725 lines
31 KiB
CSV
725 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,210200,457711705,984,984,984,984,1211
|
|
20240927,210100,457711705,984,984,984,984,0
|
|
20240927,210000,457711705,984,984,984,984,0
|
|
20240927,205900,457711705,984,984,984,984,0
|
|
20240927,205800,457711705,984,984,984,984,0
|
|
20240927,205700,457711705,984,984,984,984,0
|
|
20240927,205600,457711705,984,984,984,984,0
|
|
20240927,205500,457711705,984,984,984,984,0
|
|
20240927,205400,457711705,984,984,984,984,0
|
|
20240927,205300,457711705,984,984,984,984,0
|
|
20240927,205200,457711705,984,984,984,984,0
|
|
20240927,205100,457711705,984,984,984,984,0
|
|
20240927,205000,457711705,984,984,984,984,0
|
|
20240927,204900,457711705,984,984,984,984,0
|
|
20240927,204800,457711705,984,984,984,984,0
|
|
20240927,204700,457711705,984,984,984,984,0
|
|
20240927,204600,457711705,984,984,984,984,0
|
|
20240927,204500,457711705,984,984,984,984,0
|
|
20240927,204400,457711705,984,984,984,984,0
|
|
20240927,204300,457711705,984,984,984,984,0
|
|
20240927,204200,457711705,984,984,984,984,0
|
|
20240927,204100,457711705,984,984,984,984,0
|
|
20240927,204000,457711705,984,984,984,984,0
|
|
20240927,203900,457711705,984,984,984,984,0
|
|
20240927,203800,457711705,984,984,984,984,0
|
|
20240927,203700,457711705,984,984,984,984,0
|
|
20240927,203600,457711705,984,984,984,984,0
|
|
20240927,203500,457711705,984,984,984,984,0
|
|
20240927,203400,457711705,984,984,984,984,0
|
|
20240927,203300,457711705,984,984,984,984,0
|
|
20240927,203200,457711705,984,984,984,984,1211
|
|
20240927,203100,457711705,984,984,984,984,0
|
|
20240927,203000,457711705,984,984,984,984,0
|
|
20240927,202900,457711705,984,984,984,984,0
|
|
20240927,202800,457711705,984,984,984,984,0
|
|
20240927,202700,457711705,984,984,984,984,0
|
|
20240927,202600,457711705,984,984,984,984,0
|
|
20240927,202500,457711705,984,984,984,984,0
|
|
20240927,202400,457711705,984,984,984,984,0
|
|
20240927,202300,457711705,984,984,984,984,0
|
|
20240927,202200,457711705,984,984,984,984,0
|
|
20240927,202100,457711705,984,984,984,984,0
|
|
20240927,202000,457711705,984,984,984,984,0
|
|
20240927,201900,457711705,984,984,984,984,0
|
|
20240927,201800,457711705,984,984,984,984,0
|
|
20240927,201700,457711705,984,984,984,984,0
|
|
20240927,201600,457711705,984,984,984,984,0
|
|
20240927,201500,457711705,984,984,984,984,0
|
|
20240927,201400,457711705,984,984,984,984,0
|
|
20240927,201300,457711705,984,984,984,984,0
|
|
20240927,201200,457711705,984,984,984,984,0
|
|
20240927,201100,457711705,984,984,984,984,0
|
|
20240927,201000,457711705,984,984,984,984,0
|
|
20240927,200900,457711705,984,984,984,984,0
|
|
20240927,200800,457711705,984,984,984,984,0
|
|
20240927,200700,457711705,984,984,984,984,0
|
|
20240927,200600,457711705,984,984,984,984,0
|
|
20240927,200500,457711705,984,984,984,984,0
|
|
20240927,200400,457711705,984,984,984,984,0
|
|
20240927,200300,457711705,984,984,984,984,0
|
|
20240927,200200,457711705,984,984,984,984,1211
|
|
20240927,200100,457711705,984,984,984,984,0
|
|
20240927,200000,457711705,984,984,984,984,0
|
|
20240927,195900,457711705,984,984,984,984,0
|
|
20240927,195800,457711705,984,984,984,984,0
|
|
20240927,195700,457711705,984,984,984,984,0
|
|
20240927,195600,457711705,984,984,984,984,0
|
|
20240927,195500,457711705,984,984,984,984,0
|
|
20240927,195400,457711705,984,984,984,984,0
|
|
20240927,195300,457711705,984,984,984,984,0
|
|
20240927,195200,457711705,984,984,984,984,0
|
|
20240927,195100,457711705,984,984,984,984,0
|
|
20240927,195000,457711705,984,984,984,984,0
|
|
20240927,194900,457711705,984,984,984,984,0
|
|
20240927,194800,457711705,984,984,984,984,0
|
|
20240927,194700,457711705,984,984,984,984,0
|
|
20240927,194600,457711705,984,984,984,984,0
|
|
20240927,194500,457711705,984,984,984,984,0
|
|
20240927,194400,457711705,984,984,984,984,0
|
|
20240927,194300,457711705,984,984,984,984,0
|
|
20240927,194200,457711705,984,984,984,984,0
|
|
20240927,194100,457711705,984,984,984,984,0
|
|
20240927,194000,457711705,984,984,984,984,0
|
|
20240927,193900,457711705,984,984,984,984,0
|
|
20240927,193800,457711705,984,984,984,984,0
|
|
20240927,193700,457711705,984,984,984,984,0
|
|
20240927,193600,457711705,984,984,984,984,0
|
|
20240927,193500,457711705,984,984,984,984,0
|
|
20240927,193400,457711705,984,984,984,984,0
|
|
20240927,193300,457711705,984,984,984,984,0
