683 lines
31 KiB
CSV
683 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,202000,24986940,1023,1023,1023,1023,82
|
|
20240909,201900,24986940,1023,1023,1023,1023,0
|
|
20240909,201800,24986940,1023,1023,1023,1023,0
|
|
20240909,201700,24986940,1023,1023,1023,1023,0
|
|
20240909,201600,24986940,1023,1023,1023,1023,0
|
|
20240909,201500,24986940,1023,1023,1023,1023,0
|
|
20240909,201400,24986940,1023,1023,1023,1023,0
|
|
20240909,201300,24986940,1023,1023,1023,1023,0
|
|
20240909,201200,24986940,1023,1023,1023,1023,0
|
|
20240909,201100,24986940,1023,1023,1023,1023,0
|
|
20240909,201000,24986940,1023,1023,1023,1023,0
|
|
20240909,200900,24986940,1023,1023,1023,1023,0
|
|
20240909,200800,24986940,1023,1023,1023,1023,0
|
|
20240909,200700,24986940,1023,1023,1023,1023,0
|
|
20240909,200600,24986940,1023,1023,1023,1023,0
|
|
20240909,200500,24986940,1023,1023,1023,1023,0
|
|
20240909,200400,24986940,1023,1023,1023,1023,0
|
|
20240909,200300,24986940,1023,1023,1023,1023,0
|
|
20240909,200200,24986940,1023,1023,1023,1023,0
|
|
20240909,200100,24986940,1023,1023,1023,1023,0
|
|
20240909,200000,24986940,1023,1023,1023,1023,0
|
|
20240909,195900,24986940,1023,1023,1023,1023,0
|
|
20240909,195800,24986940,1023,1023,1023,1023,0
|
|
20240909,195700,24986940,1023,1023,1023,1023,0
|
|
20240909,195600,24986940,1023,1023,1023,1023,0
|
|
20240909,195500,24986940,1023,1023,1023,1023,0
|
|
20240909,195400,24986940,1023,1023,1023,1023,0
|
|
20240909,195300,24986940,1023,1023,1023,1023,0
|
|
20240909,195200,24986940,1023,1023,1023,1023,0
|
|
20240909,195100,24986940,1023,1023,1023,1023,0
|
|
20240909,195000,24986940,1023,1023,1023,1023,82
|
|
20240909,194900,24986940,1023,1023,1023,1023,0
|
|
20240909,194800,24986940,1023,1023,1023,1023,0
|
|
20240909,194700,24986940,1023,1023,1023,1023,0
|
|
20240909,194600,24986940,1023,1023,1023,1023,0
|
|
20240909,194500,24986940,1023,1023,1023,1023,0
|
|
20240909,194400,24986940,1023,1023,1023,1023,0
|
|
20240909,194300,24986940,1023,1023,1023,1023,0
|
|
20240909,194200,24986940,1023,1023,1023,1023,0
|
|
20240909,194100,24986940,1023,1023,1023,1023,0
|
|
20240909,194000,24986940,1023,1023,1023,1023,0
|
|
20240909,193900,24986940,1023,1023,1023,1023,0
|
|
20240909,193800,24986940,1023,1023,1023,1023,0
|
|
20240909,193700,24986940,1023,1023,1023,1023,0
|
|
20240909,193600,24986940,1023,1023,1023,1023,0
|
|
20240909,193500,24986940,1023,1023,1023,1023,0
|
|
20240909,193400,24986940,1023,1023,1023,1023,0
|
|
20240909,193300,24986940,1023,1023,1023,1023,0
|
|
20240909,193200,24986940,1023,1023,1023,1023,0
|
|
20240909,193100,24986940,1023,1023,1023,1023,0
|
|
20240909,193000,24986940,1023,1023,1023,1023,0
|
|
20240909,192900,24986940,1023,1023,1023,1023,0
|
|
20240909,192800,24986940,1023,1023,1023,1023,0
|
|
20240909,192700,24986940,1023,1023,1023,1023,0
|
|
20240909,192600,24986940,1023,1023,1023,1023,0
|
|
20240909,192500,24986940,1023,1023,1023,1023,0
|
|
20240909,192400,24986940,1023,1023,1023,1023,0
|
|
20240909,192300,24986940,1023,1023,1023,1023,0
|
|
20240909,192200,24986940,1023,1023,1023,1023,0
|
|
20240909,192100,24986940,1023,1023,1023,1023,0
|
|
20240909,192000,24986940,1023,1023,1023,1023,82
|
|
20240909,191900,24986940,1023,1023,1023,1023,0
|
|
20240909,191800,24986940,1023,1023,1023,1023,0
|
|
20240909,191700,24986940,1023,1023,1023,1023,0
|
|
20240909,191600,24986940,1023,1023,1023,1023,0
|
|
20240909,191500,24986940,1023,1023,1023,1023,0
|
|
20240909,191400,24986940,1023,1023,1023,1023,0
|
|
20240909,191300,24986940,1023,1023,1023,1023,0
|
|
20240909,191200,24986940,1023,1023,1023,1023,0
|
|
20240909,191100,24986940,1023,1023,1023,1023,0
|
|
20240909,191000,24986940,1023,1023,1023,1023,0
|
|
20240909,190900,24986940,1023,1023,1023,1023,0
|
|
20240909,190800,24986940,1023,1023,1023,1023,0
|
|
20240909,190700,24986940,1023,1023,1023,1023,0
|
|
20240909,190600,24986940,1023,1023,1023,1023,0
|
|
20240909,190500,24986940,1023,1023,1023,1023,0
|
|
20240909,190400,24986940,1023,1023,1023,1023,0
|
|
20240909,190300,24986940,1023,1023,1023,1023,0
|
|
20240909,190200,24986940,1023,1023,1023,1023,0
|
|
20240909,190100,24986940,1023,1023,1023,1023,0
|
|
20240909,190000,24986940,1023,1023,1023,1023,0
|
|
20240909,185900,24986940,1023,1023,1023,1023,0
|
|
20240909,185800,24986940,1023,1023,1023,1023,0
|
|
20240909,185700,24986940,1023,1023,1023,1023,0
|
