584 lines
27 KiB
CSV
584 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,184100,136526230,1351,1351,1351,1351,2037
|
|
20240905,184000,136526230,1351,1351,1351,1351,0
|
|
20240905,183900,136526230,1351,1351,1351,1351,0
|
|
20240905,183800,136526230,1351,1351,1351,1351,0
|
|
20240905,183700,136526230,1351,1351,1351,1351,0
|
|
20240905,183600,136526230,1351,1351,1351,1351,0
|
|
20240905,183500,136526230,1351,1351,1351,1351,0
|
|
20240905,183400,136526230,1351,1351,1351,1351,0
|
|
20240905,183300,136526230,1351,1351,1351,1351,0
|
|
20240905,183200,136526230,1351,1351,1351,1351,0
|
|
20240905,183100,136526230,1351,1351,1351,1351,0
|
|
20240905,183000,136526230,1351,1351,1351,1351,0
|
|
20240905,182900,136526230,1351,1351,1351,1351,0
|
|
20240905,182800,136526230,1351,1351,1351,1351,0
|
|
20240905,182700,136526230,1351,1351,1351,1351,0
|
|
20240905,182600,136526230,1351,1351,1351,1351,0
|
|
20240905,182500,136526230,1351,1351,1351,1351,0
|
|
20240905,182400,136526230,1351,1351,1351,1351,0
|
|
20240905,182300,136526230,1351,1351,1351,1351,0
|
|
20240905,182200,136526230,1351,1351,1351,1351,0
|
|
20240905,182100,136526230,1351,1351,1351,1351,0
|
|
20240905,182000,136526230,1351,1351,1351,1351,0
|
|
20240905,181900,136526230,1351,1351,1351,1351,0
|
|
20240905,181800,136526230,1351,1351,1351,1351,0
|
|
20240905,181700,136526230,1351,1351,1351,1351,0
|
|
20240905,181600,136526230,1351,1351,1351,1351,0
|
|
20240905,181500,136526230,1351,1351,1351,1351,0
|
|
20240905,181400,136526230,1351,1351,1351,1351,0
|
|
20240905,181300,136526230,1351,1351,1351,1351,0
|
|
20240905,181200,136526230,1351,1351,1351,1351,0
|
|
20240905,181100,136526230,1351,1351,1351,1351,2037
|
|
20240905,181000,136526230,1351,1351,1351,1351,0
|
|
20240905,180900,136526230,1351,1351,1351,1351,0
|
|
20240905,180800,136526230,1351,1351,1351,1351,0
|
|
20240905,180700,136526230,1351,1351,1351,1351,0
|
|
20240905,180600,136526230,1351,1351,1351,1351,0
|
|
20240905,180500,136526230,1351,1351,1351,1351,0
|
|
20240905,180400,136526230,1351,1351,1351,1351,0
|
|
20240905,180300,136526230,1351,1351,1351,1351,0
|
|
20240905,180200,136526230,1351,1351,1351,1351,0
|
|
20240905,180100,136526230,1351,1351,1351,1351,0
|
|
20240905,180000,136526230,1351,1351,1351,1351,0
|
|
20240905,175900,136526230,1351,1351,1351,1351,0
|
|
20240905,175800,136526230,1351,1351,1351,1351,0
|
|
20240905,175700,136526230,1351,1351,1351,1351,0
|
|
20240905,175600,136526230,1351,1351,1351,1351,0
|
|
20240905,175500,136526230,1351,1351,1351,1351,0
|
|
20240905,175400,136526230,1351,1351,1351,1351,0
|
|
20240905,175300,136526230,1351,1351,1351,1351,0
|
|
20240905,175200,136526230,1351,1351,1351,1351,0
|
|
20240905,175100,136526230,1351,1351,1351,1351,0
|
|
20240905,175000,136526230,1351,1351,1351,1351,0
|
|
20240905,174900,136526230,1351,1351,1351,1351,0
|
|
20240905,174800,136526230,1351,1351,1351,1351,0
|
|
20240905,174700,136526230,1351,1351,1351,1351,0
|
|
20240905,174600,136526230,1351,1351,1351,1351,0
|
|
20240905,174500,136526230,1351,1351,1351,1351,0
|
|
20240905,174400,136526230,1351,1351,1351,1351,0
|
|
20240905,174300,136526230,1351,1351,1351,1351,0
|
|
20240905,174200,136526230,1351,1351,1351,1351,0
|
|
20240905,174100,136526230,1351,1351,1351,1351,2037
|
|
20240905,174000,136526230,1351,1351,1351,1351,0
|
|
20240905,173900,136526230,1351,1351,1351,1351,0
|
|
20240905,173800,136526230,1351,1351,1351,1351,0
|
|
20240905,173700,136526230,1351,1351,1351,1351,0
|
|
20240905,173600,136526230,1351,1351,1351,1351,0
|
|
20240905,173500,136526230,1351,1351,1351,1351,0
|
|
20240905,173400,136526230,1351,1351,1351,1351,0
|
|
20240905,173300,136526230,1351,1351,1351,1351,0
|
|
20240905,173200,136526230,1351,1351,1351,1351,0
|
|
20240905,173100,136526230,1351,1351,1351,1351,0
|
|