|
|
20240927,193200,457711705,984,984,984,984,1211
|
|
20240927,193100,457711705,984,984,984,984,0
|
|
20240927,193000,457711705,984,984,984,984,0
|
|
20240927,192900,457711705,984,984,984,984,0
|
|
20240927,192800,457711705,984,984,984,984,0
|
|
20240927,192700,457711705,984,984,984,984,0
|
|
20240927,192600,457711705,984,984,984,984,0
|
|
20240927,192500,457711705,984,984,984,984,0
|
|
20240927,192400,457711705,984,984,984,984,0
|
|
20240927,192300,457711705,984,984,984,984,0
|
|
20240927,192200,457711705,984,984,984,984,0
|
|
20240927,192100,457711705,984,984,984,984,0
|
|
20240927,192000,457711705,984,984,984,984,0
|
|
20240927,191900,457711705,984,984,984,984,0
|
|
20240927,191800,457711705,984,984,984,984,0
|
|
20240927,191700,457711705,984,984,984,984,0
|
|
20240927,191600,457711705,984,984,984,984,0
|
|
20240927,191500,457711705,984,984,984,984,0
|
|
20240927,191400,457711705,984,984,984,984,0
|
|
20240927,191300,457711705,984,984,984,984,0
|
|
20240927,191200,457711705,984,984,984,984,0
|
|
20240927,191100,457711705,984,984,984,984,0
|
|
20240927,191000,457711705,984,984,984,984,0
|
|
20240927,190900,457711705,984,984,984,984,0
|
|
20240927,190800,457711705,984,984,984,984,0
|
|
20240927,190700,457711705,984,984,984,984,0
|
|
20240927,190600,457711705,984,984,984,984,0
|
|
20240927,190500,457711705,984,984,984,984,0
|
|
20240927,190400,457711705,984,984,984,984,0
|
|
20240927,190300,457711705,984,984,984,984,0
|
|
20240927,190200,457711705,984,984,984,984,1211
|
|
20240927,190100,457711705,984,984,984,984,0
|
|
20240927,190000,457711705,984,984,984,984,0
|
|
20240927,185900,457711705,984,984,984,984,0
|
|
20240927,185800,457711705,984,984,984,984,0
|
|
20240927,185700,457711705,984,984,984,984,0
|
|
20240927,185600,457711705,984,984,984,984,0
|
|
20240927,185500,457711705,984,984,984,984,0
|
|
20240927,185400,457711705,984,984,984,984,0
|
|
20240927,185300,457711705,984,984,984,984,0
|
|
20240927,185200,457711705,984,984,984,984,0
|
|
20240927,185100,457711705,984,984,984,984,0
|
|
20240927,185000,457711705,984,984,984,984,0
|
|
20240927,184900,457711705,984,984,984,984,0
|
|
20240927,184800,457711705,984,984,984,984,0
|
|
20240927,184700,457711705,984,984,984,984,0
|
|
20240927,184600,457711705,984,984,984,984,0
|
|
20240927,184500,457711705,984,984,984,984,0
|
|
20240927,184400,457711705,984,984,984,984,0
|
|
20240927,184300,457711705,984,984,984,984,0
|
|
20240927,184200,457711705,984,984,984,984,0
|
|
20240927,184100,457711705,984,984,984,984,0
|
|
20240927,184000,457711705,984,984,984,984,0
|
|
20240927,183900,457711705,984,984,984,984,0
|
|
20240927,183800,457711705,984,984,984,984,0
|
|
20240927,183700,457711705,984,984,984,984,0
|
|
20240927,183600,457711705,984,984,984,984,0
|
|
20240927,183500,457711705,984,984,984,984,0
|
|
20240927,183400,457711705,984,984,984,984,0
|
|
20240927,183300,457711705,984,984,984,984,0
|
|
20240927,183200,457711705,984,984,984,984,1211
|
|
20240927,183100,457711705,984,984,984,984,0
|
|
20240927,183000,457711705,984,984,984,984,0
|
|
20240927,182900,457711705,984,984,984,984,0
|
|
20240927,182800,457711705,984,984,984,984,0
|
|
20240927,182700,457711705,984,984,984,984,0
|
|
20240927,182600,457711705,984,984,984,984,0
|
|
20240927,182500,457711705,984,984,984,984,0
|
|
20240927,182400,457711705,984,984,984,984,0
|
|
20240927,182300,457711705,984,984,984,984,0
|
|
20240927,182200,457711705,984,984,984,984,0
|
|
20240927,182100,457711705,984,984,984,984,0
|
|
20240927,182000,457711705,984,984,984,984,0
|
|
20240927,181900,457711705,984,984,984,984,0
|
|
20240927,181800,457711705,984,984,984,984,0
|
|
20240927,181700,457711705,984,984,984,984,0
|
|
20240927,181600,457711705,984,984,984,984,0
|
|
20240927,181500,457711705,984,984,984,984,0
|
|
20240927,181400,457711705,984,984,984,984,0
|
|
20240927,181300,457711705,984,984,984,984,0
|
|
20240927,181200,457711705,984,984,984,984,0
|
|
20240927,181100,457711705,984,984,984,984,0
|
|
20240927,181000,457711705,984,984,984,984,0
|
|
20240927,180900,457711705,984,984,984,984,0
|
|
20240927,180800,457711705,984,984,984,984,0
|
|
20240927,180700,457711705,984,984,984,984,0
|
|
20240927,180600,457711705,984,984,984,984,0
|
|
20240927,180500,457711705,984,984,984,984,0
|
|
20240927,180400,457711705,984,984,984,984,0
|
|
20240927,180300,457711705,984,984,984,984,0
|
|
