573 lines
27 KiB
CSV
573 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,183000,149575459,1620,1620,1620,1620,1051
|
|
20240909,182900,149575459,1620,1620,1620,1620,0
|
|
20240909,182800,149575459,1620,1620,1620,1620,0
|
|
20240909,182700,149575459,1620,1620,1620,1620,0
|
|
20240909,182600,149575459,1620,1620,1620,1620,0
|
|
20240909,182500,149575459,1620,1620,1620,1620,0
|
|
20240909,182400,149575459,1620,1620,1620,1620,0
|
|
20240909,182300,149575459,1620,1620,1620,1620,0
|
|
20240909,182200,149575459,1620,1620,1620,1620,0
|
|
20240909,182100,149575459,1620,1620,1620,1620,0
|
|
20240909,182000,149575459,1620,1620,1620,1620,0
|
|
20240909,181900,149575459,1620,1620,1620,1620,0
|
|
20240909,181800,149575459,1620,1620,1620,1620,0
|
|
20240909,181700,149575459,1620,1620,1620,1620,0
|
|
20240909,181600,149575459,1620,1620,1620,1620,0
|
|
20240909,181500,149575459,1620,1620,1620,1620,0
|
|
20240909,181400,149575459,1620,1620,1620,1620,0
|
|
20240909,181300,149575459,1620,1620,1620,1620,0
|
|
20240909,181200,149575459,1620,1620,1620,1620,0
|
|
20240909,181100,149575459,1620,1620,1620,1620,0
|
|
20240909,181000,149575459,1620,1620,1620,1620,0
|
|
20240909,180900,149575459,1620,1620,1620,1620,0
|
|
20240909,180800,149575459,1620,1620,1620,1620,0
|
|
20240909,180700,149575459,1620,1620,1620,1620,0
|
|
20240909,180600,149575459,1620,1620,1620,1620,0
|
|
20240909,180500,149575459,1620,1620,1620,1620,0
|
|
20240909,180400,149575459,1620,1620,1620,1620,0
|
|
20240909,180300,149575459,1620,1620,1620,1620,0
|
|
20240909,180200,149575459,1620,1620,1620,1620,0
|
|
20240909,180100,149575459,1620,1620,1620,1620,0
|
|
20240909,180000,149575459,1620,1620,1620,1620,1051
|
|
20240909,175900,149575459,1620,1620,1620,1620,0
|
|
20240909,175800,149575459,1620,1620,1620,1620,0
|
|
20240909,175700,149575459,1620,1620,1620,1620,0
|
|
20240909,175600,149575459,1620,1620,1620,1620,0
|
|
20240909,175500,149575459,1620,1620,1620,1620,0
|
|
20240909,175400,149575459,1620,1620,1620,1620,0
|
|
20240909,175300,149575459,1620,1620,1620,1620,0
|
|
20240909,175200,149575459,1620,1620,1620,1620,0
|
|
20240909,175100,149575459,1620,1620,1620,1620,0
|
|
20240909,175000,149575459,1620,1620,1620,1620,0
|
|
20240909,174900,149575459,1620,1620,1620,1620,0
|
|
20240909,174800,149575459,1620,1620,1620,1620,0
|
|
20240909,174700,149575459,1620,1620,1620,1620,0
|
|
20240909,174600,149575459,1620,1620,1620,1620,0
|
|
20240909,174500,149575459,1620,1620,1620,1620,0
|
|
20240909,174400,149575459,1620,1620,1620,1620,0
|
|
20240909,174300,149575459,1620,1620,1620,1620,0
|
|
20240909,174200,149575459,1620,1620,1620,1620,0
|
|
20240909,174100,149575459,1620,1620,1620,1620,0
|
|
20240909,174000,149575459,1620,1620,1620,1620,0
|
|
20240909,173900,149575459,1620,1620,1620,1620,0
|
|
20240909,173800,149575459,1620,1620,1620,1620,0
|
|
20240909,173700,149575459,1620,1620,1620,1620,0
|
|
20240909,173600,149575459,1620,1620,1620,1620,0
|
|
20240909,173500,149575459,1620,1620,1620,1620,0
|
|
20240909,173400,149575459,1620,1620,1620,1620,0
|
|
20240909,173300,149575459,1620,1620,1620,1620,0
|
|
20240909,173200,149575459,1620,1620,1620,1620,0
|
|
20240909,173100,149575459,1620,1620,1620,1620,0
|
|
20240909,173000,149575459,1620,1620,1620,1620,1051
|
|
20240909,172900,149575459,1620,1620,1620,1620,0
|
|
20240909,172800,149575459,1620,1620,1620,1620,0
|
|
20240909,172700,149575459,1620,1620,1620,1620,0
|
|
20240909,172600,149575459,1620,1620,1620,1620,0
|
|
20240909,172500,149575459,1620,1620,1620,1620,0
|
|
20240909,172400,149575459,1620,1620,1620,1620,0
|
|
20240909,172300,149575459,1620,1620,1620,1620,0
|
|
20240909,172200,149575459,1620,1620,1620,1620,0
|
|
20240909,172100,149575459,1620,1620,1620,1620,0