20240905,173000,136526230,1351,1351,1351,1351,0
|
|
20240905,172900,136526230,1351,1351,1351,1351,0
|
|
20240905,172800,136526230,1351,1351,1351,1351,0
|
|
20240905,172700,136526230,1351,1351,1351,1351,0
|
|
20240905,172600,136526230,1351,1351,1351,1351,0
|
|
20240905,172500,136526230,1351,1351,1351,1351,0
|
|
20240905,172400,136526230,1351,1351,1351,1351,0
|
|
20240905,172300,136526230,1351,1351,1351,1351,0
|
|
20240905,172200,136526230,1351,1351,1351,1351,0
|
|
20240905,172100,136526230,1351,1351,1351,1351,0
|
|
20240905,172000,136526230,1351,1351,1351,1351,0
|
|
20240905,171900,136526230,1351,1351,1351,1351,0
|
|
20240905,171800,136526230,1351,1351,1351,1351,0
|
|
20240905,171700,136526230,1351,1351,1351,1351,0
|
|
20240905,171600,136526230,1351,1351,1351,1351,0
|
|
20240905,171500,136526230,1351,1351,1351,1351,0
|
|
20240905,171400,136526230,1351,1351,1351,1351,0
|
|
20240905,171300,136526230,1351,1351,1351,1351,0
|
|
20240905,171200,136526230,1351,1351,1351,1351,0
|
|
20240905,171100,136526230,1351,1351,1351,1351,2037
|
|
20240905,171000,136526230,1351,1351,1351,1351,0
|
|
20240905,170900,136526230,1351,1351,1351,1351,0
|
|
20240905,170800,136526230,1351,1351,1351,1351,0
|
|
20240905,170700,136526230,1351,1351,1351,1351,0
|
|
20240905,170600,136526230,1351,1351,1351,1351,0
|
|
20240905,170500,136526230,1351,1351,1351,1351,0
|
|
20240905,170400,136526230,1351,1351,1351,1351,0
|
|
20240905,170300,136526230,1351,1351,1351,1351,0
|
|
20240905,170200,136526230,1351,1351,1351,1351,0
|
|
20240905,170100,136526230,1351,1351,1351,1351,0
|
|
20240905,170000,136526230,1351,1351,1351,1351,0
|
|
20240905,165900,136526230,1351,1351,1351,1351,0
|
|
20240905,165800,136526230,1351,1351,1351,1351,0
|
|
20240905,165700,136526230,1351,1351,1351,1351,0
|
|
20240905,165600,136526230,1351,1351,1351,1351,0
|
|
20240905,165500,136526230,1351,1351,1351,1351,0
|
|
20240905,165400,136526230,1351,1351,1351,1351,0
|
|
20240905,165300,136526230,1351,1351,1351,1351,0
|
|
20240905,165200,136526230,1351,1351,1351,1351,0
|
|
20240905,165100,136526230,1351,1351,1351,1351,0
|
|
20240905,165000,136526230,1351,1351,1351,1351,0
|
|
20240905,164900,136526230,1351,1351,1351,1351,0
|
|
20240905,164800,136526230,1351,1351,1351,1351,0
|
|
20240905,164700,136526230,1351,1351,1351,1351,0
|
|
20240905,164600,136526230,1351,1351,1351,1351,0
|
|
20240905,164500,136526230,1351,1351,1351,1351,0
|
|
20240905,164400,136526230,1351,1351,1351,1351,0
|
|
20240905,164300,136526230,1351,1351,1351,1351,0
|
|
20240905,164200,136526230,1351,1351,1351,1351,0
|
|
20240905,164100,136526230,1351,1351,1351,1351,2037
|
|
20240905,164000,136526230,1351,1351,1351,1351,0
|
|
20240905,163900,136526230,1351,1351,1351,1351,0
|
|
20240905,163800,136526230,1351,1351,1351,1351,0
|
|
20240905,163700,136526230,1351,1351,1351,1351,0
|
|
20240905,163600,136526230,1351,1351,1351,1351,0
|
|
20240905,163500,136526230,1351,1351,1351,1351,0
|
|
20240905,163400,136526230,1351,1351,1351,1351,0
|
|
20240905,163300,136526230,1351,1351,1351,1351,0
|
|
20240905,163200,136526230,1351,1351,1351,1351,0
|
|
20240905,163100,136526230,1351,1351,1351,1351,0
|
|
20240905,163000,136526230,1351,1351,1351,1351,0
|
|
20240905,162900,136526230,1351,1351,1351,1351,0
|
|
20240905,162800,136526230,1351,1351,1351,1351,0
|
|
20240905,162700,136526230,1351,1351,1351,1351,0
|
|
20240905,162600,136526230,1351,1351,1351,1351,0
|
|
20240905,162500,136526230,1351,1351,1351,1351,0
|
|
20240905,162400,136526230,1351,1351,1351,1351,0
|
|
20240905,162300,136526230,1351,1351,1351,1351,0
|
|
20240905,162200,136526230,1351,1351,1351,1351,0
|
|
20240905,162100,136526230,1351,1351,1351,1351,0
|
|
20240905,162000,136526230,1351,1351,1351,1351,0
|
|
20240905,161900,136526230,1351,1351,1351,1351,0
|
|
20240905,161800,136526230,1351,1351,1351,1351,0
|
