586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,184300,73313934,1595,1595,1595,1595,8087
|
|
20240903,184200,73313934,1595,1595,1595,1595,0
|
|
20240903,184100,73313934,1595,1595,1595,1595,0
|
|
20240903,184000,73313934,1595,1595,1595,1595,0
|
|
20240903,183900,73313934,1595,1595,1595,1595,0
|
|
20240903,183800,73313934,1595,1595,1595,1595,0
|
|
20240903,183700,73313934,1595,1595,1595,1595,0
|
|
20240903,183600,73313934,1595,1595,1595,1595,0
|
|
20240903,183500,73313934,1595,1595,1595,1595,0
|
|
20240903,183400,73313934,1595,1595,1595,1595,0
|
|
20240903,183300,73313934,1595,1595,1595,1595,0
|
|
20240903,183200,73313934,1595,1595,1595,1595,0
|
|
20240903,183100,73313934,1595,1595,1595,1595,0
|
|
20240903,183000,73313934,1595,1595,1595,1595,0
|
|
20240903,182900,73313934,1595,1595,1595,1595,0
|
|
20240903,182800,73313934,1595,1595,1595,1595,0
|
|
20240903,182700,73313934,1595,1595,1595,1595,0
|
|
20240903,182600,73313934,1595,1595,1595,1595,0
|
|
20240903,182500,73313934,1595,1595,1595,1595,0
|
|
20240903,182400,73313934,1595,1595,1595,1595,0
|
|
20240903,182300,73313934,1595,1595,1595,1595,0
|
|
20240903,182200,73313934,1595,1595,1595,1595,0
|
|
20240903,182100,73313934,1595,1595,1595,1595,0
|
|
20240903,182000,73313934,1595,1595,1595,1595,0
|
|
20240903,181900,73313934,1595,1595,1595,1595,0
|
|
20240903,181800,73313934,1595,1595,1595,1595,0
|
|
20240903,181700,73313934,1595,1595,1595,1595,0
|
|
20240903,181600,73313934,1595,1595,1595,1595,0
|
|
20240903,181500,73313934,1595,1595,1595,1595,0
|
|
20240903,181400,73313934,1595,1595,1595,1595,0
|
|
20240903,181300,73313934,1595,1595,1595,1595,8087
|
|
20240903,181200,73313934,1595,1595,1595,1595,0
|
|
20240903,181100,73313934,1595,1595,1595,1595,0
|
|
20240903,181000,73313934,1595,1595,1595,1595,0
|
|
20240903,180900,73313934,1595,1595,1595,1595,0
|
|
20240903,180800,73313934,1595,1595,1595,1595,0
|
|
20240903,180700,73313934,1595,1595,1595,1595,0
|
|
20240903,180600,73313934,1595,1595,1595,1595,0
|
|
20240903,180500,73313934,1595,1595,1595,1595,0
|
|
20240903,180400,73313934,1595,1595,1595,1595,0
|
|
20240903,180300,73313934,1595,1595,1595,1595,0
|
|
20240903,180200,73313934,1595,1595,1595,1595,0
|
|
20240903,180100,73313934,1595,1595,1595,1595,0
|
|
20240903,180000,73313934,1595,1595,1595,1595,0
|
|
20240903,175900,73313934,1595,1595,1595,1595,0
|
|
20240903,175800,73313934,1595,1595,1595,1595,0
|
|
20240903,175700,73313934,1595,1595,1595,1595,0
|
|
20240903,175600,73313934,1595,1595,1595,1595,0
|
|
20240903,175500,73313934,1595,1595,1595,1595,0
|
|
20240903,175400,73313934,1595,1595,1595,1595,0
|
|
20240903,175300,73313934,1595,1595,1595,1595,0
|
|
20240903,175200,73313934,1595,1595,1595,1595,0
|
|
20240903,175100,73313934,1595,1595,1595,1595,0
|
|
20240903,175000,73313934,1595,1595,1595,1595,0
|
|
20240903,174900,73313934,1595,1595,1595,1595,0
|
|
20240903,174800,73313934,1595,1595,1595,1595,0
|
|
20240903,174700,73313934,1595,1595,1595,1595,0
|
|
20240903,174600,73313934,1595,1595,1595,1595,0
|
|
20240903,174500,73313934,1595,1595,1595,1595,0
|
|
20240903,174400,73313934,1595,1595,1595,1595,0
|
|
20240903,174300,73313934,1595,1595,1595,1595,8087
|
|
20240903,174200,73313934,1595,1595,1595,1595,0
|
|
20240903,174100,73313934,1595,1595,1595,1595,0
|
|
20240903,174000,73313934,1595,1595,1595,1595,0
|
|
20240903,173900,73313934,1595,1595,1595,1595,0
|
|
20240903,173800,73313934,1595,1595,1595,1595,0
|
|
20240903,173700,73313934,1595,1595,1595,1595,0
|
|
20240903,173600,73313934,1595,1595,1595,1595,0
|
|
20240903,173500,73313934,1595,1595,1595,1595,0
|
|
20240903,173400,73313934,1595,1595,1595,1595,0
|
|
20240903,173300,73313934,1595,1595,1595,1595,0
|
|
20240903,173200,73313934,1595,1595,1595,1595,0
|
|