20240927,180200,457711705,984,984,984,984,1211
|
|
20240927,180100,457711705,984,984,984,984,0
|
|
20240927,180000,457711705,984,984,984,984,0
|
|
20240927,175900,457711705,984,984,984,984,0
|
|
20240927,175800,457711705,984,984,984,984,0
|
|
20240927,175700,457711705,984,984,984,984,0
|
|
20240927,175600,457711705,984,984,984,984,0
|
|
20240927,175500,457711705,984,984,984,984,0
|
|
20240927,175400,457711705,984,984,984,984,0
|
|
20240927,175300,457711705,984,984,984,984,0
|
|
20240927,175200,457711705,984,984,984,984,0
|
|
20240927,175100,457711705,984,984,984,984,0
|
|
20240927,175000,457711705,984,984,984,984,0
|
|
20240927,174900,457711705,984,984,984,984,0
|
|
20240927,174800,457711705,984,984,984,984,0
|
|
20240927,174700,457711705,984,984,984,984,0
|
|
20240927,174600,457711705,984,984,984,984,0
|
|
20240927,174500,457711705,984,984,984,984,0
|
|
20240927,174400,457711705,984,984,984,984,0
|
|
20240927,174300,457711705,984,984,984,984,0
|
|
20240927,174200,457711705,984,984,984,984,0
|
|
20240927,174100,457711705,984,984,984,984,0
|
|
20240927,174000,457711705,984,984,984,984,0
|
|
20240927,173900,457711705,984,984,984,984,0
|
|
20240927,173800,457711705,984,984,984,984,0
|
|
20240927,173700,457711705,984,984,984,984,0
|
|
20240927,173600,457711705,984,984,984,984,0
|
|
20240927,173500,457711705,984,984,984,984,0
|
|
20240927,173400,457711705,984,984,984,984,0
|
|
20240927,173300,457711705,984,984,984,984,0
|
|
20240927,173200,457711705,984,984,984,984,1211
|
|
20240927,173100,457711705,984,984,984,984,0
|
|
20240927,173000,457711705,984,984,984,984,0
|
|
20240927,172900,457711705,984,984,984,984,0
|
|
20240927,172800,457711705,984,984,984,984,0
|
|
20240927,172700,457711705,984,984,984,984,0
|
|
20240927,172600,457711705,984,984,984,984,0
|
|
20240927,172500,457711705,984,984,984,984,0
|
|
20240927,172400,457711705,984,984,984,984,0
|
|
20240927,172300,457711705,984,984,984,984,0
|
|
20240927,172200,457711705,984,984,984,984,0
|
|
20240927,172100,457711705,984,984,984,984,0
|
|
20240927,172000,457711705,984,984,984,984,0
|
|
20240927,171900,457711705,984,984,984,984,0
|
|
20240927,171800,457711705,984,984,984,984,0
|
|
20240927,171700,457711705,984,984,984,984,0
|
|
20240927,171600,457711705,984,984,984,984,0
|
|
20240927,171500,457711705,984,984,984,984,0
|
|
20240927,171400,457711705,984,984,984,984,0
|
|
20240927,171300,457711705,984,984,984,984,0
|
|
20240927,171200,457711705,984,984,984,984,0
|
|
20240927,171100,457711705,984,984,984,984,0
|
|
20240927,171000,457711705,984,984,984,984,0
|
|
20240927,170900,457711705,984,984,984,984,0
|
|
20240927,170800,457711705,984,984,984,984,0
|
|
20240927,170700,457711705,984,984,984,984,0
|
|
20240927,170600,457711705,984,984,984,984,0
|
|
20240927,170500,457711705,984,984,984,984,0
|
|
20240927,170400,457711705,984,984,984,984,0
|
|
20240927,170300,457711705,984,984,984,984,0
|
|
20240927,170200,457711705,984,984,984,984,1211
|
|
20240927,170100,457711705,984,984,984,984,0
|
|
20240927,170000,457711705,984,984,984,984,0
|
|
20240927,165900,457711705,984,984,984,984,0
|
|
20240927,165800,457711705,984,984,984,984,0
|
|
20240927,165700,457711705,984,984,984,984,0
|
|
20240927,165600,457711705,984,984,984,984,0
|
|
20240927,165500,457711705,984,984,984,984,0
|
|
20240927,165400,457711705,984,984,984,984,0
|
|
20240927,165300,457711705,984,984,984,984,0
|
|
20240927,165200,457711705,984,984,984,984,0
|
|
20240927,165100,457711705,984,984,984,984,0
|
|
20240927,165000,457711705,984,984,984,984,0
|
|
20240927,164900,457711705,984,984,984,984,0
|
|
20240927,164800,457711705,984,984,984,984,0
|
|
20240927,164700,457711705,984,984,984,984,0
|
|
20240927,164600,457711705,984,984,984,984,0
|
|
20240927,164500,457711705,984,984,984,984,0
|
|
20240927,164400,457711705,984,984,984,984,0
|
|
20240927,164300,457711705,984,984,984,984,0
|
|
20240927,164200,457711705,984,984,984,984,0
|
|
20240927,164100,457711705,984,984,984,984,0
|
|
20240927,164000,457711705,984,984,984,984,0
|
|
20240927,163900,457711705,984,984,984,984,0
|
|
20240927,163800,457711705,984,984,984,984,0
|
|
20240927,163700,457711705,984,984,984,984,0
|
|
20240927,163600,457711705,984,984,984,984,0
|
|
20240927,163500,457711705,984,984,984,984,0
|
|
20240927,163400,457711705,984,984,984,984,0
|
|
20240927,163300,457711705,984,984,984,984,0
|
|
20240927,163200,457711705,984,984,984,984,1211
|
|
