594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,185100,30081115,1094,1094,1094,1094,153
|
|
20240911,185000,30081115,1094,1094,1094,1094,0
|
|
20240911,184900,30081115,1094,1094,1094,1094,0
|
|
20240911,184800,30081115,1094,1094,1094,1094,0
|
|
20240911,184700,30081115,1094,1094,1094,1094,0
|
|
20240911,184600,30081115,1094,1094,1094,1094,0
|
|
20240911,184500,30081115,1094,1094,1094,1094,0
|
|
20240911,184400,30081115,1094,1094,1094,1094,0
|
|
20240911,184300,30081115,1094,1094,1094,1094,0
|
|
20240911,184200,30081115,1094,1094,1094,1094,0
|
|
20240911,184100,30081115,1094,1094,1094,1094,0
|
|
20240911,184000,30081115,1094,1094,1094,1094,0
|
|
20240911,183900,30081115,1094,1094,1094,1094,0
|
|
20240911,183800,30081115,1094,1094,1094,1094,0
|
|
20240911,183700,30081115,1094,1094,1094,1094,0
|
|
20240911,183600,30081115,1094,1094,1094,1094,0
|
|
20240911,183500,30081115,1094,1094,1094,1094,0
|
|
20240911,183400,30081115,1094,1094,1094,1094,0
|
|
20240911,183300,30081115,1094,1094,1094,1094,0
|
|
20240911,183200,30081115,1094,1094,1094,1094,0
|
|
20240911,183100,30081115,1094,1094,1094,1094,0
|
|
20240911,183000,30081115,1094,1094,1094,1094,0
|
|
20240911,182900,30081115,1094,1094,1094,1094,0
|
|
20240911,182800,30081115,1094,1094,1094,1094,0
|
|
20240911,182700,30081115,1094,1094,1094,1094,0
|
|
20240911,182600,30081115,1094,1094,1094,1094,0
|
|
20240911,182500,30081115,1094,1094,1094,1094,0
|
|
20240911,182400,30081115,1094,1094,1094,1094,0
|
|
20240911,182300,30081115,1094,1094,1094,1094,0
|
|
20240911,182200,30081115,1094,1094,1094,1094,0
|
|
20240911,182100,30081115,1094,1094,1094,1094,153
|
|
20240911,182000,30081115,1094,1094,1094,1094,0
|
|
20240911,181900,30081115,1094,1094,1094,1094,0
|
|
20240911,181800,30081115,1094,1094,1094,1094,0
|
|
20240911,181700,30081115,1094,1094,1094,1094,0
|
|
20240911,181600,30081115,1094,1094,1094,1094,0
|
|
20240911,181500,30081115,1094,1094,1094,1094,0
|
|
20240911,181400,30081115,1094,1094,1094,1094,0
|
|
20240911,181300,30081115,1094,1094,1094,1094,0
|
|
20240911,181200,30081115,1094,1094,1094,1094,0
|
|
20240911,181100,30081115,1094,1094,1094,1094,0
|
|
20240911,181000,30081115,1094,1094,1094,1094,0
|
|
20240911,180900,30081115,1094,1094,1094,1094,0
|
|
20240911,180800,30081115,1094,1094,1094,1094,0
|
|
20240911,180700,30081115,1094,1094,1094,1094,0
|
|
20240911,180600,30081115,1094,1094,1094,1094,0
|
|
20240911,180500,30081115,1094,1094,1094,1094,0
|
|
20240911,180400,30081115,1094,1094,1094,1094,0
|
|
20240911,180300,30081115,1094,1094,1094,1094,0
|
|
20240911,180200,30081115,1094,1094,1094,1094,0
|
|
20240911,180100,30081115,1094,1094,1094,1094,0
|
|
20240911,180000,30081115,1094,1094,1094,1094,0
|
|
20240911,175900,30081115,1094,1094,1094,1094,0
|
|
20240911,175800,30081115,1094,1094,1094,1094,0
|
|
20240911,175700,30081115,1094,1094,1094,1094,0
|
|
20240911,175600,30081115,1094,1094,1094,1094,0
|
|
20240911,175500,30081115,1094,1094,1094,1094,0
|
|
20240911,175400,30081115,1094,1094,1094,1094,0
|
|
20240911,175300,30081115,1094,1094,1094,1094,0
|
|
20240911,175200,30081115,1094,1094,1094,1094,0
|
|
20240911,175100,30081115,1094,1094,1094,1094,153
|
|
20240911,175000,30081115,1094,1094,1094,1094,0
|
|
20240911,174900,30081115,1094,1094,1094,1094,0
|
|
20240911,174800,30081115,1094,1094,1094,1094,0
|
|
20240911,174700,30081115,1094,1094,1094,1094,0
|
|
20240911,174600,30081115,1094,1094,1094,1094,0
|
|
20240911,174500,30081115,1094,1094,1094,1094,0
|
|
20240911,174400,30081115,1094,1094,1094,1094,0
|
|
20240911,174300,30081115,1094,1094,1094,1094,0
|
|
20240911,174200,30081115,1094,1094,1094,1094,0
|
|
20240911,174100,30081115,1094,1094,1094,1094,0
|
|
20240911,174000,30081115,1094,1094,1094,1094,0
|
|
20240911,173900,30081115,1094,1094,1094,1094,0
|
|