|
20240909,185600,24986940,1023,1023,1023,1023,0
|
|
20240909,185500,24986940,1023,1023,1023,1023,0
|
|
20240909,185400,24986940,1023,1023,1023,1023,0
|
|
20240909,185300,24986940,1023,1023,1023,1023,0
|
|
20240909,185200,24986940,1023,1023,1023,1023,0
|
|
20240909,185100,24986940,1023,1023,1023,1023,0
|
|
20240909,185000,24986940,1023,1023,1023,1023,82
|
|
20240909,184900,24986940,1023,1023,1023,1023,0
|
|
20240909,184800,24986940,1023,1023,1023,1023,0
|
|
20240909,184700,24986940,1023,1023,1023,1023,0
|
|
20240909,184600,24986940,1023,1023,1023,1023,0
|
|
20240909,184500,24986940,1023,1023,1023,1023,0
|
|
20240909,184400,24986940,1023,1023,1023,1023,0
|
|
20240909,184300,24986940,1023,1023,1023,1023,0
|
|
20240909,184200,24986940,1023,1023,1023,1023,0
|
|
20240909,184100,24986940,1023,1023,1023,1023,0
|
|
20240909,184000,24986940,1023,1023,1023,1023,0
|
|
20240909,183900,24986940,1023,1023,1023,1023,0
|
|
20240909,183800,24986940,1023,1023,1023,1023,0
|
|
20240909,183700,24986940,1023,1023,1023,1023,0
|
|
20240909,183600,24986940,1023,1023,1023,1023,0
|
|
20240909,183500,24986940,1023,1023,1023,1023,0
|
|
20240909,183400,24986940,1023,1023,1023,1023,0
|
|
20240909,183300,24986940,1023,1023,1023,1023,0
|
|
20240909,183200,24986940,1023,1023,1023,1023,0
|
|
20240909,183100,24986940,1023,1023,1023,1023,0
|
|
20240909,183000,24986940,1023,1023,1023,1023,0
|
|
20240909,182900,24986940,1023,1023,1023,1023,0
|
|
20240909,182800,24986940,1023,1023,1023,1023,0
|
|
20240909,182700,24986940,1023,1023,1023,1023,0
|
|
20240909,182600,24986940,1023,1023,1023,1023,0
|
|
20240909,182500,24986940,1023,1023,1023,1023,0
|
|
20240909,182400,24986940,1023,1023,1023,1023,0
|
|
20240909,182300,24986940,1023,1023,1023,1023,0
|
|
20240909,182200,24986940,1023,1023,1023,1023,0
|
|
20240909,182100,24986940,1023,1023,1023,1023,0
|
|
20240909,182000,24986940,1023,1023,1023,1023,82
|
|
20240909,181900,24986940,1023,1023,1023,1023,0
|
|
20240909,181800,24986940,1023,1023,1023,1023,0
|
|
20240909,181700,24986940,1023,1023,1023,1023,0
|
|
20240909,181600,24986940,1023,1023,1023,1023,0
|
|
20240909,181500,24986940,1023,1023,1023,1023,0
|
|
20240909,181400,24986940,1023,1023,1023,1023,0
|
|
20240909,181300,24986940,1023,1023,1023,1023,0
|
|
20240909,181200,24986940,1023,1023,1023,1023,0
|
|
20240909,181100,24986940,1023,1023,1023,1023,0
|
|
20240909,181000,24986940,1023,1023,1023,1023,0
|
|
20240909,180900,24986940,1023,1023,1023,1023,0
|
|
20240909,180800,24986940,1023,1023,1023,1023,0
|
|
20240909,180700,24986940,1023,1023,1023,1023,0
|
|
20240909,180600,24986940,1023,1023,1023,1023,0
|
|
20240909,180500,24986940,1023,1023,1023,1023,0
|
|
20240909,180400,24986940,1023,1023,1023,1023,0
|
|
20240909,180300,24986940,1023,1023,1023,1023,0
|
|
20240909,180200,24986940,1023,1023,1023,1023,0
|
|
20240909,180100,24986940,1023,1023,1023,1023,0
|
|
20240909,180000,24986940,1023,1023,1023,1023,0
|
|
20240909,175900,24986940,1023,1023,1023,1023,0
|
|
20240909,175800,24986940,1023,1023,1023,1023,0
|
|
20240909,175700,24986940,1023,1023,1023,1023,0
|
|
20240909,175600,24986940,1023,1023,1023,1023,0
|
|
20240909,175500,24986940,1023,1023,1023,1023,0
|
|
20240909,175400,24986940,1023,1023,1023,1023,0
|
|
20240909,175300,24986940,1023,1023,1023,1023,0
|
|
20240909,175200,24986940,1023,1023,1023,1023,0
|
|
20240909,175100,24986940,1023,1023,1023,1023,0
|
|
20240909,175000,24986940,1023,1023,1023,1023,82
|
|
20240909,174900,24986940,1023,1023,1023,1023,0
|
|
20240909,174800,24986940,1023,1023,1023,1023,0
|
|
20240909,174700,24986940,1023,1023,1023,1023,0
|
|
20240909,174600,24986940,1023,1023,1023,1023,0
|
|
20240909,174500,24986940,1023,1023,1023,1023,0
|
|
20240909,174400,24986940,1023,1023,1023,1023,0
|
|
20240909,174300,24986940,1023,1023,1023,1023,0
|
|
20240909,174200,24986940,1023,1023,1023,1023,0
|
|
20240909,174100,24986940,1023,1023,1023,1023,0
|
|
20240909,174000,24986940,1023,1023,1023,1023,0
|
|
20240909,173900,24986940,1023,1023,1023,1023,0
|
|
20240909,173800,24986940,1023,1023,1023,1023,0
|
|
20240909,173700,24986940,1023,1023,1023,1023,0
|
|
20240909,173600,24986940,1023,1023,1023,1023,0
|
|
20240909,173500,24986940,1023,1023,1023,1023,0
|
|
20240909,173400,24986940,1023,1023,1023,1023,0
|
|
20240909,173300,24986940,1023,1023,1023,1023,0
|
|
20240909,173200,24986940,1023,1023,1023,1023,0
|
|