20240927,163100,457711705,984,984,984,984,0
|
|
20240927,163000,457711705,984,984,984,984,0
|
|
20240927,162900,457711705,984,984,984,984,0
|
|
20240927,162800,457711705,984,984,984,984,0
|
|
20240927,162700,457711705,984,984,984,984,0
|
|
20240927,162600,457711705,984,984,984,984,0
|
|
20240927,162500,457711705,984,984,984,984,0
|
|
20240927,162400,457711705,984,984,984,984,0
|
|
20240927,162300,457711705,984,984,984,984,0
|
|
20240927,162200,457711705,984,984,984,984,0
|
|
20240927,162100,457711705,984,984,984,984,0
|
|
20240927,162000,457711705,984,984,984,984,0
|
|
20240927,161900,457711705,984,984,984,984,0
|
|
20240927,161800,457711705,984,984,984,984,0
|
|
20240927,161700,457711705,984,984,984,984,0
|
|
20240927,161600,457711705,984,984,984,984,0
|
|
20240927,161500,457711705,984,984,984,984,0
|
|
20240927,161400,457711705,984,984,984,984,0
|
|
20240927,161300,457711705,984,984,984,984,0
|
|
20240927,161200,457711705,984,984,984,984,0
|
|
20240927,161100,457711705,984,984,984,984,0
|
|
20240927,161000,457711705,984,984,984,984,0
|
|
20240927,160900,457711705,984,984,984,984,0
|
|
20240927,160800,457711705,984,984,984,984,0
|
|
20240927,160700,457711705,984,984,984,984,0
|
|
20240927,160600,457711705,984,984,984,984,0
|
|
20240927,160500,457711705,984,984,984,984,0
|
|
20240927,160400,457711705,984,984,984,984,0
|
|
20240927,160300,457711705,984,984,984,984,0
|
|
20240927,160200,457711705,984,984,984,984,1211
|
|
20240927,160100,457711705,984,984,984,984,0
|
|
20240927,160000,457711705,984,984,984,984,0
|
|
20240927,155900,457711705,984,984,984,984,0
|
|
20240927,155800,457711705,984,984,984,984,0
|
|
20240927,155700,457711705,984,984,984,984,0
|
|
20240927,155600,457711705,984,984,984,984,0
|
|
20240927,155500,457711705,984,984,984,984,0
|
|
20240927,155400,457711705,984,984,984,984,0
|
|
20240927,155300,457711705,984,984,984,984,0
|
|
20240927,155200,457711705,984,984,984,984,0
|
|
20240927,155100,457711705,984,984,984,984,0
|
|
20240927,155000,457711705,984,984,984,984,0
|
|
20240927,154900,457711705,984,984,984,984,0
|
|
20240927,154800,457711705,984,984,984,984,0
|
|
20240927,154700,457711705,984,984,984,984,0
|
|
20240927,154600,457711705,984,984,984,984,0
|
|
20240927,154500,457711705,984,984,984,984,0
|
|
20240927,154400,457711705,984,984,984,984,0
|
|
20240927,154300,457711705,984,984,984,984,0
|
|
20240927,154200,457711705,984,984,984,984,0
|
|
20240927,154100,457711705,984,984,984,984,0
|
|
20240927,154000,457711705,984,984,984,984,0
|
|
20240927,153900,457711705,984,984,984,984,0
|
|
20240927,153800,457711705,984,984,984,984,0
|
|
20240927,153700,457711705,984,984,984,984,0
|
|
20240927,153600,457711705,984,984,984,984,0
|
|
20240927,153500,457711705,984,984,984,984,0
|
|
20240927,153400,457711705,984,984,984,984,0
|
|
20240927,153300,457711705,984,984,984,984,0
|
|
20240927,153200,457711705,984,984,984,984,1211
|
|
20240927,153100,457711705,984,984,984,984,0
|
|
20240927,153000,457711705,984,984,984,984,1211
|
|
20240927,152900,456520081,983,983,983,983,0
|
|
20240927,152800,456520081,983,983,983,983,0
|
|
20240927,152700,456520081,983,983,983,983,0
|
|
20240927,152600,456520081,983,983,983,983,0
|
|
20240927,152500,456520081,983,983,983,983,0
|
|
20240927,152400,456520081,983,983,983,983,0
|
|
20240927,152300,456520081,983,983,983,983,0
|
|
20240927,152200,456520081,983,983,983,983,0
|
|
20240927,152100,456520081,983,983,983,983,0
|
|
20240927,152000,456520081,983,983,983,983,0
|
|
20240927,151900,456520081,983,984,990,983,5170
|
|
20240927,151800,451415085,983,981,983,981,1705
|
|
20240927,151700,449742156,983,983,983,983,0
|
|
20240927,151600,449742156,983,983,983,983,0
|
|
20240927,151500,449742156,983,980,983,980,1673
|
|
20240927,151400,448102299,980,976,980,976,929
|
|
20240927,151300,447195094,980,975,980,975,202
|
|
20240927,151200,446997634,980,980,980,980,112
|
|
20240927,151100,446887874,975,975,975,975,742
|
|
20240927,151000,446164424,975,975,975,975,0
|
|
20240927,150900,446164424,975,975,975,975,4
|
|
20240927,150800,446160524,975,976,976,975,103
|
|
20240927,150700,446059999,975,975,975,975,0
|
|
20240927,150600,446059999,975,975,975,975,0
|
|
20240927,150500,446059999,975,978,980,975,211
|
|
20240927,150400,445854231,975,975,975,975,246
|
|
20240927,150300,445614381,975,975,975,975,975
|
|
20240927,150200,444663756,975,975,975,975,0
|
|
20240927,150100,444663756,975,975,975,974,52