20240903,173100,73313934,1595,1595,1595,1595,0
|
|
20240903,173000,73313934,1595,1595,1595,1595,0
|
|
20240903,172900,73313934,1595,1595,1595,1595,0
|
|
20240903,172800,73313934,1595,1595,1595,1595,0
|
|
20240903,172700,73313934,1595,1595,1595,1595,0
|
|
20240903,172600,73313934,1595,1595,1595,1595,0
|
|
20240903,172500,73313934,1595,1595,1595,1595,0
|
|
20240903,172400,73313934,1595,1595,1595,1595,0
|
|
20240903,172300,73313934,1595,1595,1595,1595,0
|
|
20240903,172200,73313934,1595,1595,1595,1595,0
|
|
20240903,172100,73313934,1595,1595,1595,1595,0
|
|
20240903,172000,73313934,1595,1595,1595,1595,0
|
|
20240903,171900,73313934,1595,1595,1595,1595,0
|
|
20240903,171800,73313934,1595,1595,1595,1595,0
|
|
20240903,171700,73313934,1595,1595,1595,1595,0
|
|
20240903,171600,73313934,1595,1595,1595,1595,0
|
|
20240903,171500,73313934,1595,1595,1595,1595,0
|
|
20240903,171400,73313934,1595,1595,1595,1595,0
|
|
20240903,171300,73313934,1595,1595,1595,1595,8087
|
|
20240903,171200,73313934,1595,1595,1595,1595,0
|
|
20240903,171100,73313934,1595,1595,1595,1595,0
|
|
20240903,171000,73313934,1595,1595,1595,1595,0
|
|
20240903,170900,73313934,1595,1595,1595,1595,0
|
|
20240903,170800,73313934,1595,1595,1595,1595,0
|
|
20240903,170700,73313934,1595,1595,1595,1595,0
|
|
20240903,170600,73313934,1595,1595,1595,1595,0
|
|
20240903,170500,73313934,1595,1595,1595,1595,0
|
|
20240903,170400,73313934,1595,1595,1595,1595,0
|
|
20240903,170300,73313934,1595,1595,1595,1595,0
|
|
20240903,170200,73313934,1595,1595,1595,1595,0
|
|
20240903,170100,73313934,1595,1595,1595,1595,0
|
|
20240903,170000,73313934,1595,1595,1595,1595,0
|
|
20240903,165900,73313934,1595,1595,1595,1595,0
|
|
20240903,165800,73313934,1595,1595,1595,1595,0
|
|
20240903,165700,73313934,1595,1595,1595,1595,0
|
|
20240903,165600,73313934,1595,1595,1595,1595,0
|
|
20240903,165500,73313934,1595,1595,1595,1595,0
|
|
20240903,165400,73313934,1595,1595,1595,1595,0
|
|
20240903,165300,73313934,1595,1595,1595,1595,0
|
|
20240903,165200,73313934,1595,1595,1595,1595,0
|
|
20240903,165100,73313934,1595,1595,1595,1595,0
|
|
20240903,165000,73313934,1595,1595,1595,1595,0
|
|
20240903,164900,73313934,1595,1595,1595,1595,0
|
|
20240903,164800,73313934,1595,1595,1595,1595,0
|
|
20240903,164700,73313934,1595,1595,1595,1595,0
|
|
20240903,164600,73313934,1595,1595,1595,1595,0
|
|
20240903,164500,73313934,1595,1595,1595,1595,0
|
|
20240903,164400,73313934,1595,1595,1595,1595,0
|
|
20240903,164300,73313934,1595,1595,1595,1595,8087
|
|
20240903,164200,73313934,1595,1595,1595,1595,0
|
|
20240903,164100,73313934,1595,1595,1595,1595,0
|
|
20240903,164000,73313934,1595,1595,1595,1595,0
|
|
20240903,163900,73313934,1595,1595,1595,1595,0
|
|
20240903,163800,73313934,1595,1595,1595,1595,0
|
|
20240903,163700,73313934,1595,1595,1595,1595,0
|
|
20240903,163600,73313934,1595,1595,1595,1595,0
|
|
20240903,163500,73313934,1595,1595,1595,1595,0
|
|
20240903,163400,73313934,1595,1595,1595,1595,0
|
|
20240903,163300,73313934,1595,1595,1595,1595,0
|
|
20240903,163200,73313934,1595,1595,1595,1595,0
|
|
20240903,163100,73313934,1595,1595,1595,1595,0
|
|
20240903,163000,73313934,1595,1595,1595,1595,0
|
|
20240903,162900,73313934,1595,1595,1595,1595,0
|
|
20240903,162800,73313934,1595,1595,1595,1595,0
|
|
20240903,162700,73313934,1595,1595,1595,1595,0
|
|
20240903,162600,73313934,1595,1595,1595,1595,0
|
|
20240903,162500,73313934,1595,1595,1595,1595,0
|
|
20240903,162400,73313934,1595,1595,1595,1595,0
|
|
20240903,162300,73313934,1595,1595,1595,1595,0
|
|
20240903,162200,73313934,1595,1595,1595,1595,0
|
|
20240903,162100,73313934,1595,1595,1595,1595,0
|
|
20240903,162000,73313934,1595,1595,1595,1595,0
|
|
20240903,161900,73313934,1595,1595,1595,1595,0
|
|
20240903,161800,73313934,1595,1595,1595,1595,0