20240909,173100,24986940,1023,1023,1023,1023,0
|
|
20240909,173000,24986940,1023,1023,1023,1023,0
|
|
20240909,172900,24986940,1023,1023,1023,1023,0
|
|
20240909,172800,24986940,1023,1023,1023,1023,0
|
|
20240909,172700,24986940,1023,1023,1023,1023,0
|
|
20240909,172600,24986940,1023,1023,1023,1023,0
|
|
20240909,172500,24986940,1023,1023,1023,1023,0
|
|
20240909,172400,24986940,1023,1023,1023,1023,0
|
|
20240909,172300,24986940,1023,1023,1023,1023,0
|
|
20240909,172200,24986940,1023,1023,1023,1023,0
|
|
20240909,172100,24986940,1023,1023,1023,1023,0
|
|
20240909,172000,24986940,1023,1023,1023,1023,82
|
|
20240909,171900,24986940,1023,1023,1023,1023,0
|
|
20240909,171800,24986940,1023,1023,1023,1023,0
|
|
20240909,171700,24986940,1023,1023,1023,1023,0
|
|
20240909,171600,24986940,1023,1023,1023,1023,0
|
|
20240909,171500,24986940,1023,1023,1023,1023,0
|
|
20240909,171400,24986940,1023,1023,1023,1023,0
|
|
20240909,171300,24986940,1023,1023,1023,1023,0
|
|
20240909,171200,24986940,1023,1023,1023,1023,0
|
|
20240909,171100,24986940,1023,1023,1023,1023,0
|
|
20240909,171000,24986940,1023,1023,1023,1023,0
|
|
20240909,170900,24986940,1023,1023,1023,1023,0
|
|
20240909,170800,24986940,1023,1023,1023,1023,0
|
|
20240909,170700,24986940,1023,1023,1023,1023,0
|
|
20240909,170600,24986940,1023,1023,1023,1023,0
|
|
20240909,170500,24986940,1023,1023,1023,1023,0
|
|
20240909,170400,24986940,1023,1023,1023,1023,0
|
|
20240909,170300,24986940,1023,1023,1023,1023,0
|
|
20240909,170200,24986940,1023,1023,1023,1023,0
|
|
20240909,170100,24986940,1023,1023,1023,1023,0
|
|
20240909,170000,24986940,1023,1023,1023,1023,0
|
|
20240909,165900,24986940,1023,1023,1023,1023,0
|
|
20240909,165800,24986940,1023,1023,1023,1023,0
|
|
20240909,165700,24986940,1023,1023,1023,1023,0
|
|
20240909,165600,24986940,1023,1023,1023,1023,0
|
|
20240909,165500,24986940,1023,1023,1023,1023,0
|
|
20240909,165400,24986940,1023,1023,1023,1023,0
|
|
20240909,165300,24986940,1023,1023,1023,1023,0
|
|
20240909,165200,24986940,1023,1023,1023,1023,0
|
|
20240909,165100,24986940,1023,1023,1023,1023,0
|
|
20240909,165000,24986940,1023,1023,1023,1023,82
|
|
20240909,164900,24986940,1023,1023,1023,1023,0
|
|
20240909,164800,24986940,1023,1023,1023,1023,0
|
|
20240909,164700,24986940,1023,1023,1023,1023,0
|
|
20240909,164600,24986940,1023,1023,1023,1023,0
|
|
20240909,164500,24986940,1023,1023,1023,1023,0
|
|
20240909,164400,24986940,1023,1023,1023,1023,0
|
|
20240909,164300,24986940,1023,1023,1023,1023,0
|
|
20240909,164200,24986940,1023,1023,1023,1023,0
|
|
20240909,164100,24986940,1023,1023,1023,1023,0
|
|
20240909,164000,24986940,1023,1023,1023,1023,0
|
|
20240909,163900,24986940,1023,1023,1023,1023,0
|
|
20240909,163800,24986940,1023,1023,1023,1023,0
|
|
20240909,163700,24986940,1023,1023,1023,1023,0
|
|
20240909,163600,24986940,1023,1023,1023,1023,0
|
|
20240909,163500,24986940,1023,1023,1023,1023,0
|
|
20240909,163400,24986940,1023,1023,1023,1023,0
|
|
20240909,163300,24986940,1023,1023,1023,1023,0
|
|
20240909,163200,24986940,1023,1023,1023,1023,0
|
|
20240909,163100,24986940,1023,1023,1023,1023,0
|
|
20240909,163000,24986940,1023,1023,1023,1023,0
|
|
20240909,162900,24986940,1023,1023,1023,1023,0
|
|
20240909,162800,24986940,1023,1023,1023,1023,0
|
|
20240909,162700,24986940,1023,1023,1023,1023,0
|
|
20240909,162600,24986940,1023,1023,1023,1023,0
|
|
20240909,162500,24986940,1023,1023,1023,1023,0
|
|
20240909,162400,24986940,1023,1023,1023,1023,0
|
|
20240909,162300,24986940,1023,1023,1023,1023,0
|
|
20240909,162200,24986940,1023,1023,1023,1023,0
|
|
20240909,162100,24986940,1023,1023,1023,1023,0
|
|
20240909,162000,24986940,1023,1023,1023,1023,82
|
|
20240909,161900,24986940,1023,1023,1023,1023,0
|
|
20240909,161800,24986940,1023,1023,1023,1023,0
|
|
20240909,161700,24986940,1023,1023,1023,1023,0
|
|
20240909,161600,24986940,1023,1023,1023,1023,0
|
|
20240909,161500,24986940,1023,1023,1023,1023,0
|
|
20240909,161400,24986940,1023,1023,1023,1023,0
|
|
20240909,161300,24986940,1023,1023,1023,1023,0
|
|
20240909,161200,24986940,1023,1023,1023,1023,0
|
|
20240909,161100,24986940,1023,1023,1023,1023,0
|
|
20240909,161000,24986940,1023,1023,1023,1023,0
|
|
20240909,160900,24986940,1023,1023,1023,1023,0
|
|
20240909,160800,24986940,1023,1023,1023,1023,0
|
|
20240909,160700,24986940,1023,1023,1023,1023,0
|
|
20240909,160600,24986940,1023,1023,1023,1023,0
