174,1351,1351,1351,1351,0
|
|
20240924,093000,4788174,1351,1342,1351,1342,2
|
|
20240924,092900,4785481,1347,1347,1347,1347,0
|
|
20240924,092800,4785481,1347,1347,1347,1347,0
|
|
20240924,092700,4785481,1347,1347,1347,1347,0
|
|
20240924,092600,4785481,1347,1347,1347,1347,0
|
|
20240924,092500,4785481,1347,1347,1347,1347,0
|
|
20240924,092400,4785481,1347,1347,1347,1347,0
|
|
20240924,092300,4785481,1347,1347,1347,1347,0
|
|
20240924,092200,4785481,1347,1347,1347,1347,0
|
|
20240924,092100,4785481,1347,1347,1347,1347,0
|
|
20240924,092000,4785481,1347,1347,1347,1347,0
|
|
20240924,091900,4785481,1347,1347,1347,1347,1580
|
|
20240924,091800,2657221,1351,1351,1351,1351,1281
|
|
20240924,091700,926590,1362,1362,1362,1362,0
|
|
20240924,091600,926590,1362,1362,1362,1362,0
|
|
20240924,091500,926590,1362,1362,1362,1362,0
|
|
20240924,091400,926590,1362,1362,1362,1362,0
|
|
20240924,091300,926590,1362,1352,1362,1352,201
|
|
20240924,091200,654828,1362,1362,1362,1362,0
|
|
20240924,091100,654828,1362,1358,1362,1353,218
|
|
20240924,091000,359705,1359,1359,1359,1359,1
|
|
20240924,090900,358346,1363,1363,1363,1363,0
|
|
20240924,090800,358346,1363,1363,1363,1363,0
|
|
20240924,090700,358346,1363,1363,1363,1363,0
|
|
20240924,090600,358346,1363,1363,1363,1363,6
|
|
20240924,090500,350168,1352,1352,1352,1352,0
|
|
20240924,090400,350168,1352,1352,1352,1352,0
|
|
20240924,090300,350168,1352,1352,1352,1352,0
|
|
20240924,090200,350168,1352,1352,1352,1352,0
|
|
20240924,090100,350168,1352,1352,1352,1352,0
|
|
20240924,090000,350168,1352,1352,1352,1352,259
|