20240911,173800,30081115,1094,1094,1094,1094,0
|
|
20240911,173700,30081115,1094,1094,1094,1094,0
|
|
20240911,173600,30081115,1094,1094,1094,1094,0
|
|
20240911,173500,30081115,1094,1094,1094,1094,0
|
|
20240911,173400,30081115,1094,1094,1094,1094,0
|
|
20240911,173300,30081115,1094,1094,1094,1094,0
|
|
20240911,173200,30081115,1094,1094,1094,1094,0
|
|
20240911,173100,30081115,1094,1094,1094,1094,0
|
|
20240911,173000,30081115,1094,1094,1094,1094,0
|
|
20240911,172900,30081115,1094,1094,1094,1094,0
|
|
20240911,172800,30081115,1094,1094,1094,1094,0
|
|
20240911,172700,30081115,1094,1094,1094,1094,0
|
|
20240911,172600,30081115,1094,1094,1094,1094,0
|
|
20240911,172500,30081115,1094,1094,1094,1094,0
|
|
20240911,172400,30081115,1094,1094,1094,1094,0
|
|
20240911,172300,30081115,1094,1094,1094,1094,0
|
|
20240911,172200,30081115,1094,1094,1094,1094,0
|
|
20240911,172100,30081115,1094,1094,1094,1094,153
|
|
20240911,172000,30081115,1094,1094,1094,1094,0
|
|
20240911,171900,30081115,1094,1094,1094,1094,0
|
|
20240911,171800,30081115,1094,1094,1094,1094,0
|
|
20240911,171700,30081115,1094,1094,1094,1094,0
|
|
20240911,171600,30081115,1094,1094,1094,1094,0
|
|
20240911,171500,30081115,1094,1094,1094,1094,0
|
|
20240911,171400,30081115,1094,1094,1094,1094,0
|
|
20240911,171300,30081115,1094,1094,1094,1094,0
|
|
20240911,171200,30081115,1094,1094,1094,1094,0
|
|
20240911,171100,30081115,1094,1094,1094,1094,0
|
|
20240911,171000,30081115,1094,1094,1094,1094,0
|
|
20240911,170900,30081115,1094,1094,1094,1094,0
|
|
20240911,170800,30081115,1094,1094,1094,1094,0
|
|
20240911,170700,30081115,1094,1094,1094,1094,0
|
|
20240911,170600,30081115,1094,1094,1094,1094,0
|
|
20240911,170500,30081115,1094,1094,1094,1094,0
|
|
20240911,170400,30081115,1094,1094,1094,1094,0
|
|
20240911,170300,30081115,1094,1094,1094,1094,0
|
|
20240911,170200,30081115,1094,1094,1094,1094,0
|
|
20240911,170100,30081115,1094,1094,1094,1094,0
|
|
20240911,170000,30081115,1094,1094,1094,1094,0
|
|
20240911,165900,30081115,1094,1094,1094,1094,0
|
|
20240911,165800,30081115,1094,1094,1094,1094,0
|
|
20240911,165700,30081115,1094,1094,1094,1094,0
|
|
20240911,165600,30081115,1094,1094,1094,1094,0
|
|
20240911,165500,30081115,1094,1094,1094,1094,0
|
|
20240911,165400,30081115,1094,1094,1094,1094,0
|
|
20240911,165300,30081115,1094,1094,1094,1094,0
|
|
20240911,165200,30081115,1094,1094,1094,1094,0
|
|
20240911,165100,30081115,1094,1094,1094,1094,153
|
|
20240911,165000,30081115,1094,1094,1094,1094,0
|
|
20240911,164900,30081115,1094,1094,1094,1094,0
|
|
20240911,164800,30081115,1094,1094,1094,1094,0
|
|
20240911,164700,30081115,1094,1094,1094,1094,0
|
|
20240911,164600,30081115,1094,1094,1094,1094,0
|
|
20240911,164500,30081115,1094,1094,1094,1094,0
|
|
20240911,164400,30081115,1094,1094,1094,1094,0
|
|
20240911,164300,30081115,1094,1094,1094,1094,0
|
|
20240911,164200,30081115,1094,1094,1094,1094,0
|
|
20240911,164100,30081115,1094,1094,1094,1094,0
|
|
20240911,164000,30081115,1094,1094,1094,1094,0
|
|
20240911,163900,30081115,1094,1094,1094,1094,0
|
|
20240911,163800,30081115,1094,1094,1094,1094,0
|
|
20240911,163700,30081115,1094,1094,1094,1094,0
|
|
20240911,163600,30081115,1094,1094,1094,1094,0
|
|
20240911,163500,30081115,1094,1094,1094,1094,0
|
|
20240911,163400,30081115,1094,1094,1094,1094,0
|
|
20240911,163300,30081115,1094,1094,1094,1094,0
|
|
20240911,163200,30081115,1094,1094,1094,1094,0
|
|
20240911,163100,30081115,1094,1094,1094,1094,0
|
|
20240911,163000,30081115,1094,1094,1094,1094,0
|
|
20240911,162900,30081115,1094,1094,1094,1094,0
|
|
20240911,162800,30081115,1094,1094,1094,1094,0
|
|
20240911,162700,30081115,1094,1094,1094,1094,0
|
|
20240911,162600,30081115,1094,1094,1094,1094,0
|
|
20240911,162500,30081115,1094,1094,1094,1094,0
|
|