|
|
20240909,160500,24986940,1023,1023,1023,1023,0
|
|
20240909,160400,24986940,1023,1023,1023,1023,0
|
|
20240909,160300,24986940,1023,1023,1023,1023,0
|
|
20240909,160200,24986940,1023,1023,1023,1023,0
|
|
20240909,160100,24986940,1023,1023,1023,1023,0
|
|
20240909,160000,24986940,1023,1023,1023,1023,0
|
|
20240909,155900,24986940,1023,1023,1023,1023,0
|
|
20240909,155800,24986940,1023,1023,1023,1023,0
|
|
20240909,155700,24986940,1023,1023,1023,1023,0
|
|
20240909,155600,24986940,1023,1023,1023,1023,0
|
|
20240909,155500,24986940,1023,1023,1023,1023,0
|
|
20240909,155400,24986940,1023,1023,1023,1023,0
|
|
20240909,155300,24986940,1023,1023,1023,1023,0
|
|
20240909,155200,24986940,1023,1023,1023,1023,0
|
|
20240909,155100,24986940,1023,1023,1023,1023,0
|
|
20240909,155000,24986940,1023,1023,1023,1023,82
|
|
20240909,154900,24986940,1023,1023,1023,1023,0
|
|
20240909,154800,24986940,1023,1023,1023,1023,0
|
|
20240909,154700,24986940,1023,1023,1023,1023,0
|
|
20240909,154600,24986940,1023,1023,1023,1023,0
|
|
20240909,154500,24986940,1023,1023,1023,1023,0
|
|
20240909,154400,24986940,1023,1023,1023,1023,0
|
|
20240909,154300,24986940,1023,1023,1023,1023,0
|
|
20240909,154200,24986940,1023,1023,1023,1023,0
|
|
20240909,154100,24986940,1023,1023,1023,1023,0
|
|
20240909,154000,24986940,1023,1023,1023,1023,0
|
|
20240909,153900,24986940,1023,1023,1023,1023,0
|
|
20240909,153800,24986940,1023,1023,1023,1023,0
|
|
20240909,153700,24986940,1023,1023,1023,1023,0
|
|
20240909,153600,24986940,1023,1023,1023,1023,0
|
|
20240909,153500,24986940,1023,1023,1023,1023,0
|
|
20240909,153400,24986940,1023,1023,1023,1023,0
|
|
20240909,153300,24986940,1023,1023,1023,1023,0
|
|
20240909,153200,24986940,1023,1023,1023,1023,0
|
|
20240909,153100,24986940,1023,1023,1023,1023,0
|
|
20240909,153000,24986940,1023,1023,1023,1023,82
|
|
20240909,152900,24903054,1023,1023,1023,1023,0
|
|
20240909,152800,24903054,1023,1023,1023,1023,0
|
|
20240909,152700,24903054,1023,1023,1023,1023,0
|
|
20240909,152600,24903054,1023,1023,1023,1023,0
|
|
20240909,152500,24903054,1023,1023,1023,1023,0
|
|
20240909,152400,24903054,1023,1023,1023,1023,0
|
|
20240909,152300,24903054,1023,1023,1023,1023,0
|
|
20240909,152200,24903054,1023,1023,1023,1023,0
|
|
20240909,152100,24903054,1023,1023,1023,1023,0
|
|
20240909,152000,24903054,1023,1023,1023,1023,0
|
|
20240909,151900,24903054,1023,1023,1023,1023,0
|
|
20240909,151800,24903054,1023,1023,1023,1023,0
|
|
20240909,151700,24903054,1023,1023,1023,1023,147
|
|
20240909,151600,24752673,1023,1023,1023,1023,0
|
|
20240909,151500,24752673,1023,1022,1023,1022,201
|
|
20240909,151400,24547250,1023,1023,1023,1023,1
|
|
20240909,151300,24546227,1023,1023,1023,1023,5
|
|
20240909,151200,24541112,1022,1022,1022,1022,0
|
|
20240909,151100,24541112,1022,1022,1022,1022,0
|
|
20240909,151000,24541112,1022,1022,1022,1022,700
|
|
20240909,150900,23825712,1022,1022,1022,1022,200
|
|
20240909,150800,23621312,1023,1023,1023,1023,2
|
|
20240909,150700,23619266,1023,1023,1023,1023,0
|
|
20240909,150600,23619266,1023,1023,1023,1023,0
|
|
20240909,150500,23619266,1023,1023,1023,1023,0
|
|
20240909,150400,23619266,1023,1023,1023,1023,0
|
|
20240909,150300,23619266,1023,1023,1023,1023,0
|
|
20240909,150200,23619266,1023,1023,1023,1023,100
|
|
20240909,150100,23516966,1023,1023,1023,1023,1
|
|
20240909,150000,23515943,1023,1023,1023,1023,0
|
|
20240909,145900,23515943,1023,1023,1023,1023,0
|
|
20240909,145800,23515943,1023,1023,1023,1023,0
|
|
20240909,145700,23515943,1023,1023,1023,1023,0
|
|
20240909,145600,23515943,1023,1023,1023,1023,0
|
|
20240909,145500,23515943,1023,1023,1023,1023,100
|
|
20240909,145400,23413643,1023,1023,1023,1023,0
|
|
20240909,145300,23413643,1023,1023,1023,1023,0
|
|
20240909,145200,23413643,1023,1023,1023,1023,0
|
|
20240909,145100,23413643,1023,1023,1023,1023,0
|
|
20240909,145000,23413643,1023,1023,1023,1023,59
|
|
20240909,144900,23353286,1023,1023,1023,1023,0
|
|
20240909,144800,23353286,1023,1023,1023,1023,0
|
|
20240909,144700,23353286,1023,1023,1023,1023,0
|
|
20240909,144600,23353286,1023,1023,1023,1023,18
|
|
20240909,144500,23334872,1023,1023,1023,1023,0
|
|
20240909,144400,23334872,1023,1023,1023,1023,0
|
|
20240909,144300,23334872,1023,1023,1023,1023,0
|
|
20240909,144200,23334872,1023,1023,1023,1023,0
|
|
20240909,144100,23334872,1023,1023,1023,1023,0