|
20240905,161700,136526230,1351,1351,1351,1351,0
|
|
20240905,161600,136526230,1351,1351,1351,1351,0
|
|
20240905,161500,136526230,1351,1351,1351,1351,0
|
|
20240905,161400,136526230,1351,1351,1351,1351,0
|
|
20240905,161300,136526230,1351,1351,1351,1351,0
|
|
20240905,161200,136526230,1351,1351,1351,1351,0
|
|
20240905,161100,136526230,1351,1351,1351,1351,2037
|
|
20240905,161000,136526230,1351,1351,1351,1351,0
|
|
20240905,160900,136526230,1351,1351,1351,1351,0
|
|
20240905,160800,136526230,1351,1351,1351,1351,0
|
|
20240905,160700,136526230,1351,1351,1351,1351,0
|
|
20240905,160600,136526230,1351,1351,1351,1351,0
|
|
20240905,160500,136526230,1351,1351,1351,1351,0
|
|
20240905,160400,136526230,1351,1351,1351,1351,0
|
|
20240905,160300,136526230,1351,1351,1351,1351,0
|
|
20240905,160200,136526230,1351,1351,1351,1351,0
|
|
20240905,160100,136526230,1351,1351,1351,1351,0
|
|
20240905,160000,136526230,1351,1351,1351,1351,0
|
|
20240905,155900,136526230,1351,1351,1351,1351,0
|
|
20240905,155800,136526230,1351,1351,1351,1351,0
|
|
20240905,155700,136526230,1351,1351,1351,1351,0
|
|
20240905,155600,136526230,1351,1351,1351,1351,0
|
|
20240905,155500,136526230,1351,1351,1351,1351,0
|
|
20240905,155400,136526230,1351,1351,1351,1351,0
|
|
20240905,155300,136526230,1351,1351,1351,1351,0
|
|
20240905,155200,136526230,1351,1351,1351,1351,0
|
|
20240905,155100,136526230,1351,1351,1351,1351,0
|
|
20240905,155000,136526230,1351,1351,1351,1351,0
|
|
20240905,154900,136526230,1351,1351,1351,1351,0
|
|
20240905,154800,136526230,1351,1351,1351,1351,0
|
|
20240905,154700,136526230,1351,1351,1351,1351,0
|
|
20240905,154600,136526230,1351,1351,1351,1351,0
|
|
20240905,154500,136526230,1351,1351,1351,1351,0
|
|
20240905,154400,136526230,1351,1351,1351,1351,0
|
|
20240905,154300,136526230,1351,1351,1351,1351,0
|
|
20240905,154200,136526230,1351,1351,1351,1351,0
|
|
20240905,154100,136526230,1351,1351,1351,1351,2037
|
|
20240905,154000,136526230,1351,1351,1351,1351,0
|
|
20240905,153900,136526230,1351,1351,1351,1351,0
|
|
20240905,153800,136526230,1351,1351,1351,1351,0
|
|
20240905,153700,136526230,1351,1351,1351,1351,0
|
|
20240905,153600,136526230,1351,1351,1351,1351,0
|
|
20240905,153500,136526230,1351,1351,1351,1351,0
|
|
20240905,153400,136526230,1351,1351,1351,1351,0
|
|
20240905,153300,136526230,1351,1351,1351,1351,0
|
|
20240905,153200,136526230,1351,1351,1351,1351,0
|
|
20240905,153100,136526230,1351,1351,1351,1351,0
|
|
20240905,153000,136526230,1351,1351,1351,1351,2037
|
|
20240905,152900,133774243,1363,1363,1363,1363,0
|
|
20240905,152800,133774243,1363,1363,1363,1363,0
|
|
20240905,152700,133774243,1363,1363,1363,1363,0
|
|
20240905,152600,133774243,1363,1363,1363,1363,0
|
|
20240905,152500,133774243,1363,1363,1363,1363,0
|
|
20240905,152400,133774243,1363,1363,1363,1363,0
|
|
20240905,152300,133774243,1363,1363,1363,1363,0
|
|
20240905,152200,133774243,1363,1363,1363,1363,0
|
|
20240905,152100,133774243,1363,1363,1363,1363,0
|
|
20240905,152000,133774243,1363,1363,1363,1363,0
|
|
20240905,151900,133774243,1363,1363,1363,1363,36
|
|
20240905,151800,133725175,1365,1365,1365,1365,0
|
|
20240905,151700,133725175,1365,1365,1365,1365,0
|
|
20240905,151600,133725175,1365,1365,1365,1365,0
|
|
20240905,151500,133725175,1365,1359,1365,1358,201
|
|
20240905,151400,133452052,1359,1359,1359,1359,17
|
|
20240905,151300,133428949,1365,1362,1365,1360,2506
|
|
20240905,151200,130009187,1348,1357,1357,1348,5680
|
|
20240905,151100,122348341,1357,1357,1357,1357,28
|
|
20240905,151000,122310345,1369,1369,1369,1369,0
|
|
20240905,150900,122310345,1369,1369,1369,1369,0
|
|
20240905,150800,122310345,1369,1369,1369,1369,0
|
|
20240905,150700,122310345,1369,1356,1369,1356,544
|
|
20240905,150600,121565685,1367,1367,1367,1367,2
|
|