20240911,162400,30081115,1094,1094,1094,1094,0
|
|
20240911,162300,30081115,1094,1094,1094,1094,0
|
|
20240911,162200,30081115,1094,1094,1094,1094,0
|
|
20240911,162100,30081115,1094,1094,1094,1094,153
|
|
20240911,162000,30081115,1094,1094,1094,1094,0
|
|
20240911,161900,30081115,1094,1094,1094,1094,0
|
|
20240911,161800,30081115,1094,1094,1094,1094,0
|
|
20240911,161700,30081115,1094,1094,1094,1094,0
|
|
20240911,161600,30081115,1094,1094,1094,1094,0
|
|
20240911,161500,30081115,1094,1094,1094,1094,0
|
|
20240911,161400,30081115,1094,1094,1094,1094,0
|
|
20240911,161300,30081115,1094,1094,1094,1094,0
|
|
20240911,161200,30081115,1094,1094,1094,1094,0
|
|
20240911,161100,30081115,1094,1094,1094,1094,0
|
|
20240911,161000,30081115,1094,1094,1094,1094,0
|
|
20240911,160900,30081115,1094,1094,1094,1094,0
|
|
20240911,160800,30081115,1094,1094,1094,1094,0
|
|
20240911,160700,30081115,1094,1094,1094,1094,0
|
|
20240911,160600,30081115,1094,1094,1094,1094,0
|
|
20240911,160500,30081115,1094,1094,1094,1094,0
|
|
20240911,160400,30081115,1094,1094,1094,1094,0
|
|
20240911,160300,30081115,1094,1094,1094,1094,0
|
|
20240911,160200,30081115,1094,1094,1094,1094,0
|
|
20240911,160100,30081115,1094,1094,1094,1094,0
|
|
20240911,160000,30081115,1094,1094,1094,1094,0
|
|
20240911,155900,30081115,1094,1094,1094,1094,0
|
|
20240911,155800,30081115,1094,1094,1094,1094,0
|
|
20240911,155700,30081115,1094,1094,1094,1094,0
|
|
20240911,155600,30081115,1094,1094,1094,1094,0
|
|
20240911,155500,30081115,1094,1094,1094,1094,0
|
|
20240911,155400,30081115,1094,1094,1094,1094,0
|
|
20240911,155300,30081115,1094,1094,1094,1094,0
|
|
20240911,155200,30081115,1094,1094,1094,1094,0
|
|
20240911,155100,30081115,1094,1094,1094,1094,153
|
|
20240911,155000,30081115,1094,1094,1094,1094,0
|
|
20240911,154900,30081115,1094,1094,1094,1094,0
|
|
20240911,154800,30081115,1094,1094,1094,1094,0
|
|
20240911,154700,30081115,1094,1094,1094,1094,0
|
|
20240911,154600,30081115,1094,1094,1094,1094,0
|
|
20240911,154500,30081115,1094,1094,1094,1094,0
|
|
20240911,154400,30081115,1094,1094,1094,1094,0
|
|
20240911,154300,30081115,1094,1094,1094,1094,0
|
|
20240911,154200,30081115,1094,1094,1094,1094,0
|
|
20240911,154100,30081115,1094,1094,1094,1094,0
|
|
20240911,154000,30081115,1094,1094,1094,1094,0
|
|
20240911,153900,30081115,1094,1094,1094,1094,0
|
|
20240911,153800,30081115,1094,1094,1094,1094,0
|
|
20240911,153700,30081115,1094,1094,1094,1094,0
|
|
20240911,153600,30081115,1094,1094,1094,1094,0
|
|
20240911,153500,30081115,1094,1094,1094,1094,0
|
|
20240911,153400,30081115,1094,1094,1094,1094,0
|
|
20240911,153300,30081115,1094,1094,1094,1094,0
|
|
20240911,153200,30081115,1094,1094,1094,1094,0
|
|
20240911,153100,30081115,1094,1094,1094,1094,0
|
|
20240911,153000,30081115,1094,1094,1094,1094,153
|
|
20240911,152900,29913733,1086,1086,1086,1086,0
|
|
20240911,152800,29913733,1086,1086,1086,1086,0
|
|
20240911,152700,29913733,1086,1086,1086,1086,0
|
|
20240911,152600,29913733,1086,1086,1086,1086,0
|
|
20240911,152500,29913733,1086,1086,1086,1086,0
|
|
20240911,152400,29913733,1086,1086,1086,1086,0
|
|
20240911,152300,29913733,1086,1086,1086,1086,0
|
|
20240911,152200,29913733,1086,1086,1086,1086,0
|
|
20240911,152100,29913733,1086,1086,1086,1086,0
|
|
20240911,152000,29913733,1086,1086,1086,1086,0
|
|
20240911,151900,29913733,1086,1086,1086,1086,96
|
|
20240911,151800,29809477,1094,1094,1094,1094,0
|
|
20240911,151700,29809477,1094,1094,1094,1094,0
|
|
20240911,151600,29809477,1094,1094,1094,1094,0
|
|
20240911,151500,29809477,1094,1094,1094,1094,0
|
|
20240911,151400,29809477,1094,1094,1094,1094,0
|
|
20240911,151300,29809477,1094,1094,1094,1094,0
|
|
20240911,151200,29809477,1094,1094,1094,1094,0
|
|
20240911,151100,29809477,1094,1094,1094,1094,0
|
|