|
|
20240903,161700,73313934,1595,1595,1595,1595,0
|
|
20240903,161600,73313934,1595,1595,1595,1595,0
|
|
20240903,161500,73313934,1595,1595,1595,1595,0
|
|
20240903,161400,73313934,1595,1595,1595,1595,0
|
|
20240903,161300,73313934,1595,1595,1595,1595,8087
|
|
20240903,161200,73313934,1595,1595,1595,1595,0
|
|
20240903,161100,73313934,1595,1595,1595,1595,0
|
|
20240903,161000,73313934,1595,1595,1595,1595,0
|
|
20240903,160900,73313934,1595,1595,1595,1595,0
|
|
20240903,160800,73313934,1595,1595,1595,1595,0
|
|
20240903,160700,73313934,1595,1595,1595,1595,0
|
|
20240903,160600,73313934,1595,1595,1595,1595,0
|
|
20240903,160500,73313934,1595,1595,1595,1595,0
|
|
20240903,160400,73313934,1595,1595,1595,1595,0
|
|
20240903,160300,73313934,1595,1595,1595,1595,0
|
|
20240903,160200,73313934,1595,1595,1595,1595,0
|
|
20240903,160100,73313934,1595,1595,1595,1595,0
|
|
20240903,160000,73313934,1595,1595,1595,1595,0
|
|
20240903,155900,73313934,1595,1595,1595,1595,0
|
|
20240903,155800,73313934,1595,1595,1595,1595,0
|
|
20240903,155700,73313934,1595,1595,1595,1595,0
|
|
20240903,155600,73313934,1595,1595,1595,1595,0
|
|
20240903,155500,73313934,1595,1595,1595,1595,0
|
|
20240903,155400,73313934,1595,1595,1595,1595,0
|
|
20240903,155300,73313934,1595,1595,1595,1595,0
|
|
20240903,155200,73313934,1595,1595,1595,1595,0
|
|
20240903,155100,73313934,1595,1595,1595,1595,0
|
|
20240903,155000,73313934,1595,1595,1595,1595,0
|
|
20240903,154900,73313934,1595,1595,1595,1595,0
|
|
20240903,154800,73313934,1595,1595,1595,1595,0
|
|
20240903,154700,73313934,1595,1595,1595,1595,0
|
|
20240903,154600,73313934,1595,1595,1595,1595,0
|
|
20240903,154500,73313934,1595,1595,1595,1595,0
|
|
20240903,154400,73313934,1595,1595,1595,1595,0
|
|
20240903,154300,73313934,1595,1595,1595,1595,8087
|
|
20240903,154200,73313934,1595,1595,1595,1595,0
|
|
20240903,154100,73313934,1595,1595,1595,1595,0
|
|
20240903,154000,73313934,1595,1595,1595,1595,0
|
|
20240903,153900,73313934,1595,1595,1595,1595,0
|
|
20240903,153800,73313934,1595,1595,1595,1595,0
|
|
20240903,153700,73313934,1595,1595,1595,1595,0
|
|
20240903,153600,73313934,1595,1595,1595,1595,0
|
|
20240903,153500,73313934,1595,1595,1595,1595,0
|
|
20240903,153400,73313934,1595,1595,1595,1595,0
|
|
20240903,153300,73313934,1595,1595,1595,1595,0
|
|
20240903,153200,73313934,1595,1595,1595,1595,0
|
|
20240903,153100,73313934,1595,1595,1595,1595,0
|
|
20240903,153000,73313934,1595,1595,1595,1595,8087
|
|
20240903,152900,60415169,1589,1589,1589,1589,0
|
|
20240903,152800,60415169,1589,1589,1589,1589,0
|
|
20240903,152700,60415169,1589,1589,1589,1589,0
|
|
20240903,152600,60415169,1589,1589,1589,1589,0
|
|
20240903,152500,60415169,1589,1589,1589,1589,0
|
|
20240903,152400,60415169,1589,1589,1589,1589,0
|
|
20240903,152300,60415169,1589,1589,1589,1589,0
|
|
20240903,152200,60415169,1589,1589,1589,1589,0
|
|
20240903,152100,60415169,1589,1589,1589,1589,0
|
|
20240903,152000,60415169,1589,1589,1589,1589,0
|
|
20240903,151900,60415169,1589,1589,1589,1589,501
|
|
20240903,151800,59619080,1587,1589,1589,1587,124
|
|
20240903,151700,59422192,1589,1589,1589,1589,0
|
|
20240903,151600,59422192,1589,1589,1589,1589,0
|
|
20240903,151500,59422192,1589,1588,1589,1588,1437
|
|
20240903,151400,57138800,1587,1588,1588,1587,100
|
|
20240903,151300,56980033,1589,1589,1589,1589,1
|
|
20240903,151200,56978444,1589,1589,1589,1589,25
|
|
20240903,151100,56938719,1588,1588,1588,1588,2600
|
|
20240903,151000,52809919,1589,1589,1589,1589,2
|
|
20240903,150900,52806741,1589,1589,1589,1589,2
|
|
20240903,150800,52803563,1588,1588,1588,1588,0
|
|
20240903,150700,52803563,1588,1588,1588,1588,0
|
|
20240903,150600,52803563,1588,1588,1588,1588,571
|
|
20240903,150500,51896815,1589,1589,1589,1588,35