|
|
20240909,144000,23334872,1023,1023,1023,1023,0
|
|
20240909,143900,23334872,1023,1023,1023,1023,0
|
|
20240909,143800,23334872,1023,1023,1023,1023,0
|
|
20240909,143700,23334872,1023,1023,1023,1023,0
|
|
20240909,143600,23334872,1023,1023,1023,1023,0
|
|
20240909,143500,23334872,1023,1023,1023,1023,0
|
|
20240909,143400,23334872,1023,1023,1023,1023,0
|
|
20240909,143300,23334872,1023,1023,1023,1023,0
|
|
20240909,143200,23334872,1023,1023,1023,1023,0
|
|
20240909,143100,23334872,1023,1023,1023,1023,0
|
|
20240909,143000,23334872,1023,1023,1023,1023,0
|
|
20240909,142900,23334872,1023,1023,1023,1023,0
|
|
20240909,142800,23334872,1023,1023,1023,1023,0
|
|
20240909,142700,23334872,1023,1023,1023,1023,1
|
|
20240909,142600,23333849,1023,1023,1023,1023,0
|
|
20240909,142500,23333849,1023,1023,1023,1023,0
|
|
20240909,142400,23333849,1023,1023,1023,1023,0
|
|
20240909,142300,23333849,1023,1023,1023,1023,64
|
|
20240909,142200,23268377,1023,1023,1023,1023,0
|
|
20240909,142100,23268377,1023,1023,1023,1023,701
|
|
20240909,142000,22551254,1023,1023,1023,1023,0
|
|
20240909,141900,22551254,1023,1023,1023,1023,0
|
|
20240909,141800,22551254,1023,1023,1023,1023,0
|
|
20240909,141700,22551254,1023,1023,1023,1023,0
|
|
20240909,141600,22551254,1023,1023,1023,1023,0
|
|
20240909,141500,22551254,1023,1023,1023,1023,1
|
|
20240909,141400,22550231,1023,1023,1023,1023,978
|
|
20240909,141300,21549737,1023,1023,1023,1023,51
|
|
20240909,141200,21497564,1023,1023,1023,1023,9
|
|
20240909,141100,21488357,1023,1023,1023,1023,0
|
|
20240909,141000,21488357,1023,1023,1023,1023,0
|
|
20240909,140900,21488357,1023,1023,1023,1023,0
|
|
20240909,140800,21488357,1023,1023,1023,1023,100
|
|
20240909,140700,21386057,1023,1023,1023,1023,0
|
|
20240909,140600,21386057,1023,1023,1023,1023,0
|
|
20240909,140500,21386057,1023,1023,1023,1023,0
|
|
20240909,140400,21386057,1023,1023,1023,1023,4
|
|
20240909,140300,21381965,1023,1023,1023,1023,0
|
|
20240909,140200,21381965,1023,1023,1023,1023,0
|
|
20240909,140100,21381965,1023,1023,1023,1023,3
|
|
20240909,140000,21378896,1023,1023,1023,1023,0
|
|
20240909,135900,21378896,1023,1023,1023,1023,0
|
|
20240909,135800,21378896,1023,1023,1023,1023,0
|
|
20240909,135700,21378896,1023,1023,1023,1023,0
|
|
20240909,135600,21378896,1023,1023,1023,1023,0
|
|
20240909,135500,21378896,1023,1023,1023,1023,3
|
|
20240909,135400,21375827,1023,1023,1023,1023,0
|
|
20240909,135300,21375827,1023,1023,1023,1023,132
|
|
20240909,135200,21240791,1024,1024,1024,1024,0
|
|
20240909,135100,21240791,1024,1024,1024,1024,0
|
|
20240909,135000,21240791,1024,1024,1024,1024,0
|
|
20240909,134900,21240791,1024,1024,1024,1024,0
|
|
20240909,134800,21240791,1024,1024,1024,1024,0
|
|
20240909,134700,21240791,1024,1024,1024,1024,0
|
|
20240909,134600,21240791,1024,1024,1024,1024,0
|
|
20240909,134500,21240791,1024,1024,1024,1024,10
|
|
20240909,134400,21230551,1024,1024,1024,1024,0
|
|
20240909,134300,21230551,1024,1024,1024,1024,0
|
|
20240909,134200,21230551,1024,1024,1024,1024,0
|
|
20240909,134100,21230551,1024,1024,1024,1024,100
|
|
20240909,134000,21128151,1026,1026,1026,1026,0
|
|
20240909,133900,21128151,1026,1026,1026,1026,0
|
|
20240909,133800,21128151,1026,1026,1026,1026,0
|
|
20240909,133700,21128151,1026,1026,1026,1026,0
|
|
20240909,133600,21128151,1026,1026,1026,1026,0
|
|
20240909,133500,21128151,1026,1026,1026,1026,0
|
|
20240909,133400,21128151,1026,1026,1026,1026,0
|
|
20240909,133300,21128151,1026,1026,1026,1026,0
|
|
20240909,133200,21128151,1026,1026,1026,1026,0
|
|
20240909,133100,21128151,1026,1026,1026,1026,0
|
|
20240909,133000,21128151,1026,1026,1027,1026,8
|
|
20240909,132900,21119937,1027,1026,1027,1026,97
|
|
20240909,132800,21020320,1027,1027,1027,1027,0
|
|
20240909,132700,21020320,1027,1027,1027,1027,0
|
|
20240909,132600,21020320,1027,1027,1027,1027,0
|
|
20240909,132500,21020320,1027,1027,1027,1027,0
|
|
20240909,132400,21020320,1027,1027,1027,1027,0
|
|
20240909,132300,21020320,1027,1027,1027,1027,0
|
|
20240909,132200,21020320,1027,1027,1027,1027,0
|
|
20240909,132100,21020320,1027,1027,1027,1027,0
|
|
20240909,132000,21020320,1027,1027,1027,1027,0
|
|
20240909,131900,21020320,1027,1027,1027,1027,0
|
|
20240909,131800,21020320,1027,1027,1027,1027,0
|
|
20240909,131700,21020320,1027,1027,1027,1027,0
|
|
20240909,131600,21020320,1027,1027,1027,1027,0
