595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,185200,10947171,1098,1098,1098,1098,140
|
|
20240912,185100,10947171,1098,1098,1098,1098,0
|
|
20240912,185000,10947171,1098,1098,1098,1098,0
|
|
20240912,184900,10947171,1098,1098,1098,1098,0
|
|
20240912,184800,10947171,1098,1098,1098,1098,0
|
|
20240912,184700,10947171,1098,1098,1098,1098,0
|
|
20240912,184600,10947171,1098,1098,1098,1098,0
|
|
20240912,184500,10947171,1098,1098,1098,1098,0
|
|
20240912,184400,10947171,1098,1098,1098,1098,0
|
|
20240912,184300,10947171,1098,1098,1098,1098,0
|
|
20240912,184200,10947171,1098,1098,1098,1098,0
|
|
20240912,184100,10947171,1098,1098,1098,1098,0
|
|
20240912,184000,10947171,1098,1098,1098,1098,0
|
|
20240912,183900,10947171,1098,1098,1098,1098,0
|
|
20240912,183800,10947171,1098,1098,1098,1098,0
|
|
20240912,183700,10947171,1098,1098,1098,1098,0
|
|
20240912,183600,10947171,1098,1098,1098,1098,0
|
|
20240912,183500,10947171,1098,1098,1098,1098,0
|
|
20240912,183400,10947171,1098,1098,1098,1098,0
|
|
20240912,183300,10947171,1098,1098,1098,1098,0
|
|
20240912,183200,10947171,1098,1098,1098,1098,0
|
|
20240912,183100,10947171,1098,1098,1098,1098,0
|
|
20240912,183000,10947171,1098,1098,1098,1098,0
|
|
20240912,182900,10947171,1098,1098,1098,1098,0
|
|
20240912,182800,10947171,1098,1098,1098,1098,0
|
|
20240912,182700,10947171,1098,1098,1098,1098,0
|
|
20240912,182600,10947171,1098,1098,1098,1098,0
|
|
20240912,182500,10947171,1098,1098,1098,1098,0
|
|
20240912,182400,10947171,1098,1098,1098,1098,0
|
|
20240912,182300,10947171,1098,1098,1098,1098,0
|
|
20240912,182200,10947171,1098,1098,1098,1098,140
|
|
20240912,182100,10947171,1098,1098,1098,1098,0
|
|
20240912,182000,10947171,1098,1098,1098,1098,0
|
|
20240912,181900,10947171,1098,1098,1098,1098,0
|
|
20240912,181800,10947171,1098,1098,1098,1098,0
|
|
20240912,181700,10947171,1098,1098,1098,1098,0
|
|
20240912,181600,10947171,1098,1098,1098,1098,0
|
|
20240912,181500,10947171,1098,1098,1098,1098,0
|
|
20240912,181400,10947171,1098,1098,1098,1098,0
|
|
20240912,181300,10947171,1098,1098,1098,1098,0
|
|
20240912,181200,10947171,1098,1098,1098,1098,0
|
|
20240912,181100,10947171,1098,1098,1098,1098,0
|
|
20240912,181000,10947171,1098,1098,1098,1098,0
|
|
20240912,180900,10947171,1098,1098,1098,1098,0
|
|
20240912,180800,10947171,1098,1098,1098,1098,0
|
|
20240912,180700,10947171,1098,1098,1098,1098,0
|
|
20240912,180600,10947171,1098,1098,1098,1098,0
|
|
20240912,180500,10947171,1098,1098,1098,1098,0
|
|
20240912,180400,10947171,1098,1098,1098,1098,0
|
|
20240912,180300,10947171,1098,1098,1098,1098,0
|
|
20240912,180200,10947171,1098,1098,1098,1098,0
|
|
20240912,180100,10947171,1098,1098,1098,1098,0
|
|
20240912,180000,10947171,1098,1098,1098,1098,0
|
|
20240912,175900,10947171,1098,1098,1098,1098,0
|
|
20240912,175800,10947171,1098,1098,1098,1098,0
|
|
20240912,175700,10947171,1098,1098,1098,1098,0
|
|
20240912,175600,10947171,1098,1098,1098,1098,0
|
|
20240912,175500,10947171,1098,1098,1098,1098,0
|
|