|
|
20240903,150400,51841230,1588,1588,1588,1588,0
|
|
20240903,150300,51841230,1588,1588,1588,1588,0
|
|
20240903,150200,51841230,1588,1589,1589,1588,1189
|
|
20240903,150100,49952199,1589,1589,1589,1589,1
|
|
20240903,150000,49950610,1595,1595,1595,1595,0
|
|
20240903,145900,49950610,1595,1595,1595,1595,0
|
|
20240903,145800,49950610,1595,1595,1595,1595,1
|
|
20240903,145700,49949015,1589,1589,1589,1589,0
|
|
20240903,145600,49949015,1589,1590,1590,1589,227
|
|
20240903,145500,49588298,1595,1595,1595,1595,0
|
|
20240903,145400,49588298,1595,1595,1595,1595,1
|
|
20240903,145300,49586703,1591,1591,1591,1591,1027
|
|
20240903,145200,47952746,1595,1595,1595,1595,1
|
|
20240903,145100,47951151,1595,1595,1595,1595,0
|
|
20240903,145000,47951151,1595,1595,1595,1595,0
|
|
20240903,144900,47951151,1595,1595,1595,1595,0
|
|
20240903,144800,47951151,1595,1595,1595,1595,0
|
|
20240903,144700,47951151,1595,1595,1595,1595,0
|
|
20240903,144600,47951151,1595,1595,1595,1595,1
|
|
20240903,144500,47949556,1591,1591,1591,1591,0
|
|
20240903,144400,47949556,1591,1591,1591,1591,11
|
|
20240903,144300,47932055,1595,1595,1595,1595,0
|
|
20240903,144200,47932055,1595,1595,1595,1595,0
|
|
20240903,144100,47932055,1595,1595,1595,1595,0
|
|
20240903,144000,47932055,1595,1595,1595,1595,0
|
|
20240903,143900,47932055,1595,1595,1595,1595,0
|
|
20240903,143800,47932055,1595,1595,1595,1595,0
|
|
20240903,143700,47932055,1595,1592,1595,1592,35
|
|
20240903,143600,47876330,1595,1595,1595,1595,0
|
|
20240903,143500,47876330,1595,1595,1595,1595,0
|
|
20240903,143400,47876330,1595,1595,1595,1595,0
|
|
20240903,143300,47876330,1595,1595,1595,1595,0
|
|
20240903,143200,47876330,1595,1595,1595,1595,0
|
|
20240903,143100,47876330,1595,1595,1595,1595,0
|
|
20240903,143000,47876330,1595,1595,1595,1595,0
|
|
20240903,142900,47876330,1595,1595,1595,1595,0
|
|
20240903,142800,47876330,1595,1595,1595,1595,0
|
|
20240903,142700,47876330,1595,1595,1595,1595,0
|
|
20240903,142600,47876330,1595,1595,1595,1595,1
|
|
20240903,142500,47874735,1598,1598,1598,1598,0
|
|
20240903,142400,47874735,1598,1598,1598,1598,0
|
|
20240903,142300,47874735,1598,1598,1598,1598,0
|
|
20240903,142200,47874735,1598,1598,1598,1598,0
|
|
20240903,142100,47874735,1598,1598,1598,1598,0
|
|
20240903,142000,47874735,1598,1598,1598,1598,0
|
|
20240903,141900,47874735,1598,1598,1598,1598,0
|
|
20240903,141800,47874735,1598,1597,1598,1597,1001
|
|
20240903,141700,46276137,1598,1598,1598,1598,0
|
|
20240903,141600,46276137,1598,1598,1598,1598,0
|
|
20240903,141500,46276137,1598,1598,1598,1598,0
|
|
20240903,141400,46276137,1598,1598,1598,1598,0
|
|
20240903,141300,46276137,1598,1598,1598,1598,0
|
|
20240903,141200,46276137,1598,1598,1598,1598,0
|
|
20240903,141100,46276137,1598,1598,1598,1598,0
|
|
20240903,141000,46276137,1598,1598,1598,1598,0
|
|
20240903,140900,46276137,1598,1598,1598,1598,0
|
|
20240903,140800,46276137,1598,1597,1598,1597,15
|
|
20240903,140700,46252168,1598,1598,1598,1598,0
|
|
20240903,140600,46252168,1598,1598,1598,1598,0
|
|
20240903,140500,46252168,1598,1598,1598,1598,0
|
|
20240903,140400,46252168,1598,1598,1598,1598,0
|
|
20240903,140300,46252168,1598,1598,1598,1598,0
|
|
20240903,140200,46252168,1598,1598,1598,1598,0
|
|
20240903,140100,46252168,1598,1598,1598,1598,0
|
|
20240903,140000,46252168,1598,1598,1598,1598,0
|
|
20240903,135900,46252168,1598,1598,1598,1598,0
|
|
20240903,135800,46252168,1598,1598,1598,1598,0
|
|
20240903,135700,46252168,1598,1595,1598,1592,9
|
|
20240903,135600,46237831,1596,1596,1596,1596,2
|
|
20240903,135500,46234639,1598,1598,1598,1598,0
|
|
20240903,135400,46234639,1598,1598,1598,1598,1
|
|
20240903,135300,46233041,1599,1599,1599,1599,0
|
|
20240903,135200,46233041,1599,1599,1599,1599,0