20240911,151000,29809477,1094,1094,1094,1094,0
|
|
20240911,150900,29809477,1094,1094,1094,1094,0
|
|
20240911,150800,29809477,1094,1094,1094,1094,0
|
|
20240911,150700,29809477,1094,1094,1094,1094,0
|
|
20240911,150600,29809477,1094,1094,1094,1094,0
|
|
20240911,150500,29809477,1094,1094,1094,1094,37
|
|
20240911,150400,29768999,1094,1094,1094,1094,9
|
|
20240911,150300,29759153,1094,1094,1094,1094,0
|
|
20240911,150200,29759153,1094,1094,1094,1094,9
|
|
20240911,150100,29749307,1086,1086,1086,1086,0
|
|
20240911,150000,29749307,1086,1086,1086,1086,0
|
|
20240911,145900,29749307,1086,1086,1086,1086,0
|
|
20240911,145800,29749307,1086,1086,1086,1086,0
|
|
20240911,145700,29749307,1086,1086,1086,1086,0
|
|
20240911,145600,29749307,1086,1086,1086,1086,0
|
|
20240911,145500,29749307,1086,1086,1086,1086,0
|
|
20240911,145400,29749307,1086,1087,1087,1086,128
|
|
20240911,145300,29610249,1094,1094,1094,1094,0
|
|
20240911,145200,29610249,1094,1094,1094,1094,1
|
|
20240911,145100,29609155,1085,1085,1085,1085,0
|
|
20240911,145000,29609155,1085,1089,1089,1085,2957
|
|
20240911,144900,26398088,1086,1086,1086,1086,0
|
|
20240911,144800,26398088,1086,1090,1090,1086,114
|
|
20240911,144700,26274152,1094,1094,1094,1094,0
|
|
20240911,144600,26274152,1094,1094,1094,1094,0
|
|
20240911,144500,26274152,1094,1094,1094,1094,0
|
|
20240911,144400,26274152,1094,1094,1094,1094,0
|
|
20240911,144300,26274152,1094,1094,1094,1094,0
|
|
20240911,144200,26274152,1094,1094,1094,1094,6
|
|
20240911,144100,26267588,1094,1094,1094,1094,0
|
|
20240911,144000,26267588,1094,1094,1094,1094,0
|
|
20240911,143900,26267588,1094,1094,1094,1094,0
|
|
20240911,143800,26267588,1094,1094,1094,1094,0
|
|
20240911,143700,26267588,1094,1094,1094,1094,0
|
|
20240911,143600,26267588,1094,1094,1094,1094,0
|
|
20240911,143500,26267588,1094,1094,1094,1094,0
|
|
20240911,143400,26267588,1094,1094,1094,1094,0
|
|
20240911,143300,26267588,1094,1093,1094,1093,17
|
|
20240911,143200,26248997,1090,1090,1090,1090,0
|
|
20240911,143100,26248997,1090,1090,1090,1090,0
|
|
20240911,143000,26248997,1090,1090,1090,1090,0
|
|
20240911,142900,26248997,1090,1090,1090,1090,0
|
|
20240911,142800,26248997,1090,1090,1090,1090,0
|
|
20240911,142700,26248997,1090,1090,1090,1090,0
|
|
20240911,142600,26248997,1090,1090,1090,1090,300
|
|
20240911,142500,25921997,1092,1092,1092,1092,0
|
|
20240911,142400,25921997,1092,1092,1092,1092,0
|
|
20240911,142300,25921997,1092,1092,1092,1092,0
|
|
20240911,142200,25921997,1092,1092,1092,1092,0
|
|
20240911,142100,25921997,1092,1092,1092,1092,0
|
|
20240911,142000,25921997,1092,1092,1092,1092,0
|
|
20240911,141900,25921997,1092,1092,1092,1092,0
|
|
20240911,141800,25921997,1092,1092,1092,1092,0
|
|
20240911,141700,25921997,1092,1092,1092,1092,0
|
|
20240911,141600,25921997,1092,1092,1092,1092,0
|
|
20240911,141500,25921997,1092,1092,1092,1092,0
|
|
20240911,141400,25921997,1092,1092,1092,1092,0
|
|
20240911,141300,25921997,1092,1092,1092,1092,0
|
|
20240911,141200,25921997,1092,1092,1092,1092,0
|
|
20240911,141100,25921997,1092,1092,1092,1092,0
|
|
20240911,141000,25921997,1092,1092,1092,1092,0
|
|
20240911,140900,25921997,1092,1092,1092,1092,0
|
|
20240911,140800,25921997,1092,1092,1092,1092,0
|
|
20240911,140700,25921997,1092,1092,1092,1092,31
|
|
20240911,140600,25888145,1094,1094,1094,1094,50
|
|
20240911,140500,25833445,1092,1092,1092,1092,19
|
|
20240911,140400,25812697,1090,1090,1090,1090,87
|
|
20240911,140300,25717867,1090,1087,1090,1087,46
|
|
20240911,140200,25667739,1087,1087,1087,1087,4
|
|
20240911,140100,25663391,1087,1085,1087,1085,35
|
|
20240911,140000,25625413,1085,1079,1085,1079,2560
|
|
20240911,135900,22849528,1080,1080,1080,1080,0
|
|
20240911,135800,22849528,1080,1080,1080,1080,0
|
|
20240911,135700,22849528,1080,1080,1080,1080,25
|
|