|
|
20240909,172000,149575459,1620,1620,1620,1620,0
|
|
20240909,171900,149575459,1620,1620,1620,1620,0
|
|
20240909,171800,149575459,1620,1620,1620,1620,0
|
|
20240909,171700,149575459,1620,1620,1620,1620,0
|
|
20240909,171600,149575459,1620,1620,1620,1620,0
|
|
20240909,171500,149575459,1620,1620,1620,1620,0
|
|
20240909,171400,149575459,1620,1620,1620,1620,0
|
|
20240909,171300,149575459,1620,1620,1620,1620,0
|
|
20240909,171200,149575459,1620,1620,1620,1620,0
|
|
20240909,171100,149575459,1620,1620,1620,1620,0
|
|
20240909,171000,149575459,1620,1620,1620,1620,0
|
|
20240909,170900,149575459,1620,1620,1620,1620,0
|
|
20240909,170800,149575459,1620,1620,1620,1620,0
|
|
20240909,170700,149575459,1620,1620,1620,1620,0
|
|
20240909,170600,149575459,1620,1620,1620,1620,0
|
|
20240909,170500,149575459,1620,1620,1620,1620,0
|
|
20240909,170400,149575459,1620,1620,1620,1620,0
|
|
20240909,170300,149575459,1620,1620,1620,1620,0
|
|
20240909,170200,149575459,1620,1620,1620,1620,0
|
|
20240909,170100,149575459,1620,1620,1620,1620,0
|
|
20240909,170000,149575459,1620,1620,1620,1620,1051
|
|
20240909,165900,149575459,1620,1620,1620,1620,0
|
|
20240909,165800,149575459,1620,1620,1620,1620,0
|
|
20240909,165700,149575459,1620,1620,1620,1620,0
|
|
20240909,165600,149575459,1620,1620,1620,1620,0
|
|
20240909,165500,149575459,1620,1620,1620,1620,0
|
|
20240909,165400,149575459,1620,1620,1620,1620,0
|
|
20240909,165300,149575459,1620,1620,1620,1620,0
|
|
20240909,165200,149575459,1620,1620,1620,1620,0
|
|
20240909,165100,149575459,1620,1620,1620,1620,0
|
|
20240909,165000,149575459,1620,1620,1620,1620,0
|
|
20240909,164900,149575459,1620,1620,1620,1620,0
|
|
20240909,164800,149575459,1620,1620,1620,1620,0
|
|
20240909,164700,149575459,1620,1620,1620,1620,0
|
|
20240909,164600,149575459,1620,1620,1620,1620,0
|
|
20240909,164500,149575459,1620,1620,1620,1620,0
|
|
20240909,164400,149575459,1620,1620,1620,1620,0
|
|
20240909,164300,149575459,1620,1620,1620,1620,0
|
|
20240909,164200,149575459,1620,1620,1620,1620,0
|
|
20240909,164100,149575459,1620,1620,1620,1620,0
|
|
20240909,164000,149575459,1620,1620,1620,1620,0
|
|
20240909,163900,149575459,1620,1620,1620,1620,0
|
|
20240909,163800,149575459,1620,1620,1620,1620,0
|
|
20240909,163700,149575459,1620,1620,1620,1620,0
|
|
20240909,163600,149575459,1620,1620,1620,1620,0
|
|
20240909,163500,149575459,1620,1620,1620,1620,0
|
|
20240909,163400,149575459,1620,1620,1620,1620,0
|
|
20240909,163300,149575459,1620,1620,1620,1620,0
|
|
20240909,163200,149575459,1620,1620,1620,1620,0
|
|
20240909,163100,149575459,1620,1620,1620,1620,0
|
|
20240909,163000,149575459,1620,1620,1620,1620,1051
|
|
20240909,162900,149575459,1620,1620,1620,1620,0
|
|
20240909,162800,149575459,1620,1620,1620,1620,0
|
|
20240909,162700,149575459,1620,1620,1620,1620,0
|
|
20240909,162600,149575459,1620,1620,1620,1620,0
|
|
20240909,162500,149575459,1620,1620,1620,1620,0
|
|
20240909,162400,149575459,1620,1620,1620,1620,0
|
|
20240909,162300,149575459,1620,1620,1620,1620,0
|
|
20240909,162200,149575459,1620,1620,1620,1620,0
|
|
20240909,162100,149575459,1620,1620,1620,1620,0
|
|
20240909,162000,149575459,1620,1620,1620,1620,0
|
|
20240909,161900,149575459,1620,1620,1620,1620,0
|
|
20240909,161800,149575459,1620,1620,1620,1620,0
|
|
20240909,161700,149575459,1620,1620,1620,1620,0
|
|
20240909,161600,149575459,1620,1620,1620,1620,0
|
|
20240909,161500,149575459,1620,1620,1620,1620,0
|
|
20240909,161400,149575459,1620,1620,1620,1620,0
|
|
20240909,161300,149575459,1620,1620,1620,1620,0
|
|
20240909,161200,149575459,1620,1620,1620,1620,0
|
|
20240909,161100,149575459,1620,1620,1620,1620,0
|
|
20240909,161000,149575459,1620,1620,1620,1620,0
|
|