|
|
20240909,131500,21020320,1027,1027,1027,1027,0
|
|
20240909,131400,21020320,1027,1027,1027,1027,0
|
|
20240909,131300,21020320,1027,1027,1027,1027,0
|
|
20240909,131200,21020320,1027,1027,1027,1027,0
|
|
20240909,131100,21020320,1027,1027,1027,1027,0
|
|
20240909,131000,21020320,1027,1027,1027,1027,0
|
|
20240909,130900,21020320,1027,1027,1027,1027,0
|
|
20240909,130800,21020320,1027,1027,1027,1027,0
|
|
20240909,130700,21020320,1027,1027,1027,1027,0
|
|
20240909,130600,21020320,1027,1027,1027,1027,0
|
|
20240909,130500,21020320,1027,1027,1027,1027,0
|
|
20240909,130400,21020320,1027,1025,1027,1025,8
|
|
20240909,130300,21012106,1027,1025,1027,1025,200
|
|
20240909,130200,20806708,1023,1023,1023,1023,0
|
|
20240909,130100,20806708,1023,1023,1023,1023,0
|
|
20240909,130000,20806708,1023,1023,1023,1023,0
|
|
20240909,125900,20806708,1023,1023,1023,1023,0
|
|
20240909,125800,20806708,1023,1023,1023,1023,0
|
|
20240909,125700,20806708,1023,1023,1023,1023,0
|
|
20240909,125600,20806708,1023,1023,1023,1023,4
|
|
20240909,125500,20802616,1022,1022,1022,1022,0
|
|
20240909,125400,20802616,1022,1022,1022,1022,0
|
|
20240909,125300,20802616,1022,1022,1022,1022,0
|
|
20240909,125200,20802616,1022,1022,1022,1022,0
|
|
20240909,125100,20802616,1022,1022,1022,1022,0
|
|
20240909,125000,20802616,1022,1022,1022,1022,0
|
|
20240909,124900,20802616,1022,1022,1022,1022,0
|
|
20240909,124800,20802616,1022,1022,1022,1022,0
|
|
20240909,124700,20802616,1022,1022,1022,1022,0
|
|
20240909,124600,20802616,1022,1022,1022,1022,0
|
|
20240909,124500,20802616,1022,1022,1022,1022,0
|
|
20240909,124400,20802616,1022,1022,1022,1022,0
|
|
20240909,124300,20802616,1022,1022,1022,1022,0
|
|
20240909,124200,20802616,1022,1022,1022,1022,0
|
|
20240909,124100,20802616,1022,1022,1022,1022,0
|
|
20240909,124000,20802616,1022,1022,1022,1022,0
|
|
20240909,123900,20802616,1022,1022,1022,1022,0
|
|
20240909,123800,20802616,1022,1022,1022,1022,0
|
|
20240909,123700,20802616,1022,1022,1022,1022,1
|
|
20240909,123600,20801594,1023,1023,1023,1023,0
|
|
20240909,123500,20801594,1023,1023,1023,1023,5
|
|
20240909,123400,20796479,1023,1023,1023,1023,0
|
|
20240909,123300,20796479,1023,1023,1023,1023,0
|
|
20240909,123200,20796479,1023,1023,1023,1023,0
|
|
20240909,123100,20796479,1023,1023,1023,1023,0
|
|
20240909,123000,20796479,1023,1023,1023,1023,0
|
|
20240909,122900,20796479,1023,1023,1023,1023,0
|
|
20240909,122800,20796479,1023,1023,1023,1023,0
|
|
20240909,122700,20796479,1023,1023,1023,1023,0
|
|
20240909,122600,20796479,1023,1023,1023,1023,1
|
|
20240909,122500,20795456,1023,1023,1023,1023,0
|
|
20240909,122400,20795456,1023,1023,1023,1023,0
|
|
20240909,122300,20795456,1023,1023,1023,1023,200
|
|
20240909,122200,20590856,1023,1023,1023,1023,0
|
|
20240909,122100,20590856,1023,1023,1023,1023,0
|
|
20240909,122000,20590856,1023,1023,1023,1023,0
|
|
20240909,121900,20590856,1023,1023,1023,1023,3
|
|
20240909,121800,20587787,1021,1021,1021,1021,0
|
|
20240909,121700,20587787,1021,1021,1021,1021,150
|
|
20240909,121600,20434637,1022,1022,1022,1022,0
|
|
20240909,121500,20434637,1022,1022,1022,1022,0
|
|
20240909,121400,20434637,1022,1022,1022,1022,0
|
|
20240909,121300,20434637,1022,1022,1022,1022,352
|
|
20240909,121200,20074893,1022,1022,1022,1022,0
|
|
20240909,121100,20074893,1022,1022,1022,1022,0
|
|
20240909,121000,20074893,1022,1022,1022,1022,0
|
|
20240909,120900,20074893,1022,1022,1022,1022,9
|
|
20240909,120800,20065695,1023,1023,1023,1023,3
|
|
20240909,120700,20062626,1023,1023,1023,1023,2
|
|
20240909,120600,20060580,1022,1022,1022,1022,0
|
|
20240909,120500,20060580,1022,1022,1022,1022,617
|
|
20240909,120400,19430006,1022,1022,1022,1022,0
|
|
20240909,120300,19430006,1022,1022,1022,1022,0
|
|
20240909,120200,19430006,1022,1022,1022,1022,0
|
|
20240909,120100,19430006,1022,1022,1022,1022,0
|
|
20240909,120000,19430006,1022,1022,1022,1022,0
|
|
20240909,115900,19430006,1022,1022,1022,1022,5
|
|
20240909,115800,19424896,1022,1022,1022,1022,0
|
|
20240909,115700,19424896,1022,1022,1022,1022,0
|
|
20240909,115600,19424896,1022,1022,1022,1022,10
|
|
20240909,115500,19414676,1022,1022,1022,1022,0
|
|
20240909,115400,19414676,1022,1022,1022,1022,0
|
|
20240909,115300,19414676,1022,1022,1022,1022,0
|
|
20240909,115200,19414676,1022,1022,1022,1022,0
|
|
20240909,115100,19414676,1022,1022,1022,1022,0
|
|