20240912,175400,10947171,1098,1098,1098,1098,0
|
|
20240912,175300,10947171,1098,1098,1098,1098,0
|
|
20240912,175200,10947171,1098,1098,1098,1098,140
|
|
20240912,175100,10947171,1098,1098,1098,1098,0
|
|
20240912,175000,10947171,1098,1098,1098,1098,0
|
|
20240912,174900,10947171,1098,1098,1098,1098,0
|
|
20240912,174800,10947171,1098,1098,1098,1098,0
|
|
20240912,174700,10947171,1098,1098,1098,1098,0
|
|
20240912,174600,10947171,1098,1098,1098,1098,0
|
|
20240912,174500,10947171,1098,1098,1098,1098,0
|
|
20240912,174400,10947171,1098,1098,1098,1098,0
|
|
20240912,174300,10947171,1098,1098,1098,1098,0
|
|
20240912,174200,10947171,1098,1098,1098,1098,0
|
|
20240912,174100,10947171,1098,1098,1098,1098,0
|
|
20240912,174000,10947171,1098,1098,1098,1098,0
|
|
20240912,173900,10947171,1098,1098,1098,1098,0
|
|
20240912,173800,10947171,1098,1098,1098,1098,0
|
|
20240912,173700,10947171,1098,1098,1098,1098,0
|
|
20240912,173600,10947171,1098,1098,1098,1098,0
|
|
20240912,173500,10947171,1098,1098,1098,1098,0
|
|
20240912,173400,10947171,1098,1098,1098,1098,0
|
|
20240912,173300,10947171,1098,1098,1098,1098,0
|
|
20240912,173200,10947171,1098,1098,1098,1098,0
|
|
20240912,173100,10947171,1098,1098,1098,1098,0
|
|
20240912,173000,10947171,1098,1098,1098,1098,0
|
|
20240912,172900,10947171,1098,1098,1098,1098,0
|
|
20240912,172800,10947171,1098,1098,1098,1098,0
|
|
20240912,172700,10947171,1098,1098,1098,1098,0
|
|
20240912,172600,10947171,1098,1098,1098,1098,0
|
|
20240912,172500,10947171,1098,1098,1098,1098,0
|
|
20240912,172400,10947171,1098,1098,1098,1098,0
|
|
20240912,172300,10947171,1098,1098,1098,1098,0
|
|
20240912,172200,10947171,1098,1098,1098,1098,140
|
|
20240912,172100,10947171,1098,1098,1098,1098,0
|
|
20240912,172000,10947171,1098,1098,1098,1098,0
|
|
20240912,171900,10947171,1098,1098,1098,1098,0
|
|
20240912,171800,10947171,1098,1098,1098,1098,0
|
|
20240912,171700,10947171,1098,1098,1098,1098,0
|
|
20240912,171600,10947171,1098,1098,1098,1098,0
|
|
20240912,171500,10947171,1098,1098,1098,1098,0
|
|
20240912,171400,10947171,1098,1098,1098,1098,0
|
|
20240912,171300,10947171,1098,1098,1098,1098,0
|
|
20240912,171200,10947171,1098,1098,1098,1098,0
|
|
20240912,171100,10947171,1098,1098,1098,1098,0
|
|
20240912,171000,10947171,1098,1098,1098,1098,0
|
|
20240912,170900,10947171,1098,1098,1098,1098,0
|
|
20240912,170800,10947171,1098,1098,1098,1098,0
|
|
20240912,170700,10947171,1098,1098,1098,1098,0
|
|
20240912,170600,10947171,1098,1098,1098,1098,0
|
|
20240912,170500,10947171,1098,1098,1098,1098,0
|
|
20240912,170400,10947171,1098,1098,1098,1098,0
|
|
20240912,170300,10947171,1098,1098,1098,1098,0
|
|
20240912,170200,10947171,1098,1098,1098,1098,0
|
|
20240912,170100,10947171,1098,1098,1098,1098,0
|
|
20240912,170000,10947171,1098,1098,1098,1098,0
|
|
20240912,165900,10947171,1098,1098,1098,1098,0
|
|
20240912,165800,10947171,1098,1098,1098,1098,0
|
|
20240912,165700,10947171,1098,1098,1098,1098,0
|
|
20240912,165600,10947171,1098,1098,1098,1098,0
|