20240909,160900,149575459,1620,1620,1620,1620,0
|
|
20240909,160800,149575459,1620,1620,1620,1620,0
|
|
20240909,160700,149575459,1620,1620,1620,1620,0
|
|
20240909,160600,149575459,1620,1620,1620,1620,0
|
|
20240909,160500,149575459,1620,1620,1620,1620,0
|
|
20240909,160400,149575459,1620,1620,1620,1620,0
|
|
20240909,160300,149575459,1620,1620,1620,1620,0
|
|
20240909,160200,149575459,1620,1620,1620,1620,0
|
|
20240909,160100,149575459,1620,1620,1620,1620,0
|
|
20240909,160000,149575459,1620,1620,1620,1620,1051
|
|
20240909,155900,149575459,1620,1620,1620,1620,0
|
|
20240909,155800,149575459,1620,1620,1620,1620,0
|
|
20240909,155700,149575459,1620,1620,1620,1620,0
|
|
20240909,155600,149575459,1620,1620,1620,1620,0
|
|
20240909,155500,149575459,1620,1620,1620,1620,0
|
|
20240909,155400,149575459,1620,1620,1620,1620,0
|
|
20240909,155300,149575459,1620,1620,1620,1620,0
|
|
20240909,155200,149575459,1620,1620,1620,1620,0
|
|
20240909,155100,149575459,1620,1620,1620,1620,0
|
|
20240909,155000,149575459,1620,1620,1620,1620,0
|
|
20240909,154900,149575459,1620,1620,1620,1620,0
|
|
20240909,154800,149575459,1620,1620,1620,1620,0
|
|
20240909,154700,149575459,1620,1620,1620,1620,0
|
|
20240909,154600,149575459,1620,1620,1620,1620,0
|
|
20240909,154500,149575459,1620,1620,1620,1620,0
|
|
20240909,154400,149575459,1620,1620,1620,1620,0
|
|
20240909,154300,149575459,1620,1620,1620,1620,0
|
|
20240909,154200,149575459,1620,1620,1620,1620,0
|
|
20240909,154100,149575459,1620,1620,1620,1620,0
|
|
20240909,154000,149575459,1620,1620,1620,1620,0
|
|
20240909,153900,149575459,1620,1620,1620,1620,0
|
|
20240909,153800,149575459,1620,1620,1620,1620,0
|
|
20240909,153700,149575459,1620,1620,1620,1620,0
|
|
20240909,153600,149575459,1620,1620,1620,1620,0
|
|
20240909,153500,149575459,1620,1620,1620,1620,0
|
|
20240909,153400,149575459,1620,1620,1620,1620,0
|
|
20240909,153300,149575459,1620,1620,1620,1620,0
|
|
20240909,153200,149575459,1620,1620,1620,1620,0
|
|
20240909,153100,149575459,1620,1620,1620,1620,0
|
|
20240909,153000,149575459,1620,1620,1620,1620,2102
|
|
20240909,152900,147872839,1620,1620,1620,1620,0
|
|
20240909,152800,147872839,1620,1620,1620,1620,0
|
|
20240909,152700,147872839,1620,1620,1620,1620,0
|
|
20240909,152600,147872839,1620,1620,1620,1620,0
|
|
20240909,152500,147872839,1620,1620,1620,1620,0
|
|
20240909,152400,147872839,1620,1620,1620,1620,0
|
|
20240909,152300,147872839,1620,1620,1620,1620,0
|
|
20240909,152200,147872839,1620,1620,1620,1620,0
|
|
20240909,152100,147872839,1620,1620,1620,1620,0
|
|
20240909,152000,147872839,1620,1620,1620,1620,0
|
|
20240909,151900,147872839,1620,1620,1620,1620,1289
|
|
20240909,151800,145784659,1620,1620,1620,1620,2000
|
|
20240909,151700,142544659,1617,1617,1617,1617,500
|
|
20240909,151600,141736159,1620,1620,1620,1620,0
|
|
20240909,151500,141736159,1620,1620,1620,1620,1000
|
|
20240909,151400,140116159,1620,1620,1620,1620,0
|
|
20240909,151300,140116159,1620,1615,1620,1615,1985
|
|
20240909,151200,136905467,1617,1617,1617,1617,6
|
|
20240909,151100,136895765,1617,1608,1617,1608,698
|
|
20240909,151000,135771995,1608,1601,1608,1601,934
|
|
20240909,150900,134271743,1600,1600,1600,1600,0
|
|
20240909,150800,134271743,1600,1600,1600,1600,0
|
|
20240909,150700,134271743,1600,1600,1600,1600,0
|
|
20240909,150600,134271743,1600,1600,1600,1600,0
|
|
20240909,150500,134271743,1600,1600,1600,1600,0
|
|
20240909,150400,134271743,1600,1600,1600,1600,1000
|
|
20240909,150300,132671743,1600,1600,1600,1600,2000
|
|
20240909,150200,129471743,1607,1607,1607,1607,10
|
|
20240909,150100,129455673,1607,1607,1607,1607,0
|
|
20240909,150000,129455673,1607,1607,1607,1607,0
|
|
20240909,145900,129455673,1607,1607,1607,1607,1
|
|