|
|
20240903,135100,46233041,1599,1599,1599,1599,0
|
|
20240903,135000,46233041,1599,1599,1599,1599,0
|
|
20240903,134900,46233041,1599,1597,1599,1597,3
|
|
20240903,134800,46228248,1596,1595,1596,1595,110
|
|
20240903,134700,46052737,1595,1595,1595,1595,21
|
|
20240903,134600,46019242,1596,1596,1596,1596,0
|
|
20240903,134500,46019242,1596,1596,1596,1596,0
|
|
20240903,134400,46019242,1596,1596,1596,1596,0
|
|
20240903,134300,46019242,1596,1596,1596,1596,0
|
|
20240903,134200,46019242,1596,1596,1596,1596,0
|
|
20240903,134100,46019242,1596,1596,1596,1596,0
|
|
20240903,134000,46019242,1596,1596,1596,1596,0
|
|
20240903,133900,46019242,1596,1596,1596,1596,1
|
|
20240903,133800,46017646,1594,1594,1594,1594,0
|
|
20240903,133700,46017646,1594,1594,1594,1594,1
|
|
20240903,133600,46016052,1594,1594,1594,1594,1
|
|
20240903,133500,46014458,1593,1593,1593,1593,0
|
|
20240903,133400,46014458,1593,1593,1593,1593,0
|
|
20240903,133300,46014458,1593,1594,1594,1593,6
|
|
20240903,133200,46004897,1597,1597,1597,1597,0
|
|
20240903,133100,46004897,1597,1597,1597,1597,4
|
|
20240903,133000,45998509,1597,1597,1597,1597,1
|
|
20240903,132900,45996912,1597,1597,1597,1597,1
|
|
20240903,132800,45995315,1597,1597,1597,1597,0
|
|
20240903,132700,45995315,1597,1597,1597,1597,1
|
|
20240903,132600,45993718,1595,1595,1595,1595,300
|
|
20240903,132500,45515218,1595,1595,1595,1595,0
|
|
20240903,132400,45515218,1595,1595,1595,1595,0
|
|
20240903,132300,45515218,1595,1595,1595,1595,3
|
|
20240903,132200,45510433,1596,1596,1596,1596,2
|
|
20240903,132100,45507241,1598,1598,1598,1598,0
|
|
20240903,132000,45507241,1598,1598,1598,1598,0
|
|
20240903,131900,45507241,1598,1598,1598,1598,0
|
|
20240903,131800,45507241,1598,1598,1598,1598,0
|
|
20240903,131700,45507241,1598,1598,1598,1598,0
|
|
20240903,131600,45507241,1598,1598,1598,1598,0
|
|
20240903,131500,45507241,1598,1598,1598,1598,1
|
|
20240903,131400,45505643,1597,1597,1597,1597,0
|
|
20240903,131300,45505643,1597,1597,1597,1597,0
|
|
20240903,131200,45505643,1597,1597,1597,1597,1
|
|
20240903,131100,45504046,1600,1600,1600,1600,0
|
|
20240903,131000,45504046,1600,1600,1600,1600,0
|
|
20240903,130900,45504046,1600,1600,1600,1600,0
|
|
20240903,130800,45504046,1600,1600,1600,1600,0
|
|
20240903,130700,45504046,1600,1600,1600,1600,0
|
|
20240903,130600,45504046,1600,1600,1600,1600,0
|
|
20240903,130500,45504046,1600,1600,1600,1600,0
|
|
20240903,130400,45504046,1600,1600,1600,1600,0
|
|
20240903,130300,45504046,1600,1600,1600,1600,0
|
|
20240903,130200,45504046,1600,1600,1600,1600,1
|
|
20240903,130100,45502446,1600,1600,1600,1600,0
|
|
20240903,130000,45502446,1600,1600,1600,1600,0
|
|
20240903,125900,45502446,1600,1598,1600,1598,2
|
|
20240903,125800,45499248,1599,1600,1600,1599,2
|
|
20240903,125700,45496049,1600,1600,1600,1600,0
|
|
20240903,125600,45496049,1600,1590,1600,1588,513
|
|
20240903,125500,44676497,1593,1593,1593,1593,0
|
|
20240903,125400,44676497,1593,1593,1593,1593,0
|
|
20240903,125300,44676497,1593,1593,1593,1593,2
|
|
20240903,125200,44673311,1594,1587,1594,1586,325
|
|
20240903,125100,44157684,1595,1595,1595,1595,0
|
|
20240903,125000,44157684,1595,1595,1595,1595,0
|
|
20240903,124900,44157684,1595,1595,1595,1595,0
|
|
20240903,124800,44157684,1595,1595,1595,1595,0
|
|
20240903,124700,44157684,1595,1595,1595,1595,0
|
|
20240903,124600,44157684,1595,1595,1595,1595,0
|
|
20240903,124500,44157684,1595,1595,1595,1595,0
|
|
20240903,124400,44157684,1595,1595,1595,1595,2
|
|
20240903,124300,44154494,1586,1588,1588,1586,600
|
|
20240903,124200,43202335,1596,1596,1596,1596,0
|
|
20240903,124100,43202335,1596,1596,1596,1596,0
|
|
20240903,124000,43202335,1596,1596,1596,1596,0
|
|
20240903,123900,43202335,1596,1596,1596,1596,0