|
20240912,165500,10947171,1098,1098,1098,1098,0
|
|
20240912,165400,10947171,1098,1098,1098,1098,0
|
|
20240912,165300,10947171,1098,1098,1098,1098,0
|
|
20240912,165200,10947171,1098,1098,1098,1098,140
|
|
20240912,165100,10947171,1098,1098,1098,1098,0
|
|
20240912,165000,10947171,1098,1098,1098,1098,0
|
|
20240912,164900,10947171,1098,1098,1098,1098,0
|
|
20240912,164800,10947171,1098,1098,1098,1098,0
|
|
20240912,164700,10947171,1098,1098,1098,1098,0
|
|
20240912,164600,10947171,1098,1098,1098,1098,0
|
|
20240912,164500,10947171,1098,1098,1098,1098,0
|
|
20240912,164400,10947171,1098,1098,1098,1098,0
|
|
20240912,164300,10947171,1098,1098,1098,1098,0
|
|
20240912,164200,10947171,1098,1098,1098,1098,0
|
|
20240912,164100,10947171,1098,1098,1098,1098,0
|
|
20240912,164000,10947171,1098,1098,1098,1098,0
|
|
20240912,163900,10947171,1098,1098,1098,1098,0
|
|
20240912,163800,10947171,1098,1098,1098,1098,0
|
|
20240912,163700,10947171,1098,1098,1098,1098,0
|
|
20240912,163600,10947171,1098,1098,1098,1098,0
|
|
20240912,163500,10947171,1098,1098,1098,1098,0
|
|
20240912,163400,10947171,1098,1098,1098,1098,0
|
|
20240912,163300,10947171,1098,1098,1098,1098,0
|
|
20240912,163200,10947171,1098,1098,1098,1098,0
|
|
20240912,163100,10947171,1098,1098,1098,1098,0
|
|
20240912,163000,10947171,1098,1098,1098,1098,0
|
|
20240912,162900,10947171,1098,1098,1098,1098,0
|
|
20240912,162800,10947171,1098,1098,1098,1098,0
|
|
20240912,162700,10947171,1098,1098,1098,1098,0
|
|
20240912,162600,10947171,1098,1098,1098,1098,0
|
|
20240912,162500,10947171,1098,1098,1098,1098,0
|
|
20240912,162400,10947171,1098,1098,1098,1098,0
|
|
20240912,162300,10947171,1098,1098,1098,1098,0
|
|
20240912,162200,10947171,1098,1098,1098,1098,140
|
|
20240912,162100,10947171,1098,1098,1098,1098,0
|
|
20240912,162000,10947171,1098,1098,1098,1098,0
|
|
20240912,161900,10947171,1098,1098,1098,1098,0
|
|
20240912,161800,10947171,1098,1098,1098,1098,0
|
|
20240912,161700,10947171,1098,1098,1098,1098,0
|
|
20240912,161600,10947171,1098,1098,1098,1098,0
|
|
20240912,161500,10947171,1098,1098,1098,1098,0
|
|
20240912,161400,10947171,1098,1098,1098,1098,0
|
|
20240912,161300,10947171,1098,1098,1098,1098,0
|
|
20240912,161200,10947171,1098,1098,1098,1098,0
|
|
20240912,161100,10947171,1098,1098,1098,1098,0
|
|
20240912,161000,10947171,1098,1098,1098,1098,0
|
|
20240912,160900,10947171,1098,1098,1098,1098,0
|
|
20240912,160800,10947171,1098,1098,1098,1098,0
|
|
20240912,160700,10947171,1098,1098,1098,1098,0
|
|
20240912,160600,10947171,1098,1098,1098,1098,0
|
|
20240912,160500,10947171,1098,1098,1098,1098,0
|
|
20240912,160400,10947171,1098,1098,1098,1098,0
|
|
20240912,160300,10947171,1098,1098,1098,1098,0
|
|
20240912,160200,10947171,1098,1098,1098,1098,0
|
|
20240912,160100,10947171,1098,1098,1098,1098,0
|
|
20240912,160000,10947171,1098,1098,1098,1098,0
|
|
20240912,155900,10947171,1098,1098,1098,1098,0
|
|
20240912,155800,10947171,1098,1098,1098,1098,0
|
|
20240912,155700,10947171,1098,1098,1098,1098,0