20240911,135600,22822528,1080,1079,1080,1079,36
|
|
20240911,135500,22783683,1080,1078,1080,1078,470
|
|
20240911,135400,22276952,1078,1078,1078,1078,0
|
|
20240911,135300,22276952,1078,1077,1078,1077,78
|
|
20240911,135200,22192927,1074,1074,1074,1074,0
|
|
20240911,135100,22192927,1074,1077,1077,1074,510
|
|
20240911,135000,21644868,1077,1077,1077,1077,3
|
|
20240911,134900,21641637,1076,1076,1076,1076,0
|
|
20240911,134800,21641637,1076,1076,1076,1076,0
|
|
20240911,134700,21641637,1076,1076,1076,1076,0
|
|
20240911,134600,21641637,1076,1076,1076,1076,0
|
|
20240911,134500,21641637,1076,1076,1076,1076,0
|
|
20240911,134400,21641637,1076,1076,1076,1076,0
|
|
20240911,134300,21641637,1076,1076,1076,1076,0
|
|
20240911,134200,21641637,1076,1076,1076,1076,0
|
|
20240911,134100,21641637,1076,1076,1076,1076,0
|
|
20240911,134000,21641637,1076,1076,1076,1076,0
|
|
20240911,133900,21641637,1076,1076,1076,1076,0
|
|
20240911,133800,21641637,1076,1076,1076,1076,0
|
|
20240911,133700,21641637,1076,1077,1077,1076,177
|
|
20240911,133600,21451122,1078,1078,1078,1078,0
|
|
20240911,133500,21451122,1078,1078,1078,1078,0
|
|
20240911,133400,21451122,1078,1078,1078,1078,0
|
|
20240911,133300,21451122,1078,1078,1078,1078,25
|
|
20240911,133200,21424172,1078,1078,1078,1078,0
|
|
20240911,133100,21424172,1078,1078,1078,1078,0
|
|
20240911,133000,21424172,1078,1078,1078,1078,20
|
|
20240911,132900,21402612,1078,1078,1078,1078,0
|
|
20240911,132800,21402612,1078,1078,1078,1078,0
|
|
20240911,132700,21402612,1078,1078,1078,1078,30
|
|
20240911,132600,21370272,1078,1078,1078,1078,0
|
|
20240911,132500,21370272,1078,1078,1078,1078,0
|
|
20240911,132400,21370272,1078,1078,1078,1078,0
|
|
20240911,132300,21370272,1078,1078,1078,1078,0
|
|
20240911,132200,21370272,1078,1078,1078,1078,0
|
|
20240911,132100,21370272,1078,1078,1078,1078,0
|
|
20240911,132000,21370272,1078,1078,1078,1078,2
|
|
20240911,131900,21368116,1078,1078,1078,1078,0
|
|
20240911,131800,21368116,1078,1078,1078,1078,100
|
|
20240911,131700,21260316,1078,1078,1078,1078,0
|
|
20240911,131600,21260316,1078,1078,1078,1078,21
|
|
20240911,131500,21237678,1077,1077,1077,1077,0
|
|
20240911,131400,21237678,1077,1077,1077,1077,0
|
|
20240911,131300,21237678,1077,1077,1077,1077,0
|
|
20240911,131200,21237678,1077,1077,1077,1077,0
|
|
20240911,131100,21237678,1077,1077,1077,1077,0
|
|
20240911,131000,21237678,1077,1077,1077,1077,2
|
|
20240911,130900,21235524,1080,1080,1080,1080,46
|
|
20240911,130800,21185844,1080,1080,1080,1080,0
|
|
20240911,130700,21185844,1080,1080,1080,1080,0
|
|
20240911,130600,21185844,1080,1080,1080,1080,1
|
|
20240911,130500,21184764,1080,1080,1080,1080,0
|
|
20240911,130400,21184764,1080,1080,1080,1080,0
|
|
20240911,130300,21184764,1080,1080,1080,1080,0
|
|
20240911,130200,21184764,1080,1080,1080,1080,10
|
|
20240911,130100,21173964,1081,1081,1081,1081,0
|
|
20240911,130000,21173964,1081,1081,1081,1081,1
|
|
20240911,125900,21172883,1080,1080,1080,1080,0
|
|
20240911,125800,21172883,1080,1080,1080,1080,0
|
|
20240911,125700,21172883,1080,1080,1080,1080,0
|
|
20240911,125600,21172883,1080,1080,1080,1080,100
|
|
20240911,125500,21064883,1074,1074,1074,1074,0
|
|
20240911,125400,21064883,1074,1074,1074,1074,0
|
|
20240911,125300,21064883,1074,1074,1074,1074,0
|
|
20240911,125200,21064883,1074,1074,1074,1074,0
|
|
20240911,125100,21064883,1074,1074,1074,1074,0
|
|
20240911,125000,21064883,1074,1074,1074,1074,0
|
|
20240911,124900,21064883,1074,1074,1074,1074,0
|
|
20240911,124800,21064883,1074,1074,1074,1074,0
|
|
20240911,124700,21064883,1074,1074,1074,1074,0
|
|
20240911,124600,21064883,1074,1074,1074,1074,9
|
|
20240911,124500,21055217,1082,1082,1082,1082,0
|
|
20240911,124400,21055217,1082,1082,1082,1082,0
|
|
20240911,124300,21055217,1082,1082,1082,1082,1
|
|