20240909,115000,19414676,1022,1022,1022,1022,3
|
|
20240909,114900,19411610,1022,1022,1022,1022,0
|
|
20240909,114800,19411610,1022,1022,1022,1022,0
|
|
20240909,114700,19411610,1022,1022,1022,1022,0
|
|
20240909,114600,19411610,1022,1022,1022,1022,100
|
|
20240909,114500,19309410,1022,1022,1022,1022,0
|
|
20240909,114400,19309410,1022,1022,1022,1022,0
|
|
20240909,114300,19309410,1022,1022,1022,1022,0
|
|
20240909,114200,19309410,1022,1022,1022,1022,0
|
|
20240909,114100,19309410,1022,1022,1022,1022,0
|
|
20240909,114000,19309410,1022,1022,1022,1022,0
|
|
20240909,113900,19309410,1022,1022,1022,1022,0
|
|
20240909,113800,19309410,1022,1022,1022,1022,0
|
|
20240909,113700,19309410,1022,1022,1022,1022,0
|
|
20240909,113600,19309410,1022,1022,1022,1022,0
|
|
20240909,113500,19309410,1022,1022,1022,1022,0
|
|
20240909,113400,19309410,1022,1022,1022,1022,4
|
|
20240909,113300,19305322,1022,1022,1022,1022,1
|
|
20240909,113200,19304300,1022,1022,1022,1022,8
|
|
20240909,113100,19296124,1023,1023,1023,1023,0
|
|
20240909,113000,19296124,1023,1023,1023,1023,0
|
|
20240909,112900,19296124,1023,1023,1023,1023,0
|
|
20240909,112800,19296124,1023,1023,1023,1023,0
|
|
20240909,112700,19296124,1023,1021,1023,1021,2
|
|
20240909,112600,19294080,1019,1019,1019,1019,0
|
|
20240909,112500,19294080,1019,1019,1019,1019,0
|
|
20240909,112400,19294080,1019,1019,1019,1019,1983
|
|
20240909,112300,17273403,1019,1019,1019,1019,0
|
|
20240909,112200,17273403,1019,1019,1019,1019,0
|
|
20240909,112100,17273403,1019,1019,1019,1019,2
|
|
20240909,112000,17271365,1019,1019,1019,1019,0
|
|
20240909,111900,17271365,1019,1019,1019,1019,0
|
|
20240909,111800,17271365,1019,1019,1019,1019,100
|
|
20240909,111700,17169465,1019,1019,1019,1019,1
|
|
20240909,111600,17168446,1017,1017,1017,1017,0
|
|
20240909,111500,17168446,1017,1017,1017,1017,0
|
|
20240909,111400,17168446,1017,1017,1017,1017,0
|
|
20240909,111300,17168446,1017,1017,1017,1017,0
|
|
20240909,111200,17168446,1017,1017,1017,1017,50
|
|
20240909,111100,17117596,1017,1018,1018,1017,71
|
|
20240909,111000,17045356,1019,1019,1019,1019,2
|
|
20240909,110900,17043318,1019,1019,1019,1019,4
|
|
20240909,110800,17039242,1019,1019,1019,1019,110
|
|
20240909,110700,16927152,1019,1019,1019,1019,60
|
|
20240909,110600,16866012,1019,1019,1019,1019,0
|
|
20240909,110500,16866012,1019,1019,1019,1019,20
|
|
20240909,110400,16845632,1019,1019,1019,1019,0
|
|
20240909,110300,16845632,1019,1019,1019,1019,0
|
|
20240909,110200,16845632,1019,1019,1019,1019,1
|
|
20240909,110100,16844613,1019,1019,1019,1019,0
|
|
20240909,110000,16844613,1019,1019,1019,1019,0
|
|
20240909,105900,16844613,1019,1019,1019,1019,0
|
|
20240909,105800,16844613,1019,1019,1019,1019,0
|
|
20240909,105700,16844613,1019,1019,1019,1019,0
|
|
20240909,105600,16844613,1019,1019,1019,1019,0
|
|
20240909,105500,16844613,1019,1019,1019,1019,0
|
|
20240909,105400,16844613,1019,1019,1019,1019,0
|
|
20240909,105300,16844613,1019,1019,1019,1019,0
|
|
20240909,105200,16844613,1019,1019,1019,1019,0
|
|
20240909,105100,16844613,1019,1019,1019,1019,0
|
|
20240909,105000,16844613,1019,1019,1019,1019,0
|
|
20240909,104900,16844613,1019,1019,1019,1019,1
|
|
20240909,104800,16843594,1019,1019,1019,1019,0
|
|
20240909,104700,16843594,1019,1019,1019,1019,0
|
|
20240909,104600,16843594,1019,1019,1019,1019,0
|
|
20240909,104500,16843594,1019,1019,1019,1019,0
|
|
20240909,104400,16843594,1019,1019,1019,1019,1
|
|
20240909,104300,16842575,1019,1019,1019,1019,0
|
|
20240909,104200,16842575,1019,1019,1019,1019,0
|
|
20240909,104100,16842575,1019,1019,1019,1019,0
|
|
20240909,104000,16842575,1019,1019,1019,1019,0
|
|
20240909,103900,16842575,1019,1019,1019,1019,0
|
|
20240909,103800,16842575,1019,1019,1019,1019,4
|
|
20240909,103700,16838499,1018,1018,1018,1018,0
|
|
20240909,103600,16838499,1018,1018,1018,1018,2125
|
|
20240909,103500,14675249,1018,1018,1018,1018,0
|
|
20240909,103400,14675249,1018,1018,1018,1018,0
|
|
20240909,103300,14675249,1018,1018,1018,1018,500
|
|
20240909,103200,14166249,1017,1017,1017,1017,0
|
|
20240909,103100,14166249,1017,1017,1017,1017,0
|
|
20240909,103000,14166249,1017,1017,1017,1017,0
|
|
20240909,102900,14166249,1017,1017,1017,1017,0
|
|
20240909,102800,14166249,1017,1017,1017,1017,0
|
|
20240909,102700,14166249,1017,1017,1017,1017,73
|
|
20240909,102600,14092008,1018,1018,1018,1018,0
|
|