|
|
20240927,150000,444613085,975,981,981,975,302
|
|
20240927,145900,444318623,975,975,975,975,301
|
|
20240927,145800,444025148,975,976,976,975,21
|
|
20240927,145700,444004664,980,980,980,980,1
|
|
20240927,145600,444003684,985,982,985,982,1878
|
|
20240927,145500,442156891,983,981,983,981,537
|
|
20240927,145400,441629586,972,983,984,972,1101
|
|
20240927,145300,440556288,984,984,984,984,540
|
|
20240927,145200,440024928,984,982,984,980,5020
|
|
20240927,145100,435085598,980,984,984,980,103
|
|
20240927,145000,434984258,984,984,984,984,0
|
|
20240927,144900,434984258,984,984,984,984,1
|
|
20240927,144800,434983274,980,978,980,978,1817
|
|
20240927,144700,433204447,977,971,977,971,7190
|
|
20240927,144600,426191343,973,970,973,970,1370
|
|
20240927,144500,424862428,970,972,972,970,3000
|
|
20240927,144400,421949712,972,972,972,972,253
|
|
20240927,144300,421703796,972,972,972,972,250
|
|
20240927,144200,421460796,971,973,973,971,10
|
|
20240927,144100,421451076,974,974,974,974,0
|
|
20240927,144000,421451076,974,974,974,974,0
|
|
20240927,143900,421451076,974,974,974,974,0
|
|
20240927,143800,421451076,974,971,974,971,895
|
|
20240927,143700,420579355,971,971,971,971,0
|
|
20240927,143600,420579355,971,971,971,971,185
|
|
20240927,143500,420399720,971,971,971,971,1001
|
|
20240927,143400,419427749,974,974,974,974,18
|
|
20240927,143300,419410217,971,971,971,971,2141
|
|
20240927,143200,417331306,971,971,971,971,1797
|
|
20240927,143100,415586419,971,972,972,971,2708
|
|
20240927,143000,412955943,971,971,971,971,174
|
|
20240927,142900,412786989,971,971,971,971,2
|
|
20240927,142800,412785047,979,977,979,972,6491
|
|
20240927,142700,406466957,977,978,981,977,1609
|
|
20240927,142600,404892363,979,979,979,979,0
|
|
20240927,142500,404892363,979,979,979,979,0
|
|
20240927,142400,404892363,979,979,979,979,1534
|
|
20240927,142300,403390577,979,979,979,979,0
|
|
20240927,142200,403390577,979,979,979,979,0
|
|
20240927,142100,403390577,979,977,979,977,1769
|
|
20240927,142000,401661849,977,979,979,977,374
|
|
20240927,141900,401295829,979,980,980,979,1514
|
|
20240927,141800,399812501,980,979,982,973,2697
|
|
20240927,141700,397172761,975,976,978,974,16071
|
|
20240927,141600,381475264,976,982,982,976,2226
|
|
20240927,141500,379301676,982,981,982,981,5060
|
|
20240927,141400,374333084,978,979,980,978,2011
|
|
20240927,141300,372362325,979,978,979,978,518
|
|
20240927,141200,371855654,978,982,983,978,1501
|
|
20240927,141100,370386667,976,976,983,976,457
|
|
20240927,141000,369937756,985,981,985,978,540
|
|
20240927,140900,369408987,990,990,992,985,7721
|
|
20240927,140800,361765643,990,984,990,984,8406
|
|
20240927,140700,353452424,984,985,985,978,8435
|
|
20240927,140600,345157668,984,984,984,981,1610
|
|
20240927,140500,343576428,985,979,985,979,9588
|
|
20240927,140400,334136430,979,988,990,979,4017
|
|
20240927,140300,330176281,989,985,990,985,5569
|
|
20240927,140200,324679849,986,985,987,985,2737
|
|
20240927,140100,321979770,985,985,987,977,2056
|
|
20240927,140000,319954944,985,983,985,976,2613
|
|
20240927,135900,317387052,985,978,985,978,6859
|
|
20240927,135800,310664912,969,974,974,969,1486
|
|
20240927,135700,309224337,978,978,978,978,0
|
|
20240927,135600,309224337,978,978,978,978,1
|
|
20240927,135500,309223359,978,972,978,972,1601
|
|
20240927,135400,307663747,972,968,972,968,360
|
|
20240927,135300,307314545,970,970,970,970,200
|
|
20240927,135200,307120545,973,973,973,973,100
|
|
20240927,135100,307023245,967,973,973,967,3381
|
|
20240927,135000,303744759,967,980,981,965,12344
|
|
20240927,134900,291790476,982,965,993,965,101397
|
|
20240927,134800,192798759,965,965,965,965,0
|
|
20240927,134700,192798759,965,963,965,963,1236
|
|
20240927,134600,191607101,963,963,963,963,300
|
|
20240927,134500,191318201,962,962,962,962,100
|
|
20240927,134400,191222001,967,963,967,962,527
|
|
20240927,134300,190714433,963,965,965,963,1076
|
|
20240927,134200,189678225,967,967,967,967,9
|
|
20240927,134100,189669522,967,967,967,967,20
|
|
20240927,134000,189650182,965,965,965,965,30
|
|
20240927,133900,189621232,967,967,967,967,1012
|
|
20240927,133800,188642628,967,966,967,964,1232
|
|
20240927,133700,187452911,967,967,967,966,554
|
|
20240927,133600,186917693,967,973,973,967,2742
|
|
20240927,133500,184263455,979,979,979,979,4
|
|
20240927,133400,184259539,979,979,979,973,11
|
|