20240905,150500,121562951,1368,1368,1368,1368,0
|
|
20240905,150400,121562951,1368,1368,1368,1368,0
|
|
20240905,150300,121562951,1368,1368,1368,1368,0
|
|
20240905,150200,121562951,1368,1357,1368,1357,617
|
|
20240905,150100,120723627,1366,1366,1366,1366,0
|
|
20240905,150000,120723627,1366,1366,1366,1366,1000
|
|
20240905,145900,119357627,1366,1360,1366,1360,41
|
|
20240905,145800,119301686,1365,1365,1365,1365,0
|
|
20240905,145700,119301686,1365,1365,1365,1365,0
|
|
20240905,145600,119301686,1365,1365,1365,1365,5
|
|
20240905,145500,119294861,1361,1361,1361,1361,0
|
|
20240905,145400,119294861,1361,1361,1361,1361,0
|
|
20240905,145300,119294861,1361,1361,1361,1361,197
|
|
20240905,145200,119026744,1365,1365,1365,1365,0
|
|
20240905,145100,119026744,1365,1365,1365,1365,0
|
|
20240905,145000,119026744,1365,1365,1365,1365,0
|
|
20240905,144900,119026744,1365,1365,1365,1365,0
|
|
20240905,144800,119026744,1365,1365,1365,1365,0
|
|
20240905,144700,119026744,1365,1365,1365,1365,1
|
|
20240905,144600,119025379,1366,1366,1366,1366,0
|
|
20240905,144500,119025379,1366,1365,1366,1365,10
|
|
20240905,144400,119011726,1358,1358,1358,1358,2
|
|
20240905,144300,119009010,1359,1365,1366,1359,17
|
|
20240905,144200,118985815,1357,1363,1363,1357,2350
|
|
20240905,144100,115796841,1368,1368,1368,1368,0
|
|
20240905,144000,115796841,1368,1368,1368,1368,1
|
|
20240905,143900,115795473,1356,1356,1356,1356,1
|
|
20240905,143800,115794117,1370,1370,1370,1370,0
|
|
20240905,143700,115794117,1370,1357,1370,1357,1329
|
|
20240905,143600,113987571,1357,1357,1357,1357,0
|
|
20240905,143500,113987571,1357,1357,1357,1357,150
|
|
20240905,143400,113784021,1358,1358,1358,1358,0
|
|
20240905,143300,113784021,1358,1358,1358,1358,0
|
|
20240905,143200,113784021,1358,1358,1358,1358,0
|
|
20240905,143100,113784021,1358,1358,1358,1358,0
|
|
20240905,143000,113784021,1358,1356,1358,1356,2000
|
|
20240905,142900,111070660,1356,1356,1356,1356,0
|
|
20240905,142800,111070660,1356,1356,1356,1356,3
|
|
20240905,142700,111066592,1356,1356,1356,1356,0
|
|
20240905,142600,111066592,1356,1356,1356,1356,0
|
|
20240905,142500,111066592,1356,1356,1356,1356,8
|
|
20240905,142400,111055744,1357,1357,1357,1357,0
|
|
20240905,142300,111055744,1357,1357,1357,1357,0
|
|
20240905,142200,111055744,1357,1356,1357,1356,100
|
|
20240905,142100,110920142,1356,1356,1356,1356,0
|
|
20240905,142000,110920142,1356,1356,1356,1356,1
|
|
20240905,141900,110918786,1357,1357,1357,1357,0
|
|
20240905,141800,110918786,1357,1357,1357,1357,0
|
|
20240905,141700,110918786,1357,1357,1357,1357,0
|
|
20240905,141600,110918786,1357,1357,1357,1357,1
|
|
20240905,141500,110917429,1348,1348,1348,1348,0
|
|
20240905,141400,110917429,1348,1349,1349,1348,2000
|
|
20240905,141300,108221271,1357,1356,1357,1356,73
|
|
20240905,141200,108122231,1349,1349,1349,1349,0
|
|
20240905,141100,108122231,1349,1349,1349,1349,500
|
|
20240905,141000,107447731,1349,1349,1349,1349,0
|
|
20240905,140900,107447731,1349,1349,1349,1349,0
|
|
20240905,140800,107447731,1349,1349,1349,1349,1
|
|
20240905,140700,107446382,1359,1359,1359,1359,0
|
|
20240905,140600,107446382,1359,1359,1359,1359,0
|
|
20240905,140500,107446382,1359,1357,1359,1357,500
|
|
20240905,140400,106767816,1357,1357,1357,1357,30
|
|
20240905,140300,106727106,1359,1359,1359,1359,0
|
|
20240905,140200,106727106,1359,1359,1359,1359,0
|
|
20240905,140100,106727106,1359,1359,1359,1359,0
|
|
20240905,140000,106727106,1359,1359,1359,1359,0
|
|
20240905,135900,106727106,1359,1359,1359,1359,0
|
|
20240905,135800,106727106,1359,1359,1359,1359,0
|
|
20240905,135700,106727106,1359,1359,1359,1359,0
|
|
20240905,135600,106727106,1359,1359,1359,1359,0
|
|
20240905,135500,106727106,1359,1359,1359,1359,1
|
|
20240905,135400,106725747,1359,1349,1359,1349,100
|
|
20240905,135300,106590815,1349,1349,1349,1349,0