|
|
20240912,155600,10947171,1098,1098,1098,1098,0
|
|
20240912,155500,10947171,1098,1098,1098,1098,0
|
|
20240912,155400,10947171,1098,1098,1098,1098,0
|
|
20240912,155300,10947171,1098,1098,1098,1098,0
|
|
20240912,155200,10947171,1098,1098,1098,1098,140
|
|
20240912,155100,10947171,1098,1098,1098,1098,0
|
|
20240912,155000,10947171,1098,1098,1098,1098,0
|
|
20240912,154900,10947171,1098,1098,1098,1098,0
|
|
20240912,154800,10947171,1098,1098,1098,1098,0
|
|
20240912,154700,10947171,1098,1098,1098,1098,0
|
|
20240912,154600,10947171,1098,1098,1098,1098,0
|
|
20240912,154500,10947171,1098,1098,1098,1098,0
|
|
20240912,154400,10947171,1098,1098,1098,1098,0
|
|
20240912,154300,10947171,1098,1098,1098,1098,0
|
|
20240912,154200,10947171,1098,1098,1098,1098,0
|
|
20240912,154100,10947171,1098,1098,1098,1098,0
|
|
20240912,154000,10947171,1098,1098,1098,1098,0
|
|
20240912,153900,10947171,1098,1098,1098,1098,0
|
|
20240912,153800,10947171,1098,1098,1098,1098,0
|
|
20240912,153700,10947171,1098,1098,1098,1098,0
|
|
20240912,153600,10947171,1098,1098,1098,1098,0
|
|
20240912,153500,10947171,1098,1098,1098,1098,0
|
|
20240912,153400,10947171,1098,1098,1098,1098,0
|
|
20240912,153300,10947171,1098,1098,1098,1098,0
|
|
20240912,153200,10947171,1098,1098,1098,1098,0
|
|
20240912,153100,10947171,1098,1098,1098,1098,0
|
|
20240912,153000,10947171,1098,1098,1098,1098,140
|
|
20240912,152900,10793451,1098,1098,1098,1098,0
|
|
20240912,152800,10793451,1098,1098,1098,1098,0
|
|
20240912,152700,10793451,1098,1098,1098,1098,0
|
|
20240912,152600,10793451,1098,1098,1098,1098,0
|
|
20240912,152500,10793451,1098,1098,1098,1098,0
|
|
20240912,152400,10793451,1098,1098,1098,1098,0
|
|
20240912,152300,10793451,1098,1098,1098,1098,0
|
|
20240912,152200,10793451,1098,1098,1098,1098,0
|
|
20240912,152100,10793451,1098,1098,1098,1098,0
|
|
20240912,152000,10793451,1098,1098,1098,1098,0
|
|
20240912,151900,10793451,1098,1098,1098,1098,0
|
|
20240912,151800,10793451,1098,1097,1098,1097,510
|
|
20240912,151700,10233979,1097,1097,1097,1097,0
|
|
20240912,151600,10233979,1097,1097,1097,1097,0
|
|
20240912,151500,10233979,1097,1097,1097,1097,0
|
|
20240912,151400,10233979,1097,1097,1097,1097,1
|
|
20240912,151300,10232882,1097,1097,1097,1097,2
|
|
20240912,151200,10230688,1098,1098,1098,1098,0
|
|
20240912,151100,10230688,1098,1098,1098,1098,0
|
|
20240912,151000,10230688,1098,1097,1098,1097,18
|
|
20240912,150900,10210932,1098,1098,1098,1098,0
|
|
20240912,150800,10210932,1098,1098,1098,1098,0
|
|
20240912,150700,10210932,1098,1098,1098,1098,0
|
|
20240912,150600,10210932,1098,1098,1098,1098,0
|
|
20240912,150500,10210932,1098,1098,1098,1098,0
|
|
20240912,150400,10210932,1098,1098,1098,1098,0
|
|
20240912,150300,10210932,1098,1098,1098,1098,0
|
|
20240912,150200,10210932,1098,1098,1098,1098,0
|
|
20240912,150100,10210932,1098,1098,1098,1098,580
|
|
20240912,150000,9574092,1098,1098,1098,1098,1
|
|
20240912,145900,9572994,1098,1098,1098,1098,52
|
|
20240912,145800,9515898,1098,1098,1098,1098,2