20240909,145800,129454066,1605,1605,1605,1605,0
|
|
20240909,145700,129454066,1605,1605,1605,1605,6
|
|
20240909,145600,129444436,1600,1600,1600,1600,0
|
|
20240909,145500,129444436,1600,1600,1600,1600,0
|
|
20240909,145400,129444436,1600,1600,1600,1600,0
|
|
20240909,145300,129444436,1600,1600,1600,1600,0
|
|
20240909,145200,129444436,1600,1600,1600,1600,0
|
|
20240909,145100,129444436,1600,1600,1600,1600,0
|
|
20240909,145000,129444436,1600,1601,1601,1600,2000
|
|
20240909,144900,126244364,1604,1604,1604,1604,0
|
|
20240909,144800,126244364,1604,1601,1605,1601,127
|
|
20240909,144700,126040579,1605,1605,1605,1605,0
|
|
20240909,144600,126040579,1605,1605,1605,1605,0
|
|
20240909,144500,126040579,1605,1605,1605,1605,0
|
|
20240909,144400,126040579,1605,1605,1605,1605,0
|
|
20240909,144300,126040579,1605,1605,1605,1605,0
|
|
20240909,144200,126040579,1605,1605,1605,1605,0
|
|
20240909,144100,126040579,1605,1605,1605,1605,0
|
|
20240909,144000,126040579,1605,1605,1605,1605,0
|
|
20240909,143900,126040579,1605,1605,1605,1605,0
|
|
20240909,143800,126040579,1605,1605,1605,1605,1
|
|
20240909,143700,126038974,1606,1606,1606,1606,0
|
|
20240909,143600,126038974,1606,1606,1606,1606,0
|
|
20240909,143500,126038974,1606,1599,1606,1599,19
|
|
20240909,143400,126008532,1590,1598,1598,1590,476
|
|
20240909,143300,125248196,1588,1588,1588,1588,0
|
|
20240909,143200,125248196,1588,1588,1588,1588,0
|
|
20240909,143100,125248196,1588,1588,1588,1588,0
|
|
20240909,143000,125248196,1588,1588,1588,1588,0
|
|
20240909,142900,125248196,1588,1588,1588,1588,0
|
|
20240909,142800,125248196,1588,1588,1588,1588,0
|
|
20240909,142700,125248196,1588,1588,1588,1588,0
|
|
20240909,142600,125248196,1588,1588,1588,1588,0
|
|
20240909,142500,125248196,1588,1588,1588,1588,0
|
|
20240909,142400,125248196,1588,1588,1588,1588,0
|
|
20240909,142300,125248196,1588,1588,1588,1588,0
|
|
20240909,142200,125248196,1588,1588,1588,1588,210
|
|
20240909,142100,124914716,1588,1588,1588,1588,0
|
|
20240909,142000,124914716,1588,1588,1588,1588,0
|
|
20240909,141900,124914716,1588,1588,1588,1588,0
|
|
20240909,141800,124914716,1588,1588,1588,1588,0
|
|
20240909,141700,124914716,1588,1588,1588,1588,0
|
|
20240909,141600,124914716,1588,1588,1588,1588,5
|
|
20240909,141500,124906776,1587,1587,1587,1587,0
|
|
20240909,141400,124906776,1587,1587,1587,1587,0
|
|
20240909,141300,124906776,1587,1587,1587,1587,0
|
|
20240909,141200,124906776,1587,1587,1587,1587,53
|
|
20240909,141100,124822665,1598,1598,1598,1598,0
|
|
20240909,141000,124822665,1598,1598,1598,1598,0
|
|
20240909,140900,124822665,1598,1598,1598,1598,0
|
|
20240909,140800,124822665,1598,1598,1598,1598,0
|
|
20240909,140700,124822665,1598,1598,1598,1598,0
|
|
20240909,140600,124822665,1598,1598,1598,1598,0
|
|
20240909,140500,124822665,1598,1598,1598,1598,0
|
|
20240909,140400,124822665,1598,1598,1598,1598,0
|
|
20240909,140300,124822665,1598,1598,1598,1587,14
|
|
20240909,140200,124800304,1586,1586,1586,1586,0
|
|
20240909,140100,124800304,1586,1586,1586,1586,0
|
|
20240909,140000,124800304,1586,1586,1586,1586,0
|
|
20240909,135900,124800304,1586,1586,1586,1586,2
|
|
20240909,135800,124797132,1598,1598,1598,1598,0
|
|
20240909,135700,124797132,1598,1598,1598,1598,0
|
|
20240909,135600,124797132,1598,1598,1598,1598,20
|
|
20240909,135500,124765172,1599,1599,1599,1599,0
|
|
20240909,135400,124765172,1599,1599,1599,1599,0
|
|
20240909,135300,124765172,1599,1599,1599,1599,0
|
|
20240909,135200,124765172,1599,1599,1599,1599,0
|
|
20240909,135100,124765172,1599,1599,1599,1599,0
|
|
20240909,135000,124765172,1599,1599,1599,1599,0
|
|
20240909,134900,124765172,1599,1599,1599,1599,0
|
|
20240909,134800,124765172,1599,1599,1599,1599,0
|
|