|
|
20240905,135200,106590815,1349,1349,1349,1349,0
|
|
20240905,135100,106590815,1349,1349,1349,1349,50
|
|
20240905,135000,106523365,1347,1342,1347,1342,230
|
|
20240905,134900,106214309,1342,1342,1342,1342,1
|
|
20240905,134800,106212967,1336,1341,1341,1336,2792
|
|
20240905,134700,102481998,1342,1342,1342,1342,0
|
|
20240905,134600,102481998,1342,1340,1342,1340,18
|
|
20240905,134500,102457876,1340,1340,1340,1340,0
|
|
20240905,134400,102457876,1340,1339,1340,1339,123
|
|
20240905,134300,102293125,1339,1339,1339,1339,0
|
|
20240905,134200,102293125,1339,1339,1339,1339,0
|
|
20240905,134100,102293125,1339,1339,1339,1339,0
|
|
20240905,134000,102293125,1339,1339,1339,1339,50
|
|
20240905,133900,102226175,1339,1340,1340,1339,118
|
|
20240905,133800,102068129,1342,1342,1342,1342,0
|
|
20240905,133700,102068129,1342,1339,1342,1336,8100
|
|
20240905,133600,91235244,1338,1338,1338,1338,0
|
|
20240905,133500,91235244,1338,1338,1338,1338,0
|
|
20240905,133400,91235244,1338,1338,1338,1338,0
|
|
20240905,133300,91235244,1338,1339,1339,1338,300
|
|
20240905,133200,90833843,1337,1337,1337,1337,0
|
|
20240905,133100,90833843,1337,1337,1337,1337,0
|
|
20240905,133000,90833843,1337,1337,1337,1337,387
|
|
20240905,132900,90316424,1336,1336,1336,1336,0
|
|
20240905,132800,90316424,1336,1336,1336,1336,0
|
|
20240905,132700,90316424,1336,1336,1336,1336,0
|
|
20240905,132600,90316424,1336,1336,1336,1336,176
|
|
20240905,132500,90081288,1336,1336,1336,1336,0
|
|
20240905,132400,90081288,1336,1336,1336,1336,0
|
|
20240905,132300,90081288,1336,1336,1336,1334,1014
|
|
20240905,132200,88727846,1340,1340,1340,1340,413
|
|
20240905,132100,88174426,1344,1344,1344,1344,0
|
|
20240905,132000,88174426,1344,1344,1344,1344,0
|
|
20240905,131900,88174426,1344,1344,1344,1344,0
|
|
20240905,131800,88174426,1344,1344,1344,1344,74
|
|
20240905,131700,88074970,1344,1344,1344,1344,0
|
|
20240905,131600,88074970,1344,1344,1344,1344,0
|
|
20240905,131500,88074970,1344,1344,1344,1344,0
|
|
20240905,131400,88074970,1344,1337,1344,1335,395
|
|
20240905,131300,87545150,1336,1336,1336,1336,0
|
|
20240905,131200,87545150,1336,1339,1339,1336,562
|
|
20240905,131100,86793660,1341,1341,1341,1341,104
|
|
20240905,131000,86654196,1341,1341,1341,1341,74
|
|
20240905,130900,86554962,1341,1341,1341,1341,0
|
|
20240905,130800,86554962,1341,1341,1341,1341,37
|
|
20240905,130700,86505345,1341,1341,1341,1341,0
|
|
20240905,130600,86505345,1341,1341,1341,1341,17
|
|
20240905,130500,86482548,1340,1340,1340,1340,0
|
|
20240905,130400,86482548,1340,1340,1340,1340,0
|
|
20240905,130300,86482548,1340,1344,1344,1340,1186
|
|
20240905,130200,84891187,1344,1344,1344,1344,0
|
|
20240905,130100,84891187,1344,1344,1344,1344,0
|
|
20240905,130000,84891187,1344,1344,1344,1344,0
|
|
20240905,125900,84891187,1344,1344,1344,1344,304
|
|
20240905,125800,84482611,1343,1344,1344,1343,180
|
|
20240905,125700,84240861,1343,1343,1343,1343,550
|
|
20240905,125600,83502211,1343,1343,1343,1342,581
|
|
20240905,125500,82721984,1345,1345,1345,1345,0
|
|
20240905,125400,82721984,1345,1346,1346,1343,4913
|
|
20240905,125300,76114269,1346,1346,1346,1346,0
|
|
20240905,125200,76114269,1346,1348,1348,1346,494
|
|
20240905,125100,75449337,1348,1348,1348,1348,34
|
|
20240905,125000,75403505,1347,1347,1347,1347,0
|
|
20240905,124900,75403505,1347,1347,1347,1347,15
|
|
20240905,124800,75383300,1347,1347,1347,1347,124
|
|
20240905,124700,75216272,1347,1347,1347,1347,0
|
|
20240905,124600,75216272,1347,1347,1347,1347,15
|
|
20240905,124500,75196067,1348,1348,1348,1348,1
|
|
20240905,124400,75194719,1348,1348,1348,1348,2
|
|
20240905,124300,75192023,1347,1347,1347,1347,0
|
|
20240905,124200,75192023,1347,1347,1347,1347,17
|
|
20240905,124100,75169124,1348,1348,1348,1348,2
|
|