20240927,133300,184248776,974,974,974,973,410
|
|
20240927,133200,183849836,975,980,980,975,4130
|
|
20240927,133100,179823081,981,981,981,981,0
|
|
20240927,133000,179823081,981,981,981,981,1
|
|
20240927,132900,179822100,982,982,982,982,3
|
|
20240927,132800,179819154,982,980,983,980,1445
|
|
20240927,132700,178401021,980,979,982,979,579
|
|
20240927,132600,177833670,979,969,979,969,4651
|
|
20240927,132500,173311982,969,969,969,969,1
|
|
20240927,132400,173311013,969,969,969,969,52
|
|
20240927,132300,173260625,969,969,969,969,82
|
|
20240927,132200,173181167,969,968,969,968,300
|
|
20240927,132100,172890582,968,968,968,964,82
|
|
20240927,132000,172811526,964,964,964,964,100
|
|
20240927,131900,172715126,967,965,967,965,1100
|
|
20240927,131800,171652026,965,966,966,965,1200
|
|
20240927,131700,170493189,965,973,973,965,2105
|
|
20240927,131600,168454319,974,974,974,974,149
|
|
20240927,131500,168309193,974,978,978,973,160
|
|
20240927,131400,168153397,973,973,973,973,0
|
|
20240927,131300,168153397,973,973,973,973,21
|
|
20240927,131200,168132964,980,980,980,980,0
|
|
20240927,131100,168132964,980,980,980,980,4
|
|
20240927,131000,168129044,980,978,980,978,5
|
|
20240927,130900,168124150,973,973,973,973,900
|
|
20240927,130800,167248450,973,973,973,973,879
|
|
20240927,130700,166393183,983,980,983,980,100
|
|
20240927,130600,166295016,983,983,983,983,0
|
|
20240927,130500,166295016,983,983,983,983,1
|
|
20240927,130400,166294033,984,981,985,981,108
|
|
20240927,130300,166187965,981,981,981,981,31
|
|
20240927,130200,166157554,973,974,974,973,15
|
|
20240927,130100,166142958,986,979,986,979,1230
|
|
20240927,130000,164931880,979,976,980,971,4541
|
|
20240927,125900,160487824,978,978,978,978,1
|
|
20240927,125800,160486846,978,978,978,978,1
|
|
20240927,125700,160485868,970,971,978,970,3361
|
|
20240927,125600,157222363,971,974,974,971,1500
|
|
20240927,125500,155763947,979,979,979,979,1
|
|
20240927,125400,155762968,974,979,979,974,584
|
|
20240927,125300,155193652,980,980,980,980,0
|
|
20240927,125200,155193652,980,974,980,974,274
|
|
20240927,125100,154926765,974,979,979,972,661
|
|
20240927,125000,154282153,980,977,980,971,2226
|
|
20240927,124900,152109198,978,981,981,978,2240
|
|
20240927,124800,149913359,980,992,992,980,4020
|
|
20240927,124700,145949189,992,979,992,979,12596
|
|
20240927,124600,133558397,980,975,980,975,4382
|
|
20240927,124500,129270644,976,975,976,975,159
|
|
20240927,124400,129115558,975,974,975,974,284
|
|
20240927,124300,128838765,971,970,973,970,316
|
|
20240927,124200,128531520,970,970,970,970,706
|
|
20240927,124100,127846700,976,975,976,975,1266
|
|
20240927,124000,126611625,976,976,976,976,1
|
|
20240927,123900,126610649,980,980,980,979,4479
|
|
20240927,123800,122222229,980,973,985,973,22738
|
|
20240927,123700,99954271,979,974,979,974,2000
|
|
20240927,123600,98001015,974,973,975,972,5826
|
|
20240927,123500,92323652,974,965,977,956,24806
|
|
20240927,123400,68184637,965,955,965,955,21143
|
|
20240927,123300,47912957,955,957,957,955,7
|
|
20240927,123200,47906264,956,952,956,952,2375
|
|
20240927,123100,45639031,950,949,950,949,8006
|
|
20240927,123000,38033600,942,942,942,942,0
|
|
20240927,122900,38033600,942,942,942,942,0
|
|
20240927,122800,38033600,942,942,942,942,0
|
|
20240927,122700,38033600,942,942,942,942,0
|
|
20240927,122600,38033600,942,942,942,942,0
|
|
20240927,122500,38033600,942,942,942,942,0
|
|
20240927,122400,38033600,942,942,942,942,0
|
|
20240927,122300,38033600,942,942,942,942,0
|
|
20240927,122200,38033600,942,945,945,942,5000
|
|
20240927,122100,33320236,945,945,945,945,0
|
|
20240927,122000,33320236,945,945,945,945,0
|
|
20240927,121900,33320236,945,945,945,945,0
|
|
20240927,121800,33320236,945,945,945,945,0
|
|
20240927,121700,33320236,945,945,945,945,0
|
|
20240927,121600,33320236,945,945,945,945,125
|
|
20240927,121500,33202111,949,949,949,949,100
|
|
20240927,121400,33107211,945,945,945,945,0
|
|
20240927,121300,33107211,945,945,945,945,0
|
|
20240927,121200,33107211,945,949,949,945,1750
|
|
20240927,121100,31448781,949,949,949,949,0
|
|
20240927,121000,31448781,949,949,949,949,0
|
|
20240927,120900,31448781,949,948,949,948,1100
|
|
20240927,120800,30405074,945,945,945,945,0
|
|
20240927,120700,30405074,945,945,945,945,0
|
|
20240927,120600,30405074,945,945,945,945,0
|
|
20240927,120500,30405074,945,945,945,945,144
|
|