20240909,134700,124765172,1599,1599,1599,1599,0
|
|
20240909,134600,124765172,1599,1599,1599,1599,0
|
|
20240909,134500,124765172,1599,1599,1599,1599,0
|
|
20240909,134400,124765172,1599,1599,1599,1599,0
|
|
20240909,134300,124765172,1599,1599,1599,1599,0
|
|
20240909,134200,124765172,1599,1599,1599,1599,0
|
|
20240909,134100,124765172,1599,1599,1599,1599,0
|
|
20240909,134000,124765172,1599,1599,1599,1599,0
|
|
20240909,133900,124765172,1599,1599,1599,1599,0
|
|
20240909,133800,124765172,1599,1599,1599,1599,0
|
|
20240909,133700,124765172,1599,1599,1599,1599,0
|
|
20240909,133600,124765172,1599,1599,1599,1599,0
|
|
20240909,133500,124765172,1599,1599,1599,1599,0
|
|
20240909,133400,124765172,1599,1599,1599,1599,0
|
|
20240909,133300,124765172,1599,1599,1599,1599,0
|
|
20240909,133200,124765172,1599,1599,1599,1599,0
|
|
20240909,133100,124765172,1599,1599,1599,1599,0
|
|
20240909,133000,124765172,1599,1599,1599,1599,0
|
|
20240909,132900,124765172,1599,1599,1599,1599,0
|
|
20240909,132800,124765172,1599,1599,1599,1599,4
|
|
20240909,132700,124758776,1590,1590,1590,1590,0
|
|
20240909,132600,124758776,1590,1590,1590,1590,10
|
|
20240909,132500,124742876,1580,1584,1584,1580,1000
|
|
20240909,132400,123162537,1600,1600,1600,1600,0
|
|
20240909,132300,123162537,1600,1600,1600,1600,2
|
|
20240909,132200,123159337,1608,1608,1608,1608,0
|
|
20240909,132100,123159337,1608,1608,1608,1608,0
|
|
20240909,132000,123159337,1608,1608,1608,1608,0
|
|
20240909,131900,123159337,1608,1589,1608,1589,2000
|
|
20240909,131800,119958179,1582,1582,1582,1582,0
|
|
20240909,131700,119958179,1582,1582,1582,1582,0
|
|
20240909,131600,119958179,1582,1582,1582,1582,0
|
|
20240909,131500,119958179,1582,1582,1582,1582,0
|
|
20240909,131400,119958179,1582,1582,1582,1582,0
|
|
20240909,131300,119958179,1582,1582,1582,1582,431
|
|
20240909,131200,119276337,1582,1582,1582,1582,0
|
|
20240909,131100,119276337,1582,1582,1582,1582,0
|
|
20240909,131000,119276337,1582,1582,1582,1582,0
|
|
20240909,130900,119276337,1582,1582,1582,1582,0
|
|
20240909,130800,119276337,1582,1582,1582,1582,0
|
|
20240909,130700,119276337,1582,1582,1582,1582,500
|
|
20240909,130600,118485337,1577,1577,1577,1577,0
|
|
20240909,130500,118485337,1577,1577,1577,1577,0
|
|
20240909,130400,118485337,1577,1577,1577,1577,0
|
|
20240909,130300,118485337,1577,1577,1577,1577,0
|
|
20240909,130200,118485337,1577,1577,1577,1577,0
|
|
20240909,130100,118485337,1577,1577,1577,1577,0
|
|
20240909,130000,118485337,1577,1577,1577,1577,0
|
|
20240909,125900,118485337,1577,1577,1577,1577,0
|
|
20240909,125800,118485337,1577,1577,1577,1577,0
|
|
20240909,125700,118485337,1577,1577,1577,1577,0
|
|
20240909,125600,118485337,1577,1577,1577,1577,0
|
|
20240909,125500,118485337,1577,1577,1577,1577,0
|
|
20240909,125400,118485337,1577,1577,1577,1577,0
|
|
20240909,125300,118485337,1577,1577,1577,1577,0
|
|
20240909,125200,118485337,1577,1577,1577,1577,0
|
|
20240909,125100,118485337,1577,1588,1588,1577,5000
|
|
20240909,125000,110577892,1588,1588,1588,1588,0
|
|
20240909,124900,110577892,1588,1588,1588,1588,0
|
|
20240909,124800,110577892,1588,1588,1588,1588,0
|
|
20240909,124700,110577892,1588,1588,1588,1588,0
|
|
20240909,124600,110577892,1588,1588,1588,1588,3
|
|
20240909,124500,110573128,1604,1604,1604,1604,1
|
|
20240909,124400,110571524,1604,1604,1604,1604,0
|
|
20240909,124300,110571524,1604,1604,1604,1604,0
|
|
20240909,124200,110571524,1604,1588,1604,1588,399
|
|
20240909,124100,109937896,1585,1585,1585,1585,0
|
|
20240909,124000,109937896,1585,1585,1585,1585,0
|
|
20240909,123900,109937896,1585,1585,1585,1585,0
|
|
20240909,123800,109937896,1585,1585,1585,1585,0
|
|
20240909,123700,109937896,1585,1595,1595,1585,5000
|
|