20240905,124000,75166428,1347,1347,1347,1347,50
|
|
20240905,123900,75099078,1347,1347,1347,1347,0
|
|
20240905,123800,75099078,1347,1347,1347,1347,0
|
|
20240905,123700,75099078,1347,1347,1347,1347,350
|
|
20240905,123600,74627628,1347,1347,1347,1347,20
|
|
20240905,123500,74600688,1347,1347,1347,1347,10
|
|
20240905,123400,74587218,1347,1347,1347,1347,0
|
|
20240905,123300,74587218,1347,1347,1347,1347,0
|
|
20240905,123200,74587218,1347,1347,1347,1347,0
|
|
20240905,123100,74587218,1347,1348,1348,1346,237
|
|
20240905,123000,74268106,1348,1350,1350,1346,664
|
|
20240905,122900,73373088,1349,1353,1353,1349,7369
|
|
20240905,122800,63419167,1361,1361,1361,1361,0
|
|
20240905,122700,63419167,1361,1361,1361,1361,0
|
|
20240905,122600,63419167,1361,1361,1361,1361,13
|
|
20240905,122500,63401474,1361,1361,1361,1361,51
|
|
20240905,122400,63332063,1352,1352,1352,1352,0
|
|
20240905,122300,63332063,1352,1352,1352,1352,0
|
|
20240905,122200,63332063,1352,1352,1352,1352,166
|
|
20240905,122100,63107631,1352,1352,1352,1352,190
|
|
20240905,122000,62850751,1352,1352,1352,1352,0
|
|
20240905,121900,62850751,1352,1352,1352,1352,0
|
|
20240905,121800,62850751,1352,1352,1352,1352,186
|
|
20240905,121700,62599279,1352,1352,1352,1352,0
|
|
20240905,121600,62599279,1352,1352,1352,1352,0
|
|
20240905,121500,62599279,1352,1352,1352,1352,0
|
|
20240905,121400,62599279,1352,1352,1352,1352,254
|
|
20240905,121300,62255871,1350,1350,1350,1350,0
|
|
20240905,121200,62255871,1350,1350,1350,1350,0
|
|
20240905,121100,62255871,1350,1363,1363,1350,6935
|
|
20240905,121000,52846886,1364,1364,1364,1364,10
|
|
20240905,120900,52833246,1363,1363,1363,1363,0
|
|
20240905,120800,52833246,1363,1363,1363,1363,0
|
|
20240905,120700,52833246,1363,1363,1363,1363,0
|
|
20240905,120600,52833246,1363,1363,1363,1363,1
|
|
20240905,120500,52831883,1364,1364,1364,1364,0
|
|
20240905,120400,52831883,1364,1364,1364,1364,0
|
|
20240905,120300,52831883,1364,1364,1364,1364,0
|
|
20240905,120200,52831883,1364,1364,1364,1364,0
|
|
20240905,120100,52831883,1364,1364,1364,1364,0
|
|
20240905,120000,52831883,1364,1364,1364,1364,0
|
|
20240905,115900,52831883,1364,1364,1364,1364,1
|
|
20240905,115800,52830519,1364,1364,1364,1364,0
|
|
20240905,115700,52830519,1364,1364,1364,1364,0
|
|
20240905,115600,52830519,1364,1364,1364,1364,0
|
|
20240905,115500,52830519,1364,1364,1364,1364,0
|
|
20240905,115400,52830519,1364,1364,1364,1364,5
|
|
20240905,115300,52823699,1365,1365,1365,1360,712
|
|
20240905,115200,51855194,1365,1365,1365,1365,239
|
|
20240905,115100,51528959,1365,1366,1366,1365,3001
|
|
20240905,115000,47432593,1366,1366,1366,1366,1
|
|
20240905,114900,47431227,1366,1366,1366,1366,0
|
|
20240905,114800,47431227,1366,1366,1366,1366,100
|
|
20240905,114700,47294627,1366,1366,1366,1366,3
|
|
20240905,114600,47290529,1365,1365,1365,1365,0
|
|
20240905,114500,47290529,1365,1365,1365,1365,0
|
|
20240905,114400,47290529,1365,1367,1367,1365,708
|
|
20240905,114300,46323497,1367,1367,1367,1367,0
|
|
20240905,114200,46323497,1367,1367,1367,1367,728
|
|
20240905,114100,45328321,1367,1367,1367,1367,0
|
|
20240905,114000,45328321,1367,1367,1367,1367,0
|
|
20240905,113900,45328321,1367,1367,1367,1367,0
|
|
20240905,113800,45328321,1367,1367,1367,1367,0
|
|
20240905,113700,45328321,1367,1367,1367,1367,110
|
|
20240905,113600,45177951,1367,1367,1367,1367,1636
|
|
20240905,113500,42941539,1367,1367,1367,1367,0
|
|
20240905,113400,42941539,1367,1367,1367,1367,0
|
|
20240905,113300,42941539,1367,1367,1367,1367,0
|
|
20240905,113200,42941539,1367,1368,1369,1367,154
|
|
20240905,113100,42730865,1369,1369,1369,1369,10
|
|
20240905,113000,42717175,1369,1369,1369,1369,10
|
|
20240905,112900,42703485,1369,1369,1369,1369,1
|
|
20240905,112800,42702116,1369,1369,1369,1369,0
|
|
20240905,112700,42702116,1369,1368,1369,1368,23