20240927,120400,30268994,945,945,945,945,100
|
|
20240927,120300,30174494,945,945,945,945,0
|
|
20240927,120200,30174494,945,945,945,945,0
|
|
20240927,120100,30174494,945,945,945,945,9
|
|
20240927,120000,30165989,945,945,945,945,0
|
|
20240927,115900,30165989,945,945,945,945,0
|
|
20240927,115800,30165989,945,945,945,945,3
|
|
20240927,115700,30163154,945,945,945,945,0
|
|
20240927,115600,30163154,945,945,945,945,0
|
|
20240927,115500,30163154,945,945,945,945,10
|
|
20240927,115400,30153704,945,945,945,945,0
|
|
20240927,115300,30153704,945,945,945,945,0
|
|
20240927,115200,30153704,945,942,945,942,1284
|
|
20240927,115100,28941176,942,942,942,942,0
|
|
20240927,115000,28941176,942,942,942,942,1
|
|
20240927,114900,28940234,942,942,942,942,0
|
|
20240927,114800,28940234,942,942,942,942,19
|
|
20240927,114700,28922336,945,945,945,945,719
|
|
20240927,114600,28242881,945,937,945,937,2590
|
|
20240927,114500,25799629,935,935,935,935,0
|
|
20240927,114400,25799629,935,935,935,935,0
|
|
20240927,114300,25799629,935,935,935,935,5187
|
|
20240927,114200,20949784,932,932,932,932,1
|
|
20240927,114100,20948852,935,935,935,935,1
|
|
20240927,114000,20947917,931,931,931,931,0
|
|
20240927,113900,20947917,931,931,931,931,0
|
|
20240927,113800,20947917,931,931,931,931,0
|
|
20240927,113700,20947917,931,931,931,931,0
|
|
20240927,113600,20947917,931,931,931,931,0
|
|
20240927,113500,20947917,931,931,931,931,0
|
|
20240927,113400,20947917,931,931,931,931,0
|
|
20240927,113300,20947917,931,931,931,931,0
|
|
20240927,113200,20947917,931,931,931,931,0
|
|
20240927,113100,20947917,931,931,931,931,0
|
|
20240927,113000,20947917,931,931,931,931,0
|
|
20240927,112900,20947917,931,931,931,931,0
|
|
20240927,112800,20947917,931,931,931,931,0
|
|
20240927,112700,20947917,931,931,931,931,0
|
|
20240927,112600,20947917,931,931,931,931,100
|
|
20240927,112500,20854817,931,931,931,931,0
|
|
20240927,112400,20854817,931,931,931,931,0
|
|
20240927,112300,20854817,931,931,931,931,0
|
|
20240927,112200,20854817,931,931,931,931,0
|
|
20240927,112100,20854817,931,931,931,931,0
|
|
20240927,112000,20854817,931,931,931,931,0
|
|
20240927,111900,20854817,931,931,931,931,0
|
|
20240927,111800,20854817,931,931,931,931,0
|
|
20240927,111700,20854817,931,931,931,931,100
|
|
20240927,111600,20761717,931,931,931,931,0
|
|
20240927,111500,20761717,931,931,931,931,1
|
|
20240927,111400,20760786,932,932,932,932,0
|
|
20240927,111300,20760786,932,932,932,932,0
|
|
20240927,111200,20760786,932,932,932,932,0
|
|
20240927,111100,20760786,932,932,932,932,1293
|
|
20240927,111000,19555710,932,932,932,932,0
|
|
20240927,110900,19555710,932,932,932,932,0
|
|
20240927,110800,19555710,932,932,932,932,500
|
|
20240927,110700,19089710,932,932,932,932,0
|
|
20240927,110600,19089710,932,932,932,932,0
|
|
20240927,110500,19089710,932,932,932,932,22
|
|
20240927,110400,19069206,932,932,932,932,0
|
|
20240927,110300,19069206,932,932,932,932,0
|
|
20240927,110200,19069206,932,932,932,932,0
|
|
20240927,110100,19069206,932,932,932,932,0
|
|
20240927,110000,19069206,932,932,932,932,0
|
|
20240927,105900,19069206,932,932,932,932,0
|
|
20240927,105800,19069206,932,932,932,932,0
|
|
20240927,105700,19069206,932,932,932,932,0
|
|
20240927,105600,19069206,932,932,932,932,0
|
|
20240927,105500,19069206,932,932,932,932,0
|
|
20240927,105400,19069206,932,932,932,932,0
|
|
20240927,105300,19069206,932,932,932,932,0
|
|
20240927,105200,19069206,932,932,932,932,0
|
|
20240927,105100,19069206,932,932,932,932,0
|
|
20240927,105000,19069206,932,932,932,932,0
|
|
20240927,104900,19069206,932,932,932,932,0
|
|
20240927,104800,19069206,932,932,932,932,0
|
|
20240927,104700,19069206,932,932,932,932,0
|
|
20240927,104600,19069206,932,932,932,932,9
|
|
20240927,104500,19060818,932,932,932,932,0
|
|
20240927,104400,19060818,932,932,932,932,0
|
|
20240927,104300,19060818,932,932,932,932,20
|
|
20240927,104200,19042178,932,932,932,932,110
|
|
20240927,104100,18939658,932,932,932,932,0
|
|
20240927,104000,18939658,932,932,932,932,33
|
|
20240927,103900,18908902,934,934,934,934,0
|
|
20240927,103800,18908902,934,934,934,934,2
|
|
20240927,103700,18907034,934,934,934,934,0
|
|
20240927,103600,18907034,934,934,934,934,0
|
|
20240927,103500,18907034,934,934,934,934,0
|
|
20240927,103400,18907034,934,934,934,934,0
|
|
20240927,103300,18907034,934,934,934,934,1000
|
|
20240927,103200,17973034,932,932,932,932,0