20240911,124200,21054135,1074,1074,1074,1074,0
|
|
20240911,124100,21054135,1074,1074,1074,1074,0
|
|
20240911,124000,21054135,1074,1075,1075,1074,800
|
|
20240911,123900,20194650,1075,1075,1075,1075,0
|
|
20240911,123800,20194650,1075,1075,1075,1075,0
|
|
20240911,123700,20194650,1075,1075,1075,1075,0
|
|
20240911,123600,20194650,1075,1075,1075,1075,0
|
|
20240911,123500,20194650,1075,1075,1075,1075,0
|
|
20240911,123400,20194650,1075,1075,1075,1075,0
|
|
20240911,123300,20194650,1075,1075,1075,1075,0
|
|
20240911,123200,20194650,1075,1075,1075,1075,0
|
|
20240911,123100,20194650,1075,1076,1076,1075,343
|
|
20240911,123000,19825866,1076,1076,1076,1076,0
|
|
20240911,122900,19825866,1076,1080,1080,1076,176
|
|
20240911,122800,19636296,1080,1080,1080,1080,0
|
|
20240911,122700,19636296,1080,1080,1080,1080,0
|
|
20240911,122600,19636296,1080,1080,1080,1080,0
|
|
20240911,122500,19636296,1080,1080,1080,1080,0
|
|
20240911,122400,19636296,1080,1080,1080,1080,0
|
|
20240911,122300,19636296,1080,1080,1080,1080,41
|
|
20240911,122200,19592016,1081,1081,1081,1081,0
|
|
20240911,122100,19592016,1081,1081,1081,1081,0
|
|
20240911,122000,19592016,1081,1081,1081,1081,0
|
|
20240911,121900,19592016,1081,1081,1081,1081,0
|
|
20240911,121800,19592016,1081,1081,1081,1081,0
|
|
20240911,121700,19592016,1081,1081,1081,1081,30
|
|
20240911,121600,19559586,1083,1083,1083,1083,0
|
|
20240911,121500,19559586,1083,1083,1083,1083,0
|
|
20240911,121400,19559586,1083,1083,1083,1083,0
|
|
20240911,121300,19559586,1083,1083,1083,1083,81
|
|
20240911,121200,19471863,1083,1083,1083,1083,0
|
|
20240911,121100,19471863,1083,1083,1083,1083,0
|
|
20240911,121000,19471863,1083,1083,1083,1083,0
|
|
20240911,120900,19471863,1083,1083,1083,1083,0
|
|
20240911,120800,19471863,1083,1083,1083,1083,412
|
|
20240911,120700,19025667,1083,1083,1083,1083,80
|
|
20240911,120600,18939027,1083,1083,1083,1083,0
|
|
20240911,120500,18939027,1083,1083,1083,1083,1
|
|
20240911,120400,18937944,1081,1081,1081,1081,100
|
|
20240911,120300,18829844,1081,1081,1081,1081,170
|
|
20240911,120200,18646074,1081,1081,1081,1081,250
|
|
20240911,120100,18375824,1083,1082,1083,1082,11
|
|
20240911,120000,18363921,1080,1080,1080,1080,0
|
|
20240911,115900,18363921,1080,1080,1080,1080,0
|
|
20240911,115800,18363921,1080,1080,1080,1080,0
|
|
20240911,115700,18363921,1080,1080,1080,1080,0
|
|
20240911,115600,18363921,1080,1080,1080,1080,48
|
|
20240911,115500,18312081,1080,1080,1080,1080,29
|
|
20240911,115400,18280761,1080,1080,1080,1080,200
|
|
20240911,115300,18064761,1080,1080,1080,1080,10
|
|
20240911,115200,18053961,1078,1078,1078,1078,0
|
|
20240911,115100,18053961,1078,1078,1078,1078,0
|
|
20240911,115000,18053961,1078,1078,1078,1078,0
|
|
20240911,114900,18053961,1078,1078,1078,1078,0
|
|
20240911,114800,18053961,1078,1078,1078,1078,0
|
|
20240911,114700,18053961,1078,1078,1078,1078,0
|
|
20240911,114600,18053961,1078,1078,1078,1078,0
|
|
20240911,114500,18053961,1078,1078,1078,1078,0
|
|
20240911,114400,18053961,1078,1078,1078,1078,0
|
|
20240911,114300,18053961,1078,1078,1078,1078,0
|
|
20240911,114200,18053961,1078,1078,1078,1078,0
|
|
20240911,114100,18053961,1078,1078,1078,1078,0
|
|
20240911,114000,18053961,1078,1078,1078,1078,0
|
|
20240911,113900,18053961,1078,1078,1078,1078,353
|
|
20240911,113800,17673427,1079,1079,1079,1079,1692
|
|
20240911,113700,15847759,1084,1084,1084,1084,20
|
|
20240911,113600,15826079,1084,1080,1084,1080,37
|
|
20240911,113500,15786079,1080,1080,1080,1079,2022
|
|
20240911,113400,13604319,1079,1079,1079,1079,0
|
|
20240911,113300,13604319,1079,1079,1079,1079,14
|
|
20240911,113200,13589213,1079,1079,1079,1079,0
|
|
20240911,113100,13589213,1079,1079,1079,1079,333
|
|
20240911,113000,13229906,1079,1079,1079,1079,0
|
|
20240911,112900,13229906,1079,1079,1079,1079,51