20240909,123600,101984788,1595,1596,1596,1595,572
|
|
20240909,123500,101072395,1596,1596,1596,1596,543
|
|
20240909,123400,100205767,1600,1600,1600,1600,0
|
|
20240909,123300,100205767,1600,1600,1600,1600,0
|
|
20240909,123200,100205767,1600,1600,1600,1600,0
|
|
20240909,123100,100205767,1600,1600,1600,1600,5
|
|
20240909,123000,100197767,1600,1600,1600,1600,0
|
|
20240909,122900,100197767,1600,1600,1600,1600,18
|
|
20240909,122800,100168967,1600,1600,1600,1600,0
|
|
20240909,122700,100168967,1600,1600,1600,1600,0
|
|
20240909,122600,100168967,1600,1600,1600,1600,0
|
|
20240909,122500,100168967,1600,1600,1600,1600,0
|
|
20240909,122400,100168967,1600,1600,1600,1600,0
|
|
20240909,122300,100168967,1600,1600,1600,1600,0
|
|
20240909,122200,100168967,1600,1600,1600,1600,0
|
|
20240909,122100,100168967,1600,1600,1600,1600,0
|
|
20240909,122000,100168967,1600,1600,1600,1600,0
|
|
20240909,121900,100168967,1600,1600,1600,1600,0
|
|
20240909,121800,100168967,1600,1600,1600,1600,0
|
|
20240909,121700,100168967,1600,1600,1600,1600,0
|
|
20240909,121600,100168967,1600,1600,1600,1600,0
|
|
20240909,121500,100168967,1600,1600,1600,1600,0
|
|
20240909,121400,100168967,1600,1600,1600,1600,0
|
|
20240909,121300,100168967,1600,1600,1600,1600,82
|
|
20240909,121200,100037767,1604,1604,1604,1604,1
|
|
20240909,121100,100036163,1600,1601,1601,1600,1800
|
|
20240909,121000,97156158,1608,1608,1608,1608,0
|
|
20240909,120900,97156158,1608,1608,1608,1608,0
|
|
20240909,120800,97156158,1608,1608,1608,1608,0
|
|
20240909,120700,97156158,1608,1608,1608,1608,0
|
|
20240909,120600,97156158,1608,1608,1608,1608,0
|
|
20240909,120500,97156158,1608,1608,1608,1608,0
|
|
20240909,120400,97156158,1608,1608,1608,1608,0
|
|
20240909,120300,97156158,1608,1608,1608,1608,0
|
|
20240909,120200,97156158,1608,1608,1608,1608,0
|
|
20240909,120100,97156158,1608,1608,1608,1608,0
|
|
20240909,120000,97156158,1608,1608,1608,1608,0
|
|
20240909,115900,97156158,1608,1608,1608,1608,0
|
|
20240909,115800,97156158,1608,1608,1608,1608,0
|
|
20240909,115700,97156158,1608,1607,1608,1607,2
|
|
20240909,115600,97152943,1600,1600,1600,1600,1105
|
|
20240909,115500,95384943,1584,1584,1584,1584,1
|
|
20240909,115400,95383359,1600,1600,1600,1600,8
|
|
20240909,115300,95370559,1600,1600,1600,1600,0
|
|
20240909,115200,95370559,1600,1599,1600,1599,1410
|
|
20240909,115100,93115020,1599,1599,1599,1599,0
|
|
20240909,115000,93115020,1599,1599,1599,1599,0
|
|
20240909,114900,93115020,1599,1599,1599,1599,0
|
|
20240909,114800,93115020,1599,1599,1599,1599,0
|
|
20240909,114700,93115020,1599,1599,1599,1599,0
|
|
20240909,114600,93115020,1599,1599,1599,1599,0
|
|
20240909,114500,93115020,1599,1599,1599,1599,0
|
|
20240909,114400,93115020,1599,1599,1599,1599,0
|
|
20240909,114300,93115020,1599,1599,1599,1599,0
|
|
20240909,114200,93115020,1599,1599,1599,1599,0
|
|
20240909,114100,93115020,1599,1599,1599,1599,0
|
|
20240909,114000,93115020,1599,1599,1599,1599,0
|
|
20240909,113900,93115020,1599,1599,1599,1599,0
|
|
20240909,113800,93115020,1599,1599,1599,1599,0
|
|
20240909,113700,93115020,1599,1599,1599,1599,0
|
|
20240909,113600,93115020,1599,1599,1599,1599,0
|
|
20240909,113500,93115020,1599,1599,1599,1599,0
|
|
20240909,113400,93115020,1599,1599,1599,1599,0
|
|
20240909,113300,93115020,1599,1599,1599,1599,2
|
|
20240909,113200,93111822,1600,1600,1600,1600,0
|
|
20240909,113100,93111822,1600,1600,1600,1600,0
|
|
20240909,113000,93111822,1600,1600,1600,1600,0
|
|
20240909,112900,93111822,1600,1600,1600,1600,0
|
|
20240909,112800,93111822,1600,1600,1600,1600,0
|
|
20240909,112700,93111822,1600,1600,1600,1600,0
|
|
20240909,112600,93111822,1600,1600,1600,1600,0
|
|
20240909,112500,93111822,1600,1600,1600,1600,0
|
|