|
|
20240903,123800,43202335,1596,1596,1596,1596,6
|
|
20240903,123700,43192759,1596,1596,1596,1596,1
|
|
20240903,123600,43191163,1595,1595,1595,1595,2
|
|
20240903,123500,43187973,1597,1597,1597,1597,1
|
|
20240903,123400,43186376,1587,1588,1588,1587,70
|
|
20240903,123300,43075233,1597,1597,1597,1597,1
|
|
20240903,123200,43073636,1599,1599,1599,1599,27
|
|
20240903,123100,43030463,1599,1599,1599,1599,1
|
|
20240903,123000,43028864,1599,1599,1599,1599,0
|
|
20240903,122900,43028864,1599,1599,1599,1599,4
|
|
20240903,122800,43022468,1600,1600,1600,1600,0
|
|
20240903,122700,43022468,1600,1600,1600,1600,2
|
|
20240903,122600,43019268,1588,1589,1589,1588,625
|
|
20240903,122500,42026609,1602,1602,1602,1602,0
|
|
20240903,122400,42026609,1602,1602,1602,1602,0
|
|
20240903,122300,42026609,1602,1602,1602,1602,0
|
|
20240903,122200,42026609,1602,1603,1603,1602,8
|
|
20240903,122100,42013787,1603,1603,1603,1603,0
|
|
20240903,122000,42013787,1603,1603,1603,1603,0
|
|
20240903,121900,42013787,1603,1591,1603,1589,624
|
|
20240903,121800,41022197,1590,1594,1594,1590,2116
|
|
20240903,121700,37654967,1595,1595,1595,1595,20
|
|
20240903,121600,37623067,1605,1605,1605,1605,0
|
|
20240903,121500,37623067,1605,1605,1605,1605,0
|
|
20240903,121400,37623067,1605,1605,1605,1605,0
|
|
20240903,121300,37623067,1605,1605,1605,1605,0
|
|
20240903,121200,37623067,1605,1604,1605,1604,3
|
|
20240903,121100,37618254,1605,1604,1605,1604,3
|
|
20240903,121000,37613441,1605,1605,1605,1605,0
|
|
20240903,120900,37613441,1605,1605,1605,1605,0
|
|
20240903,120800,37613441,1605,1604,1605,1604,750
|
|
20240903,120700,36409851,1593,1593,1593,1593,0
|
|
20240903,120600,36409851,1593,1593,1593,1593,0
|
|
20240903,120500,36409851,1593,1593,1593,1593,0
|
|
20240903,120400,36409851,1593,1593,1593,1593,0
|
|
20240903,120300,36409851,1593,1593,1593,1593,0
|
|
20240903,120200,36409851,1593,1593,1593,1592,44
|
|
20240903,120100,36339769,1593,1593,1593,1593,1
|
|
20240903,120000,36338176,1605,1605,1605,1605,0
|
|
20240903,115900,36338176,1605,1605,1605,1605,0
|
|
20240903,115800,36338176,1605,1605,1605,1605,0
|
|
20240903,115700,36338176,1605,1605,1605,1605,0
|
|
20240903,115600,36338176,1605,1605,1605,1605,0
|
|
20240903,115500,36338176,1605,1603,1605,1603,250
|
|
20240903,115400,35937109,1604,1604,1604,1604,0
|
|
20240903,115300,35937109,1604,1604,1604,1604,0
|
|
20240903,115200,35937109,1604,1603,1604,1603,60
|
|
20240903,115100,35840898,1603,1603,1603,1603,0
|
|
20240903,115000,35840898,1603,1603,1603,1603,0
|
|
20240903,114900,35840898,1603,1603,1603,1603,0
|
|
20240903,114800,35840898,1603,1596,1603,1596,17
|
|
20240903,114700,35813759,1604,1604,1604,1604,0
|
|
20240903,114600,35813759,1604,1604,1604,1604,0
|
|
20240903,114500,35813759,1604,1604,1604,1604,0
|
|
20240903,114400,35813759,1604,1604,1604,1604,0
|
|
20240903,114300,35813759,1604,1604,1604,1604,0
|
|
20240903,114200,35813759,1604,1604,1604,1604,0
|
|
20240903,114100,35813759,1604,1604,1604,1604,0
|
|
20240903,114000,35813759,1604,1604,1604,1604,0
|
|
20240903,113900,35813759,1604,1604,1604,1604,0
|
|
20240903,113800,35813759,1604,1604,1604,1604,0
|
|
20240903,113700,35813759,1604,1603,1604,1603,1010
|
|
20240903,113600,34193721,1604,1604,1604,1604,0
|
|
20240903,113500,34193721,1604,1603,1604,1603,3
|
|
20240903,113400,34188911,1604,1602,1604,1602,25
|
|
20240903,113300,34148836,1603,1600,1603,1600,4
|
|
20240903,113200,34142430,1597,1597,1597,1597,30
|
|
20240903,113100,34094520,1596,1596,1596,1596,0
|
|
20240903,113000,34094520,1596,1596,1596,1596,7
|
|
20240903,112900,34083348,1603,1603,1603,1603,0
|
|
20240903,112800,34083348,1603,1603,1603,1603,0
|
|
20240903,112700,34083348,1603,1597,1603,1597,13
|
|
20240903,112600,34062546,1596,1596,1596,1596,1