|
|
20240911,112800,13174877,1079,1079,1079,1079,275
|
|
20240911,112700,12878152,1079,1084,1084,1079,437
|
|
20240911,112600,12406578,1084,1084,1084,1084,0
|
|
20240911,112500,12406578,1084,1084,1084,1080,108
|
|
20240911,112400,12289742,1084,1084,1084,1084,0
|
|
20240911,112300,12289742,1084,1084,1084,1084,0
|
|
20240911,112200,12289742,1084,1084,1084,1084,0
|
|
20240911,112100,12289742,1084,1084,1084,1084,0
|
|
20240911,112000,12289742,1084,1084,1084,1084,10
|
|
20240911,111900,12278902,1080,1080,1080,1080,0
|
|
20240911,111800,12278902,1080,1080,1080,1080,2
|
|
20240911,111700,12276742,1084,1084,1084,1084,5
|
|
20240911,111600,12271322,1084,1084,1084,1084,1
|
|
20240911,111500,12270238,1080,1084,1084,1080,96
|
|
20240911,111400,12166358,1080,1080,1080,1080,0
|
|
20240911,111300,12166358,1080,1080,1080,1080,0
|
|
20240911,111200,12166358,1080,1080,1080,1080,0
|
|
20240911,111100,12166358,1080,1084,1084,1080,151
|
|
20240911,111000,12002678,1084,1084,1084,1084,0
|
|
20240911,110900,12002678,1084,1084,1084,1084,1
|
|
20240911,110800,12001594,1080,1080,1080,1080,0
|
|
20240911,110700,12001594,1080,1080,1080,1080,12
|
|
20240911,110600,11988634,1084,1084,1084,1084,0
|
|
20240911,110500,11988634,1084,1084,1084,1084,20
|
|
20240911,110400,11966954,1084,1084,1084,1084,20
|
|
20240911,110300,11945274,1080,1080,1080,1080,0
|
|
20240911,110200,11945274,1080,1080,1080,1080,113
|
|
20240911,110100,11823234,1081,1081,1081,1081,186
|
|
20240911,110000,11622168,1085,1085,1085,1085,2
|
|
20240911,105900,11619998,1085,1085,1085,1085,0
|
|
20240911,105800,11619998,1085,1085,1085,1085,0
|
|
20240911,105700,11619998,1085,1085,1085,1085,46
|
|
20240911,105600,11570088,1085,1085,1085,1085,0
|
|
20240911,105500,11570088,1085,1085,1085,1085,1
|
|
20240911,105400,11569003,1085,1085,1085,1085,100
|
|
20240911,105300,11460503,1085,1081,1085,1081,2
|
|
20240911,105200,11458337,1090,1090,1090,1090,0
|
|
20240911,105100,11458337,1090,1090,1090,1090,0
|
|
20240911,105000,11458337,1090,1090,1090,1090,3
|
|
20240911,104900,11455067,1082,1082,1094,1082,324
|
|
20240911,104800,11101688,1080,1080,1080,1080,1
|
|
20240911,104700,11100608,1084,1084,1084,1084,0
|
|
20240911,104600,11100608,1084,1084,1084,1084,0
|
|
20240911,104500,11100608,1084,1084,1084,1084,0
|
|
20240911,104400,11100608,1084,1084,1084,1084,0
|
|
20240911,104300,11100608,1084,1084,1084,1084,0
|
|
20240911,104200,11100608,1084,1084,1084,1084,0
|
|
20240911,104100,11100608,1084,1084,1084,1084,0
|
|
20240911,104000,11100608,1084,1084,1084,1084,0
|
|
20240911,103900,11100608,1084,1084,1084,1084,1
|
|
20240911,103800,11099524,1083,1083,1083,1083,0
|
|
20240911,103700,11099524,1083,1083,1083,1083,0
|
|
20240911,103600,11099524,1083,1083,1083,1083,45
|
|
20240911,103500,11050789,1083,1083,1083,1083,0
|
|
20240911,103400,11050789,1083,1083,1083,1083,100
|
|
20240911,103300,10942489,1080,1080,1080,1080,176
|
|
20240911,103200,10752409,1080,1080,1080,1080,0
|
|
20240911,103100,10752409,1080,1080,1080,1080,172
|
|
20240911,103000,10566649,1085,1085,1085,1085,0
|
|
20240911,102900,10566649,1085,1077,1085,1071,2570
|
|
20240911,102800,7810520,1075,1079,1079,1075,523
|
|
20240911,102700,7247662,1080,1087,1087,1080,663
|
|
20240911,102600,6530347,1087,1091,1091,1086,713
|
|
20240911,102500,5753715,1092,1093,1093,1092,136
|
|
20240911,102400,5605123,1093,1093,1093,1093,0
|
|
20240911,102300,5605123,1093,1093,1093,1093,0
|
|
20240911,102200,5605123,1093,1093,1093,1093,0
|
|
20240911,102100,5605123,1093,1093,1093,1093,0
|
|
20240911,102000,5605123,1093,1093,1093,1093,0
|
|
20240911,101900,5605123,1093,1093,1093,1093,0
|
|
20240911,101800,5605123,1093,1093,1093,1093,0
|
|
20240911,101700,5605123,1093,1093,1093,1093,0
|
|
20240911,101600,5605123,1093,1093,1093,1093,0
|
|