|
|
20240905,112600,42670651,1368,1368,1368,1368,0
|
|
20240905,112500,42670651,1368,1368,1368,1368,0
|
|
20240905,112400,42670651,1368,1368,1368,1368,444
|
|
20240905,112300,42063259,1369,1370,1370,1369,2536
|
|
20240905,112200,38588949,1370,1370,1370,1370,0
|
|
20240905,112100,38588949,1370,1370,1370,1370,0
|
|
20240905,112000,38588949,1370,1371,1371,1370,530
|
|
20240905,111900,37862734,1372,1373,1373,1372,1020
|
|
20240905,111800,36463194,1373,1373,1373,1373,0
|
|
20240905,111700,36463194,1373,1373,1373,1373,0
|
|
20240905,111600,36463194,1373,1373,1373,1373,0
|
|
20240905,111500,36463194,1373,1375,1375,1373,1072
|
|
20240905,111400,34990146,1376,1378,1378,1376,1870
|
|
20240905,111300,32414171,1379,1379,1379,1379,328
|
|
20240905,111200,31961859,1379,1379,1379,1379,400
|
|
20240905,111100,31410259,1379,1379,1379,1379,0
|
|
20240905,111000,31410259,1379,1380,1380,1379,490
|
|
20240905,110900,30734148,1381,1382,1382,1381,202
|
|
20240905,110800,30455185,1383,1383,1383,1383,1
|
|
20240905,110700,30453802,1394,1394,1394,1394,0
|
|
20240905,110600,30453802,1394,1394,1394,1394,0
|
|
20240905,110500,30453802,1394,1394,1394,1394,0
|
|
20240905,110400,30453802,1394,1394,1394,1394,0
|
|
20240905,110300,30453802,1394,1394,1394,1394,0
|
|
20240905,110200,30453802,1394,1394,1394,1394,0
|
|
20240905,110100,30453802,1394,1394,1394,1394,1
|
|
20240905,110000,30452408,1380,1380,1393,1380,425
|
|
20240905,105900,29865895,1394,1394,1394,1394,0
|
|
20240905,105800,29865895,1394,1394,1394,1394,0
|
|
20240905,105700,29865895,1394,1381,1394,1381,122
|
|
20240905,105600,29697387,1394,1394,1394,1394,0
|
|
20240905,105500,29697387,1394,1394,1394,1394,0
|
|
20240905,105400,29697387,1394,1395,1395,1380,1196
|
|
20240905,105300,28038672,1395,1395,1395,1395,18
|
|
20240905,105200,28013562,1404,1404,1404,1404,2
|
|
20240905,105100,28010754,1404,1404,1404,1404,1
|
|
20240905,105000,28009350,1395,1401,1401,1395,662
|
|
20240905,104900,27082154,1415,1418,1418,1404,103
|
|
20240905,104800,26936377,1418,1400,1420,1400,1294
|
|
20240905,104700,25106090,1400,1385,1415,1385,5688
|
|
20240905,104600,17137479,1385,1385,1385,1385,0
|
|
20240905,104500,17137479,1385,1385,1385,1385,0
|
|
20240905,104400,17137479,1385,1385,1385,1385,0
|
|
20240905,104300,17137479,1385,1385,1385,1385,1
|
|
20240905,104200,17136094,1379,1379,1379,1379,96
|
|
20240905,104100,17003710,1379,1379,1379,1379,0
|
|
20240905,104000,17003710,1379,1381,1381,1379,488
|
|
20240905,103900,16330356,1385,1385,1385,1385,0
|
|
20240905,103800,16330356,1385,1385,1385,1385,500
|
|
20240905,103700,15637856,1385,1385,1385,1385,0
|
|
20240905,103600,15637856,1385,1385,1385,1385,0
|
|
20240905,103500,15637856,1385,1385,1385,1385,0
|
|
20240905,103400,15637856,1385,1385,1385,1385,0
|
|
20240905,103300,15637856,1385,1385,1385,1385,0
|
|
20240905,103200,15637856,1385,1385,1385,1385,200
|
|
20240905,103100,15360856,1385,1385,1385,1385,0
|
|
20240905,103000,15360856,1385,1385,1385,1385,0
|
|
20240905,102900,15360856,1385,1385,1385,1385,0
|
|
20240905,102800,15360856,1385,1378,1385,1378,723
|
|
20240905,102700,14361220,1384,1384,1384,1384,0
|
|
20240905,102600,14361220,1384,1384,1384,1384,0
|
|
20240905,102500,14361220,1384,1384,1384,1384,0
|
|
20240905,102400,14361220,1384,1384,1384,1384,0
|
|
20240905,102300,14361220,1384,1384,1384,1384,0
|
|
20240905,102200,14361220,1384,1384,1384,1384,0
|
|
20240905,102100,14361220,1384,1377,1384,1377,10
|
|
20240905,102000,14347443,1384,1384,1384,1384,0
|
|
20240905,101900,14347443,1384,1384,1384,1384,0
|
|
20240905,101800,14347443,1384,1384,1384,1384,0
|
|
20240905,101700,14347443,1384,1383,1384,1383,71
|
|
20240905,101600,14249249,1381,1381,1381,1381,1
|
|
20240905,101500,14247868,1381,1381,1381,1381,1
|
|
20240905,101400,14246487,1381,1381,1381,1381,0