|
|
20240903,112500,34060950,1600,1600,1600,1600,1
|
|
20240903,112400,34059350,1597,1597,1597,1597,11
|
|
20240903,112300,34041783,1596,1596,1596,1596,89
|
|
20240903,112200,33899739,1597,1597,1597,1597,0
|
|
20240903,112100,33899739,1597,1597,1597,1597,32
|
|
20240903,112000,33848635,1598,1597,1598,1597,69
|
|
20240903,111900,33738441,1597,1597,1597,1597,0
|
|
20240903,111800,33738441,1597,1597,1597,1597,0
|
|
20240903,111700,33738441,1597,1597,1597,1597,0
|
|
20240903,111600,33738441,1597,1597,1597,1597,0
|
|
20240903,111500,33738441,1597,1597,1597,1597,2
|
|
20240903,111400,33735247,1597,1597,1597,1597,2
|
|
20240903,111300,33732053,1597,1597,1597,1597,1
|
|
20240903,111200,33730456,1590,1590,1590,1590,1
|
|
20240903,111100,33728866,1599,1599,1599,1599,0
|
|
20240903,111000,33728866,1599,1591,1599,1591,297
|
|
20240903,110900,33256331,1599,1592,1599,1592,6
|
|
20240903,110800,33246772,1602,1602,1602,1602,0
|
|
20240903,110700,33246772,1602,1602,1602,1602,0
|
|
20240903,110600,33246772,1602,1602,1602,1602,0
|
|
20240903,110500,33246772,1602,1602,1602,1602,0
|
|
20240903,110400,33246772,1602,1602,1602,1602,0
|
|
20240903,110300,33246772,1602,1602,1602,1602,0
|
|
20240903,110200,33246772,1602,1602,1602,1602,0
|
|
20240903,110100,33246772,1602,1602,1602,1602,1
|
|
20240903,110000,33245170,1590,1590,1590,1590,5
|
|
20240903,105900,33237220,1590,1590,1590,1590,64
|
|
20240903,105800,33135460,1604,1591,1604,1591,103
|
|
20240903,105700,32971561,1591,1590,1591,1590,32
|
|
20240903,105600,32920679,1589,1589,1589,1589,150
|
|
20240903,105500,32682329,1590,1590,1590,1590,3
|
|
20240903,105400,32677559,1591,1591,1591,1591,0
|
|
20240903,105300,32677559,1591,1591,1591,1591,0
|
|
20240903,105200,32677559,1591,1591,1591,1591,0
|
|
20240903,105100,32677559,1591,1591,1591,1591,1
|
|
20240903,105000,32675968,1591,1591,1591,1591,1
|
|
20240903,104900,32674377,1590,1590,1590,1590,1
|
|
20240903,104800,32672787,1591,1591,1591,1591,0
|
|
20240903,104700,32672787,1591,1591,1591,1591,0
|
|
20240903,104600,32672787,1591,1591,1591,1591,0
|
|
20240903,104500,32672787,1591,1591,1591,1591,0
|
|
20240903,104400,32672787,1591,1591,1591,1591,500
|
|
20240903,104300,31877287,1591,1591,1591,1591,1
|
|
20240903,104200,31875696,1581,1581,1581,1581,135
|
|
20240903,104100,31662261,1591,1591,1591,1591,0
|
|
20240903,104000,31662261,1591,1591,1591,1591,1
|
|
20240903,103900,31660670,1591,1591,1591,1591,1
|
|
20240903,103800,31659079,1591,1589,1591,1589,701
|
|
20240903,103700,30544440,1589,1589,1589,1589,0
|
|
20240903,103600,30544440,1589,1589,1589,1589,0
|
|
20240903,103500,30544440,1589,1589,1589,1589,102
|
|
20240903,103400,30382362,1589,1587,1589,1587,24
|
|
20240903,103300,30344249,1565,1565,1565,1565,7
|
|
20240903,103200,30333294,1572,1601,1601,1554,4235
|
|
20240903,103100,23690600,1600,1600,1600,1600,11
|
|
20240903,103000,23673000,1600,1601,1602,1591,4196
|
|
20240903,102900,16987870,1602,1602,1602,1602,1
|
|
20240903,102800,16986268,1602,1602,1602,1602,1
|
|
20240903,102700,16984666,1601,1601,1601,1601,4
|
|
20240903,102600,16978262,1602,1602,1602,1602,0
|
|
20240903,102500,16978262,1602,1602,1602,1602,5
|
|
20240903,102400,16970252,1602,1602,1602,1602,1
|
|
20240903,102300,16968650,1601,1601,1601,1601,0
|
|
20240903,102200,16968650,1601,1601,1601,1601,0
|
|
20240903,102100,16968650,1601,1601,1601,1601,30
|
|
20240903,102000,16920620,1604,1604,1604,1604,0
|
|
20240903,101900,16920620,1604,1604,1604,1604,0
|
|
20240903,101800,16920620,1604,1604,1604,1604,3
|
|
20240903,101700,16915808,1604,1604,1604,1604,6
|
|
20240903,101600,16906184,1605,1605,1605,1605,0
|
|
20240903,101500,16906184,1605,1605,1605,1605,0
|
|
20240903,101400,16906184,1605,1605,1605,1605,0
|
|
20240903,101300,16906184,1605,1605,1605,1605,0