20240909,112400,93111822,1600,1600,1600,1600,0
|
|
20240909,112300,93111822,1600,1600,1600,1600,0
|
|
20240909,112200,93111822,1600,1600,1600,1600,0
|
|
20240909,112100,93111822,1600,1600,1600,1600,0
|
|
20240909,112000,93111822,1600,1600,1600,1600,0
|
|
20240909,111900,93111822,1600,1600,1600,1600,0
|
|
20240909,111800,93111822,1600,1600,1600,1600,0
|
|
20240909,111700,93111822,1600,1590,1600,1590,10000
|
|
20240909,111600,77114912,1590,1590,1590,1590,0
|
|
20240909,111500,77114912,1590,1590,1590,1590,0
|
|
20240909,111400,77114912,1590,1590,1590,1590,0
|
|
20240909,111300,77114912,1590,1590,1590,1590,0
|
|
20240909,111200,77114912,1590,1583,1590,1583,1000
|
|
20240909,111100,75528551,1572,1572,1572,1572,0
|
|
20240909,111000,75528551,1572,1572,1572,1572,0
|
|
20240909,110900,75528551,1572,1572,1572,1572,0
|
|
20240909,110800,75528551,1572,1572,1572,1572,0
|
|
20240909,110700,75528551,1572,1572,1572,1572,0
|
|
20240909,110600,75528551,1572,1572,1572,1572,0
|
|
20240909,110500,75528551,1572,1572,1572,1572,0
|
|
20240909,110400,75528551,1572,1572,1572,1572,0
|
|
20240909,110300,75528551,1572,1572,1572,1572,0
|
|
20240909,110200,75528551,1572,1573,1573,1572,246
|
|
20240909,110100,75141789,1572,1572,1572,1572,0
|
|
20240909,110000,75141789,1572,1572,1572,1572,0
|
|
20240909,105900,75141789,1572,1572,1572,1572,0
|
|
20240909,105800,75141789,1572,1572,1572,1572,0
|
|
20240909,105700,75141789,1572,1572,1572,1572,0
|
|
20240909,105600,75141789,1572,1572,1572,1572,0
|
|
20240909,105500,75141789,1572,1572,1572,1572,0
|
|
20240909,105400,75141789,1572,1573,1573,1572,52
|
|
20240909,105300,75059996,1574,1574,1574,1574,0
|
|
20240909,105200,75059996,1574,1575,1575,1574,2
|
|
20240909,105100,75056847,1572,1572,1572,1572,0
|
|
20240909,105000,75056847,1572,1572,1572,1572,0
|
|
20240909,104900,75056847,1572,1572,1572,1572,0
|
|
20240909,104800,75056847,1572,1572,1572,1572,200
|
|
20240909,104700,74742447,1580,1580,1580,1580,0
|
|
20240909,104600,74742447,1580,1580,1580,1580,0
|
|
20240909,104500,74742447,1580,1580,1580,1580,0
|
|
20240909,104400,74742447,1580,1580,1580,1580,0
|
|
20240909,104300,74742447,1580,1580,1580,1580,0
|
|
20240909,104200,74742447,1580,1580,1580,1580,0
|
|
20240909,104100,74742447,1580,1580,1580,1580,0
|
|
20240909,104000,74742447,1580,1580,1580,1580,0
|
|
20240909,103900,74742447,1580,1580,1580,1580,520
|
|
20240909,103800,73920847,1586,1586,1586,1586,0
|
|
20240909,103700,73920847,1586,1586,1586,1586,0
|
|
20240909,103600,73920847,1586,1586,1586,1586,0
|
|
20240909,103500,73920847,1586,1586,1586,1586,0
|
|
20240909,103400,73920847,1586,1586,1586,1586,25
|
|
20240909,103300,73881197,1590,1590,1590,1586,975
|
|
20240909,103200,72332847,1590,1590,1590,1590,0
|
|
20240909,103100,72332847,1590,1591,1591,1590,200
|
|
20240909,103000,72014747,1600,1600,1600,1600,0
|
|
20240909,102900,72014747,1600,1600,1600,1600,0
|
|
20240909,102800,72014747,1600,1600,1600,1600,0
|
|
20240909,102700,72014747,1600,1600,1600,1600,0
|
|
20240909,102600,72014747,1600,1600,1600,1600,0
|
|
20240909,102500,72014747,1600,1600,1600,1600,0
|
|
20240909,102400,72014747,1600,1600,1600,1600,0
|
|
20240909,102300,72014747,1600,1600,1600,1600,2
|
|
20240909,102200,72011547,1591,1591,1591,1591,0
|
|
20240909,102100,72011547,1591,1591,1591,1591,0
|
|
20240909,102000,72011547,1591,1591,1591,1591,0
|
|
20240909,101900,72011547,1591,1591,1591,1591,0
|
|
20240909,101800,72011547,1591,1591,1591,1591,0
|
|
20240909,101700,72011547,1591,1591,1591,1591,15
|
|
20240909,101600,71987682,1608,1589,1608,1589,3000
|
|
20240909,101500,67171986,1590,1585,1590,1585,1000
|
|
20240909,101400,65585528,1585,1585,1585,1585,0
|
|
20240909,101300,65585528,1585,1585,1585,1585,0
|
|
20240909,101200,65585528,1585,1585,1585,1585,0