|
|
20240905,101300,14246487,1381,1381,1381,1381,1
|
|
20240905,101200,14245106,1374,1374,1374,1374,0
|
|
20240905,101100,14245106,1374,1374,1374,1374,0
|
|
20240905,101000,14245106,1374,1380,1380,1374,575
|
|
20240905,100900,13453849,1380,1380,1380,1380,625
|
|
20240905,100800,12591349,1380,1380,1380,1380,1375
|
|
20240905,100700,10693849,1380,1380,1380,1380,0
|
|
20240905,100600,10693849,1380,1377,1380,1377,65
|
|
20240905,100500,10604326,1374,1374,1374,1374,0
|
|
20240905,100400,10604326,1374,1374,1374,1374,4
|
|
20240905,100300,10598830,1375,1377,1377,1375,61
|
|
20240905,100200,10514948,1379,1380,1380,1379,4
|
|
20240905,100100,10509431,1380,1380,1380,1380,0
|
|
20240905,100000,10509431,1380,1380,1380,1380,0
|
|
20240905,095900,10509431,1380,1380,1380,1380,0
|
|
20240905,095800,10509431,1380,1380,1380,1380,0
|
|
20240905,095700,10509431,1380,1380,1380,1380,0
|
|
20240905,095600,10509431,1380,1380,1380,1380,60
|
|
20240905,095500,10426631,1380,1380,1380,1380,0
|
|
20240905,095400,10426631,1380,1380,1380,1380,0
|
|
20240905,095300,10426631,1380,1380,1380,1380,0
|
|
20240905,095200,10426631,1380,1380,1380,1380,8
|
|
20240905,095100,10415591,1380,1380,1380,1379,170
|
|
20240905,095000,10181151,1379,1379,1379,1379,198
|
|
20240905,094900,9908109,1379,1379,1379,1379,0
|
|
20240905,094800,9908109,1379,1379,1379,1379,0
|
|
20240905,094700,9908109,1379,1379,1379,1379,1
|
|
20240905,094600,9906730,1378,1378,1378,1378,10
|
|
20240905,094500,9892950,1379,1379,1379,1379,0
|
|
20240905,094400,9892950,1379,1379,1379,1379,0
|
|
20240905,094300,9892950,1379,1379,1379,1379,0
|
|
20240905,094200,9892950,1379,1379,1379,1379,41
|
|
20240905,094100,9836411,1379,1379,1379,1379,0
|
|
20240905,094000,9836411,1379,1379,1379,1379,363
|
|
20240905,093900,9335834,1378,1377,1378,1377,27
|
|
20240905,093800,9298636,1378,1378,1378,1378,0
|
|
20240905,093700,9298636,1378,1378,1378,1378,0
|
|
20240905,093600,9298636,1378,1378,1378,1378,0
|
|
20240905,093500,9298636,1378,1378,1378,1378,1
|
|
20240905,093400,9297258,1378,1378,1378,1378,0
|
|
20240905,093300,9297258,1378,1378,1378,1378,0
|
|
20240905,093200,9297258,1378,1378,1378,1378,0
|
|
20240905,093100,9297258,1378,1378,1378,1378,0
|
|
20240905,093000,9297258,1378,1378,1378,1378,0
|
|
20240905,092900,9297258,1378,1378,1378,1378,44
|
|
20240905,092800,9236626,1371,1378,1378,1371,55
|
|
20240905,092700,9161018,1378,1378,1378,1378,0
|
|
20240905,092600,9161018,1378,1369,1378,1369,290
|
|
20240905,092500,8763999,1378,1373,1378,1373,128
|
|
20240905,092400,8588250,1373,1373,1373,1373,0
|
|
20240905,092300,8588250,1373,1373,1373,1373,2
|
|
20240905,092200,8585504,1373,1373,1373,1373,14
|
|
20240905,092100,8566282,1373,1369,1373,1369,61
|
|
20240905,092000,8482769,1369,1369,1369,1369,14
|
|
20240905,091900,8463603,1369,1369,1369,1369,0
|
|
20240905,091800,8463603,1369,1370,1370,1369,680
|
|
20240905,091700,7532603,1372,1373,1373,1372,64
|
|
20240905,091600,7444744,1378,1378,1378,1378,1
|
|
20240905,091500,7443366,1372,1372,1372,1372,0
|
|
20240905,091400,7443366,1372,1372,1372,1372,0
|
|
20240905,091300,7443366,1372,1373,1373,1372,600
|
|
20240905,091200,6620146,1373,1373,1373,1373,0
|
|
20240905,091100,6620146,1373,1373,1373,1373,30
|
|
20240905,091000,6578956,1372,1372,1372,1372,0
|
|
20240905,090900,6578956,1372,1375,1375,1372,12
|
|
20240905,090800,6562462,1372,1372,1372,1372,0
|
|
20240905,090700,6562462,1372,1373,1373,1372,289
|
|
20240905,090600,6165834,1379,1375,1379,1375,17
|
|
20240905,090500,6142405,1372,1372,1372,1372,2136
|
|
20240905,090400,3211813,1370,1369,1370,1369,263
|
|
20240905,090300,2851606,1369,1369,1369,1369,474
|
|
20240905,090200,2202700,1369,1369,1369,1369,6
|
|
20240905,090100,2194486,1369,1369,1369,1369,0
|
|
20240905,090000,2194486,1369,1368,1369,1365,1607
|