|
|
20240927,103100,17973034,932,932,932,932,0
|
|
20240927,103000,17973034,932,932,932,932,0
|
|
20240927,102900,17973034,932,932,932,932,0
|
|
20240927,102800,17973034,932,933,933,932,194
|
|
20240927,102700,17792126,935,935,935,935,0
|
|
20240927,102600,17792126,935,935,935,935,0
|
|
20240927,102500,17792126,935,935,935,935,104
|
|
20240927,102400,17694886,935,933,935,933,200
|
|
20240927,102300,17507981,932,932,932,932,0
|
|
20240927,102200,17507981,932,932,932,932,0
|
|
20240927,102100,17507981,932,932,932,932,0
|
|
20240927,102000,17507981,932,932,932,932,0
|
|
20240927,101900,17507981,932,932,932,932,0
|
|
20240927,101800,17507981,932,932,932,932,5
|
|
20240927,101700,17503321,934,934,934,934,0
|
|
20240927,101600,17503321,934,934,934,934,0
|
|
20240927,101500,17503321,934,932,934,932,701
|
|
20240927,101400,16848589,932,932,932,932,0
|
|
20240927,101300,16848589,932,932,932,932,0
|
|
20240927,101200,16848589,932,932,932,932,0
|
|
20240927,101100,16848589,932,932,932,932,0
|
|
20240927,101000,16848589,932,933,933,932,3803
|
|
20240927,100900,13304093,934,934,934,934,0
|
|
20240927,100800,13304093,934,933,934,933,500
|
|
20240927,100700,12837109,933,933,933,933,0
|
|
20240927,100600,12837109,933,933,933,933,1
|
|
20240927,100500,12836176,933,933,933,933,0
|
|
20240927,100400,12836176,933,933,933,933,1
|
|
20240927,100300,12835243,933,933,933,933,0
|
|
20240927,100200,12835243,933,933,933,933,1
|
|
20240927,100100,12834310,932,932,932,932,0
|
|
20240927,100000,12834310,932,932,932,932,0
|
|
20240927,095900,12834310,932,932,932,932,53
|
|
20240927,095800,12784914,933,933,933,933,0
|
|
20240927,095700,12784914,933,933,933,933,0
|
|
20240927,095600,12784914,933,933,933,933,0
|
|
20240927,095500,12784914,933,930,933,930,848
|
|
20240927,095400,11995004,926,926,926,926,0
|
|
20240927,095300,11995004,926,926,926,926,0
|
|
20240927,095200,11995004,926,926,926,926,0
|
|
20240927,095100,11995004,926,926,926,926,0
|
|
20240927,095000,11995004,926,926,926,926,0
|
|
20240927,094900,11995004,926,926,926,926,0
|
|
20240927,094800,11995004,926,926,926,926,0
|
|
20240927,094700,11995004,926,926,926,926,0
|
|
20240927,094600,11995004,926,926,926,926,0
|
|
20240927,094500,11995004,926,926,926,926,0
|
|
20240927,094400,11995004,926,926,926,926,0
|
|
20240927,094300,11995004,926,926,926,926,32
|
|
20240927,094200,11965372,931,931,931,931,10
|
|
20240927,094100,11956062,931,931,931,931,1
|
|
20240927,094000,11955131,931,931,931,931,0
|
|
20240927,093900,11955131,931,931,931,931,0
|
|
20240927,093800,11955131,931,931,931,931,85
|
|
20240927,093700,11875996,931,931,931,931,0
|
|
20240927,093600,11875996,931,931,931,931,0
|
|
20240927,093500,11875996,931,931,931,931,2
|
|
20240927,093400,11874134,931,931,931,931,0
|
|
20240927,093300,11874134,931,931,931,931,0
|
|
20240927,093200,11874134,931,931,931,931,0
|
|
20240927,093100,11874134,931,931,931,931,0
|
|
20240927,093000,11874134,931,931,931,931,0
|
|
20240927,092900,11874134,931,931,931,931,0
|
|
20240927,092800,11874134,931,931,931,931,0
|
|
20240927,092700,11874134,931,931,931,931,122
|
|
20240927,092600,11760552,931,931,931,931,278
|
|
20240927,092500,11501734,931,931,931,931,0
|
|
20240927,092400,11501734,931,931,931,931,10
|
|
20240927,092300,11492424,930,930,930,930,0
|
|
20240927,092200,11492424,930,930,930,930,0
|
|
20240927,092100,11492424,930,930,930,930,139
|
|
20240927,092000,11363154,930,930,930,930,0
|
|
20240927,091900,11363154,930,930,930,930,0
|
|
20240927,091800,11363154,930,930,930,930,101
|
|
20240927,091700,11269224,930,930,930,930,0
|
|
20240927,091600,11269224,930,929,930,929,3
|
|
20240927,091500,11266435,925,925,925,925,2
|
|
20240927,091400,11264585,925,925,925,925,0
|
|
20240927,091300,11264585,925,925,925,925,1957
|
|
20240927,091200,9454360,925,925,925,925,290
|
|
20240927,091100,9186110,922,922,922,922,0
|
|
20240927,091000,9186110,922,922,922,922,0
|
|
20240927,090900,9186110,922,925,925,922,1553
|
|
20240927,090800,7751211,928,928,928,928,417
|
|
20240927,090700,7364235,926,926,926,926,0
|
|
20240927,090600,7364235,926,926,926,926,0
|
|
20240927,090500,7364235,926,926,926,926,2208
|
|
20240927,090400,5319627,920,920,920,920,0
|
|
20240927,090300,5319627,920,920,920,920,500
|
|
20240927,090200,4859627,919,925,925,919,3000
|
|
20240927,090100,2098890,926,926,926,926,1355
|
|
20240927,090000,844160,926,926,926,926,535
|