|
|
20240912,145700,9513702,1097,1097,1097,1097,0
|
|
20240912,145600,9513702,1097,1097,1097,1097,0
|
|
20240912,145500,9513702,1097,1097,1097,1097,0
|
|
20240912,145400,9513702,1097,1097,1097,1097,0
|
|
20240912,145300,9513702,1097,1097,1097,1097,0
|
|
20240912,145200,9513702,1097,1097,1097,1097,0
|
|
20240912,145100,9513702,1097,1097,1097,1097,0
|
|
20240912,145000,9513702,1097,1097,1097,1097,0
|
|
20240912,144900,9513702,1097,1097,1097,1097,0
|
|
20240912,144800,9513702,1097,1097,1097,1097,0
|
|
20240912,144700,9513702,1097,1097,1097,1097,0
|
|
20240912,144600,9513702,1097,1097,1097,1097,0
|
|
20240912,144500,9513702,1097,1097,1097,1097,0
|
|
20240912,144400,9513702,1097,1097,1097,1097,0
|
|
20240912,144300,9513702,1097,1097,1097,1097,5
|
|
20240912,144200,9508217,1097,1097,1097,1097,100
|
|
20240912,144100,9398517,1098,1098,1098,1098,0
|
|
20240912,144000,9398517,1098,1098,1098,1098,0
|
|
20240912,143900,9398517,1098,1098,1098,1098,0
|
|
20240912,143800,9398517,1098,1098,1098,1098,0
|
|
20240912,143700,9398517,1098,1098,1098,1098,0
|
|
20240912,143600,9398517,1098,1098,1098,1098,0
|
|
20240912,143500,9398517,1098,1098,1098,1098,0
|
|
20240912,143400,9398517,1098,1098,1098,1098,0
|
|
20240912,143300,9398517,1098,1098,1098,1098,0
|
|
20240912,143200,9398517,1098,1098,1098,1098,0
|
|
20240912,143100,9398517,1098,1098,1098,1098,0
|
|
20240912,143000,9398517,1098,1098,1098,1098,0
|
|
20240912,142900,9398517,1098,1098,1098,1098,0
|
|
20240912,142800,9398517,1098,1098,1098,1098,0
|
|
20240912,142700,9398517,1098,1098,1098,1098,0
|
|
20240912,142600,9398517,1098,1098,1098,1098,0
|
|
20240912,142500,9398517,1098,1098,1098,1098,0
|
|
20240912,142400,9398517,1098,1098,1098,1098,0
|
|
20240912,142300,9398517,1098,1098,1098,1098,0
|
|
20240912,142200,9398517,1098,1098,1098,1098,0
|
|
20240912,142100,9398517,1098,1098,1098,1098,0
|
|
20240912,142000,9398517,1098,1098,1098,1098,0
|
|
20240912,141900,9398517,1098,1098,1098,1098,0
|
|
20240912,141800,9398517,1098,1098,1098,1098,0
|
|
20240912,141700,9398517,1098,1098,1098,1098,0
|
|
20240912,141600,9398517,1098,1098,1098,1098,0
|
|
20240912,141500,9398517,1098,1098,1098,1098,0
|
|
20240912,141400,9398517,1098,1098,1098,1098,0
|
|
20240912,141300,9398517,1098,1098,1098,1098,0
|
|
20240912,141200,9398517,1098,1098,1098,1098,310
|
|
20240912,141100,9058137,1098,1098,1098,1098,0
|
|
20240912,141000,9058137,1098,1098,1098,1098,228
|
|
20240912,140900,8807793,1098,1098,1098,1098,0
|
|
20240912,140800,8807793,1098,1098,1098,1098,0
|
|
20240912,140700,8807793,1098,1098,1098,1098,0
|
|
20240912,140600,8807793,1098,1098,1098,1098,0
|
|
20240912,140500,8807793,1098,1098,1098,1098,0
|
|
20240912,140400,8807793,1098,1098,1098,1098,0
|
|
20240912,140300,8807793,1098,1098,1098,1098,0
|
|
20240912,140200,8807793,1098,1098,1098,1098,0
|
|
20240912,140100,8807793,1098,1098,1098,1098,0
|
|
20240912,140000,8807793,1098,1098,1098,1098,0
|
|
20240912,135900,8807793,1098,1098,1098,1098,0
|
|
20240912,135800,8807793,1098,1098,1098,1098,0