|
|
20240903,101200,16906184,1605,1605,1605,1605,0
|
|
20240903,101100,16906184,1605,1605,1605,1605,0
|
|
20240903,101000,16906184,1605,1605,1605,1605,0
|
|
20240903,100900,16906184,1605,1605,1605,1605,0
|
|
20240903,100800,16906184,1605,1605,1605,1605,0
|
|
20240903,100700,16906184,1605,1605,1605,1605,0
|
|
20240903,100600,16906184,1605,1605,1605,1605,0
|
|
20240903,100500,16906184,1605,1605,1605,1605,16
|
|
20240903,100400,16880504,1605,1601,1605,1601,30
|
|
20240903,100300,16832470,1601,1601,1601,1601,3
|
|
20240903,100200,16827667,1601,1605,1605,1601,2
|
|
20240903,100100,16824461,1605,1605,1605,1605,0
|
|
20240903,100000,16824461,1605,1605,1605,1605,0
|
|
20240903,095900,16824461,1605,1605,1605,1605,0
|
|
20240903,095800,16824461,1605,1604,1605,1604,2
|
|
20240903,095700,16821252,1606,1606,1606,1606,0
|
|
20240903,095600,16821252,1606,1606,1606,1606,0
|
|
20240903,095500,16821252,1606,1606,1606,1606,0
|
|
20240903,095400,16821252,1606,1606,1606,1606,0
|
|
20240903,095300,16821252,1606,1606,1606,1606,0
|
|
20240903,095200,16821252,1606,1606,1606,1606,1
|
|
20240903,095100,16819646,1609,1609,1609,1609,0
|
|
20240903,095000,16819646,1609,1609,1609,1609,0
|
|
20240903,094900,16819646,1609,1609,1609,1609,0
|
|
20240903,094800,16819646,1609,1609,1609,1609,0
|
|
20240903,094700,16819646,1609,1604,1609,1597,253
|
|
20240903,094600,16415471,1610,1610,1610,1610,0
|
|
20240903,094500,16415471,1610,1610,1610,1610,0
|
|
20240903,094400,16415471,1610,1610,1610,1610,0
|
|
20240903,094300,16415471,1610,1610,1610,1610,0
|
|
20240903,094200,16415471,1610,1610,1610,1610,0
|
|
20240903,094100,16415471,1610,1610,1610,1610,1
|
|
20240903,094000,16413861,1610,1610,1610,1610,21
|
|
20240903,093900,16380051,1611,1611,1611,1611,0
|
|
20240903,093800,16380051,1611,1611,1611,1611,1
|
|
20240903,093700,16378440,1611,1611,1611,1611,1
|
|
20240903,093600,16376829,1611,1612,1612,1611,7
|
|
20240903,093500,16365547,1612,1610,1612,1610,184
|
|
20240903,093400,16069219,1612,1612,1612,1612,0
|
|
20240903,093300,16069219,1612,1612,1612,1612,0
|
|
20240903,093200,16069219,1612,1612,1612,1612,0
|
|
20240903,093100,16069219,1612,1612,1612,1612,4
|
|
20240903,093000,16062771,1612,1612,1612,1612,6
|
|
20240903,092900,16053099,1614,1614,1614,1614,0
|
|
20240903,092800,16053099,1614,1614,1614,1614,3
|
|
20240903,092700,16048257,1614,1614,1614,1614,0
|
|
20240903,092600,16048257,1614,1614,1614,1614,0
|
|
20240903,092500,16048257,1614,1614,1614,1614,0
|
|
20240903,092400,16048257,1614,1614,1614,1614,4
|
|
20240903,092300,16041801,1614,1613,1614,1613,2
|
|
20240903,092200,16038574,1613,1614,1614,1600,5034
|
|
20240903,092100,7980373,1615,1615,1615,1615,0
|
|
20240903,092000,7980373,1615,1615,1615,1615,0
|
|
20240903,091900,7980373,1615,1615,1615,1615,2
|
|
20240903,091800,7977143,1615,1615,1615,1615,2
|
|
20240903,091700,7973913,1615,1615,1615,1613,2025
|
|
20240903,091600,4703540,1615,1614,1615,1614,32
|
|
20240903,091500,4651890,1614,1614,1614,1614,0
|
|
20240903,091400,4651890,1614,1614,1614,1614,1
|
|
20240903,091300,4650276,1615,1615,1615,1615,0
|
|
20240903,091200,4650276,1615,1615,1615,1615,0
|
|
20240903,091100,4650276,1615,1602,1615,1602,1270
|
|
20240903,091000,2601973,1602,1602,1602,1602,843
|
|
20240903,090900,1251487,1612,1612,1612,1612,4
|
|
20240903,090800,1245039,1612,1612,1612,1612,1
|
|
20240903,090700,1243427,1602,1612,1612,1602,5
|
|
20240903,090600,1235396,1612,1612,1612,1612,1
|
|
20240903,090500,1233784,1612,1612,1612,1612,1
|
|
20240903,090400,1232172,1603,1612,1612,1603,102
|
|
20240903,090300,1068621,1612,1611,1612,1611,23
|
|
20240903,090200,1031566,1612,1612,1612,1612,0
|
|
20240903,090100,1031566,1612,1612,1612,1612,3
|
|
20240903,090000,1026730,1612,1606,1612,1604,640
|