20240911,101500,5605123,1093,1095,1095,1093,893
|
|
20240911,101400,4627424,1094,1094,1094,1094,10
|
|
20240911,101300,4616484,1094,1095,1095,1094,185
|
|
20240911,101200,4413962,1096,1096,1096,1096,56
|
|
20240911,101100,4352586,1097,1098,1098,1097,70
|
|
20240911,101000,4275786,1100,1100,1100,1100,0
|
|
20240911,100900,4275786,1100,1100,1100,1100,0
|
|
20240911,100800,4275786,1100,1100,1100,1100,296
|
|
20240911,100700,3950186,1099,1099,1099,1099,0
|
|
20240911,100600,3950186,1099,1099,1099,1099,0
|
|
20240911,100500,3950186,1099,1099,1099,1099,0
|
|
20240911,100400,3950186,1099,1099,1099,1099,0
|
|
20240911,100300,3950186,1099,1099,1099,1099,10
|
|
20240911,100200,3939196,1098,1098,1098,1098,451
|
|
20240911,100100,3443998,1098,1098,1098,1098,178
|
|
20240911,100000,3248554,1097,1097,1097,1097,51
|
|
20240911,095900,3192607,1098,1098,1098,1098,20
|
|
20240911,095800,3170647,1098,1098,1098,1098,0
|
|
20240911,095700,3170647,1098,1098,1098,1098,232
|
|
20240911,095600,2915911,1100,1100,1100,1100,0
|
|
20240911,095500,2915911,1100,1100,1100,1100,1
|
|
20240911,095400,2914811,1100,1100,1100,1100,0
|
|
20240911,095300,2914811,1100,1098,1100,1097,101
|
|
20240911,095200,2803936,1099,1100,1100,1099,294
|
|
20240911,095100,2480622,1101,1101,1101,1101,0
|
|
20240911,095000,2480622,1101,1101,1101,1101,0
|
|
20240911,094900,2480622,1101,1101,1101,1101,0
|
|
20240911,094800,2480622,1101,1101,1101,1101,0
|
|
20240911,094700,2480622,1101,1101,1101,1101,0
|
|
20240911,094600,2480622,1101,1101,1101,1101,0
|
|
20240911,094500,2480622,1101,1101,1101,1101,0
|
|
20240911,094400,2480622,1101,1101,1101,1101,0
|
|
20240911,094300,2480622,1101,1101,1101,1101,0
|
|
20240911,094200,2480622,1101,1101,1101,1101,0
|
|
20240911,094100,2480622,1101,1106,1106,1101,3
|
|
20240911,094000,2477309,1106,1106,1106,1106,0
|
|
20240911,093900,2477309,1106,1106,1106,1106,40
|
|
20240911,093800,2433069,1106,1106,1106,1106,0
|
|
20240911,093700,2433069,1106,1106,1106,1106,10
|
|
20240911,093600,2422009,1106,1106,1106,1106,50
|
|
20240911,093500,2366709,1106,1106,1106,1106,1
|
|
20240911,093400,2365603,1104,1104,1104,1104,150
|
|
20240911,093300,2200003,1104,1103,1104,1103,3
|
|
20240911,093200,2196693,1104,1104,1104,1104,1
|
|
20240911,093100,2195589,1100,1100,1100,1100,0
|
|
20240911,093000,2195589,1100,1101,1101,1095,510
|
|
20240911,092900,1636742,1105,1105,1105,1105,0
|
|
20240911,092800,1636742,1105,1106,1106,1105,51
|
|
20240911,092700,1580356,1105,1105,1105,1105,35
|
|
20240911,092600,1541681,1105,1105,1105,1105,22
|
|
20240911,092500,1517371,1105,1105,1105,1105,0
|
|
20240911,092400,1517371,1105,1105,1105,1105,1
|
|
20240911,092300,1516266,1100,1100,1100,1100,0
|
|
20240911,092200,1516266,1100,1100,1100,1100,0
|
|
20240911,092100,1516266,1100,1100,1100,1100,2
|
|
20240911,092000,1514066,1100,1100,1100,1100,649
|
|
20240911,091900,800166,1105,1105,1105,1105,0
|
|
20240911,091800,800166,1105,1105,1105,1105,0
|
|
20240911,091700,800166,1105,1105,1105,1105,85
|
|
20240911,091600,706241,1105,1105,1105,1105,0
|
|
20240911,091500,706241,1105,1105,1105,1105,0
|
|
20240911,091400,706241,1105,1105,1105,1105,11
|
|
20240911,091300,694086,1106,1106,1106,1106,0
|
|
20240911,091200,694086,1106,1106,1106,1106,0
|
|
20240911,091100,694086,1106,1106,1106,1106,0
|
|
20240911,091000,694086,1106,1106,1106,1106,0
|
|
20240911,090900,694086,1106,1106,1106,1106,2
|
|
20240911,090800,691874,1107,1107,1107,1107,0
|
|
20240911,090700,691874,1107,1107,1107,1107,0
|
|
20240911,090600,691874,1107,1107,1107,1107,0
|
|
20240911,090500,691874,1107,1107,1107,1107,623
|
|
20240911,090400,2213,1107,1107,1107,1107,0
|
|
20240911,090300,2213,1107,1107,1107,1107,0
|
|
20240911,090200,2213,1107,1107,1107,1107,1
|
|
20240911,090100,1106,1106,1106,1106,1106,0
|
|
20240911,090000,1106,1106,1106,1106,1106,1
|