20240909,102500,14092008,1018,1018,1018,1018,2
|
|
20240909,102400,14089972,1018,1018,1018,1018,25
|
|
20240909,102300,14064522,1019,1019,1019,1019,0
|
|
20240909,102200,14064522,1019,1019,1019,1019,0
|
|
20240909,102100,14064522,1019,1019,1019,1019,1223
|
|
20240909,102000,12818285,1019,1019,1019,1019,0
|
|
20240909,101900,12818285,1019,1019,1019,1019,1
|
|
20240909,101800,12817266,1019,1019,1019,1019,20
|
|
20240909,101700,12796886,1019,1019,1019,1019,0
|
|
20240909,101600,12796886,1019,1019,1019,1019,0
|
|
20240909,101500,12796886,1019,1019,1019,1019,3
|
|
20240909,101400,12793829,1019,1019,1019,1019,0
|
|
20240909,101300,12793829,1019,1019,1019,1019,0
|
|
20240909,101200,12793829,1019,1019,1019,1019,10
|
|
20240909,101100,12783639,1017,1017,1017,1017,0
|
|
20240909,101000,12783639,1017,1017,1017,1017,0
|
|
20240909,100900,12783639,1017,1017,1017,1017,0
|
|
20240909,100800,12783639,1017,1017,1017,1017,38
|
|
20240909,100700,12744993,1019,1019,1019,1019,11
|
|
20240909,100600,12733784,1019,1019,1019,1019,0
|
|
20240909,100500,12733784,1019,1019,1019,1019,4
|
|
20240909,100400,12729708,1019,1017,1019,1017,2
|
|
20240909,100300,12727672,1019,1019,1019,1019,9
|
|
20240909,100200,12718501,1019,1019,1019,1019,0
|
|
20240909,100100,12718501,1019,1019,1019,1019,500
|
|
20240909,100000,12209001,1019,1021,1021,1019,8133
|
|
20240909,095900,3916075,1023,1023,1023,1023,0
|
|
20240909,095800,3916075,1023,1023,1023,1023,11
|
|
20240909,095700,3904822,1021,1021,1021,1021,300
|
|
20240909,095600,3598522,1021,1021,1021,1021,0
|
|
20240909,095500,3598522,1021,1021,1021,1021,0
|
|
20240909,095400,3598522,1021,1021,1021,1021,0
|
|
20240909,095300,3598522,1021,1021,1021,1021,0
|
|
20240909,095200,3598522,1021,1021,1021,1021,462
|
|
20240909,095100,3126820,1024,1024,1024,1024,0
|
|
20240909,095000,3126820,1024,1024,1024,1024,0
|
|
20240909,094900,3126820,1024,1024,1024,1024,2
|
|
20240909,094800,3124772,1024,1024,1024,1024,0
|
|
20240909,094700,3124772,1024,1024,1024,1024,0
|
|
20240909,094600,3124772,1024,1024,1024,1024,100
|
|
20240909,094500,3022372,1024,1024,1024,1024,0
|
|
20240909,094400,3022372,1024,1024,1024,1024,0
|
|
20240909,094300,3022372,1024,1024,1024,1024,0
|
|
20240909,094200,3022372,1024,1024,1024,1024,0
|
|
20240909,094100,3022372,1024,1023,1024,1023,11
|
|
20240909,094000,3011118,1023,1024,1024,1023,4
|
|
20240909,093900,3007025,1024,1024,1024,1024,3
|
|
20240909,093800,3003953,1020,1022,1024,1020,309
|
|
20240909,093700,2688153,1022,1022,1022,1022,0
|
|
20240909,093600,2688153,1022,1022,1022,1022,0
|
|
20240909,093500,2688153,1022,1023,1023,1022,5
|
|
20240909,093400,2683040,1024,1024,1024,1024,0
|
|
20240909,093300,2683040,1024,1024,1024,1024,4
|
|
20240909,093200,2678944,1024,1024,1024,1024,1
|
|
20240909,093100,2677920,1024,1024,1024,1024,11
|
|
20240909,093000,2666656,1024,1024,1024,1024,2
|
|
20240909,092900,2664608,1024,1024,1024,1024,0
|
|
20240909,092800,2664608,1024,1024,1024,1024,0
|
|
20240909,092700,2664608,1024,1024,1024,1024,0
|
|
20240909,092600,2664608,1024,1024,1024,1024,0
|
|
20240909,092500,2664608,1024,1024,1024,1024,0
|
|
20240909,092400,2664608,1024,1024,1024,1024,0
|
|
20240909,092300,2664608,1024,1024,1024,1024,0
|
|
20240909,092200,2664608,1024,1024,1024,1024,0
|
|
20240909,092100,2664608,1024,1024,1024,1024,0
|
|
20240909,092000,2664608,1024,1024,1024,1024,0
|
|
20240909,091900,2664608,1024,1024,1024,1024,0
|
|
20240909,091800,2664608,1024,1024,1024,1024,1
|
|
20240909,091700,2663584,1015,1015,1015,1015,0
|
|
20240909,091600,2663584,1015,1015,1015,1015,0
|
|
20240909,091500,2663584,1015,1015,1015,1015,0
|
|
20240909,091400,2663584,1015,1015,1015,1015,0
|
|
20240909,091300,2663584,1015,1015,1015,1015,0
|
|
20240909,091200,2663584,1015,1015,1015,1015,0
|
|
20240909,091100,2663584,1015,1015,1015,1015,0
|
|
20240909,091000,2663584,1015,1015,1015,1015,0
|
|
20240909,090900,2663584,1015,1015,1015,1015,0
|
|
20240909,090800,2663584,1015,1015,1015,1015,792
|
|
20240909,090700,1859704,1015,1015,1015,1015,346
|
|
20240909,090600,1508514,1015,1015,1015,1015,107
|
|
20240909,090500,1399909,1015,1020,1020,1015,904
|
|
20240909,090400,481174,1021,1021,1021,1021,0
|
|
20240909,090300,481174,1021,1023,1024,1021,107
|
|
20240909,090200,371712,1024,1024,1024,1024,98
|
|
20240909,090100,271360,1024,1024,1024,1024,0
|
|
20240909,090000,271360,1024,1024,1024,1024,265
|