|
|
20240909,101100,65585528,1585,1585,1585,1585,0
|
|
20240909,101000,65585528,1585,1585,1585,1585,0
|
|
20240909,100900,65585528,1585,1585,1585,1585,0
|
|
20240909,100800,65585528,1585,1585,1585,1585,0
|
|
20240909,100700,65585528,1585,1584,1585,1584,2000
|
|
20240909,100600,62415598,1584,1584,1584,1584,1
|
|
20240909,100500,62414014,1572,1572,1572,1572,0
|
|
20240909,100400,62414014,1572,1572,1572,1572,0
|
|
20240909,100300,62414014,1572,1572,1572,1572,0
|
|
20240909,100200,62414014,1572,1573,1573,1572,256
|
|
20240909,100100,62011360,1574,1574,1574,1574,0
|
|
20240909,100000,62011360,1574,1574,1574,1574,0
|
|
20240909,095900,62011360,1574,1574,1574,1574,14
|
|
20240909,095800,61989324,1585,1585,1585,1585,0
|
|
20240909,095700,61989324,1585,1585,1585,1585,0
|
|
20240909,095600,61989324,1585,1584,1585,1584,116
|
|
20240909,095500,61805476,1573,1573,1573,1573,0
|
|
20240909,095400,61805476,1573,1573,1573,1573,0
|
|
20240909,095300,61805476,1573,1573,1573,1573,0
|
|
20240909,095200,61805476,1573,1573,1573,1573,0
|
|
20240909,095100,61805476,1573,1573,1573,1573,0
|
|
20240909,095000,61805476,1573,1573,1573,1573,0
|
|
20240909,094900,61805476,1573,1573,1573,1573,0
|
|
20240909,094800,61805476,1573,1573,1573,1573,0
|
|
20240909,094700,61805476,1573,1573,1573,1573,11
|
|
20240909,094600,61788173,1573,1580,1580,1573,73
|
|
20240909,094500,61673274,1585,1585,1585,1585,0
|
|
20240909,094400,61673274,1585,1585,1585,1585,0
|
|
20240909,094300,61673274,1585,1585,1585,1585,0
|
|
20240909,094200,61673274,1585,1585,1585,1585,0
|
|
20240909,094100,61673274,1585,1585,1585,1585,0
|
|
20240909,094000,61673274,1585,1585,1585,1585,0
|
|
20240909,093900,61673274,1585,1585,1585,1585,2
|
|
20240909,093800,61670104,1585,1585,1585,1585,0
|
|
20240909,093700,61670104,1585,1585,1585,1585,3
|
|
20240909,093600,61665349,1585,1584,1585,1584,1952
|
|
20240909,093500,58572431,1571,1571,1571,1571,54
|
|
20240909,093400,58487597,1584,1584,1584,1584,0
|
|
20240909,093300,58487597,1584,1584,1584,1584,0
|
|
20240909,093200,58487597,1584,1584,1584,1584,0
|
|
20240909,093100,58487597,1584,1584,1584,1584,3
|
|
20240909,093000,58482845,1584,1584,1584,1584,1
|
|
20240909,092900,58481261,1586,1586,1586,1586,0
|
|
20240909,092800,58481261,1586,1586,1586,1586,0
|
|
20240909,092700,58481261,1586,1586,1586,1586,0
|
|
20240909,092600,58481261,1586,1586,1586,1586,2
|
|
20240909,092500,58478089,1573,1574,1574,1573,8000
|
|
20240909,092400,45891169,1574,1574,1574,1574,0
|
|
20240909,092300,45891169,1574,1574,1574,1574,0
|
|
20240909,092200,45891169,1574,1574,1574,1574,0
|
|
20240909,092100,45891169,1574,1586,1586,1574,6010
|
|
20240909,092000,36427668,1586,1579,1586,1575,5531
|
|
20240909,091900,27714737,1599,1599,1599,1599,0
|
|
20240909,091800,27714737,1599,1599,1599,1599,0
|
|
20240909,091700,27714737,1599,1599,1599,1599,0
|
|
20240909,091600,27714737,1599,1599,1599,1599,2
|
|
20240909,091500,27711539,1577,1577,1577,1577,10
|
|
20240909,091400,27695769,1599,1599,1599,1599,0
|
|
20240909,091300,27695769,1599,1599,1599,1599,0
|
|
20240909,091200,27695769,1599,1599,1599,1599,2
|
|
20240909,091100,27692571,1576,1601,1602,1576,5015
|
|
20240909,091000,19788551,1575,1575,1575,1575,5000
|
|
20240909,090900,11913551,1602,1602,1602,1602,0
|
|
20240909,090800,11913551,1602,1599,1602,1573,2127
|
|
20240909,090700,8562271,1599,1599,1599,1599,4
|
|
20240909,090600,8555875,1573,1590,1590,1573,2186
|
|
20240909,090500,5109294,1590,1590,1590,1590,0
|
|
20240909,090400,5109294,1590,1590,1590,1590,1
|
|
20240909,090300,5107704,1578,1608,1608,1578,7
|
|
20240909,090200,5096478,1608,1608,1608,1608,2
|
|
20240909,090100,5093262,1604,1577,1604,1574,933
|
|
20240909,090000,3623644,1573,1579,1604,1573,2296
|