|
|
20240912,135700,8807793,1098,1098,1098,1098,0
|
|
20240912,135600,8807793,1098,1098,1098,1098,0
|
|
20240912,135500,8807793,1098,1098,1098,1098,0
|
|
20240912,135400,8807793,1098,1098,1098,1098,0
|
|
20240912,135300,8807793,1098,1098,1098,1098,0
|
|
20240912,135200,8807793,1098,1098,1098,1098,0
|
|
20240912,135100,8807793,1098,1098,1098,1098,0
|
|
20240912,135000,8807793,1098,1093,1098,1093,120
|
|
20240912,134900,8676628,1094,1097,1097,1094,114
|
|
20240912,134800,8551796,1098,1098,1098,1098,0
|
|
20240912,134700,8551796,1098,1098,1098,1098,0
|
|
20240912,134600,8551796,1098,1098,1098,1098,0
|
|
20240912,134500,8551796,1098,1098,1098,1098,0
|
|
20240912,134400,8551796,1098,1098,1098,1098,0
|
|
20240912,134300,8551796,1098,1098,1098,1098,0
|
|
20240912,134200,8551796,1098,1098,1098,1098,0
|
|
20240912,134100,8551796,1098,1098,1098,1098,5
|
|
20240912,134000,8546306,1097,1097,1097,1097,0
|
|
20240912,133900,8546306,1097,1097,1097,1097,0
|
|
20240912,133800,8546306,1097,1097,1097,1097,0
|
|
20240912,133700,8546306,1097,1097,1097,1097,0
|
|
20240912,133600,8546306,1097,1097,1097,1097,0
|
|
20240912,133500,8546306,1097,1097,1097,1097,0
|
|
20240912,133400,8546306,1097,1097,1097,1097,0
|
|
20240912,133300,8546306,1097,1097,1097,1097,5
|
|
20240912,133200,8540821,1097,1097,1097,1097,0
|
|
20240912,133100,8540821,1097,1097,1097,1097,0
|
|
20240912,133000,8540821,1097,1097,1097,1097,0
|
|
20240912,132900,8540821,1097,1097,1097,1097,0
|
|
20240912,132800,8540821,1097,1097,1097,1097,0
|
|
20240912,132700,8540821,1097,1098,1098,1097,12
|
|
20240912,132600,8527646,1098,1098,1098,1098,0
|
|
20240912,132500,8527646,1098,1098,1098,1098,0
|
|
20240912,132400,8527646,1098,1098,1098,1098,0
|
|
20240912,132300,8527646,1098,1098,1098,1098,0
|
|
20240912,132200,8527646,1098,1098,1098,1098,0
|
|
20240912,132100,8527646,1098,1098,1098,1098,0
|
|
20240912,132000,8527646,1098,1098,1098,1098,0
|
|
20240912,131900,8527646,1098,1098,1098,1098,0
|
|
20240912,131800,8527646,1098,1098,1098,1098,0
|
|
20240912,131700,8527646,1098,1098,1098,1098,0
|
|
20240912,131600,8527646,1098,1098,1098,1098,0
|
|
20240912,131500,8527646,1098,1098,1098,1098,0
|
|
20240912,131400,8527646,1098,1098,1098,1098,0
|
|
20240912,131300,8527646,1098,1099,1099,1098,137
|
|
20240912,131200,8377109,1099,1099,1099,1099,0
|
|
20240912,131100,8377109,1099,1099,1099,1099,0
|
|
20240912,131000,8377109,1099,1099,1099,1099,0
|
|
20240912,130900,8377109,1099,1099,1099,1099,0
|
|
20240912,130800,8377109,1099,1099,1099,1099,1
|
|
20240912,130700,8376010,1099,1099,1099,1099,0
|
|
20240912,130600,8376010,1099,1099,1099,1099,0
|
|
20240912,130500,8376010,1099,1099,1099,1099,0
|
|
20240912,130400,8376010,1099,1099,1099,1099,400
|
|
20240912,130300,7936410,1099,1099,1099,1099,0
|
|
20240912,130200,7936410,1099,1099,1099,1099,0
|
|
20240912,130100,7936410,1099,1099,1099,1099,0
|
|
20240912,130000,7936410,1099,1099,1099,1099,0
|
|
20240912,125900,7936410,1099,1099,1099,1099,0
|
|
20240912,125800,7936410,1099,1099,1099,1099,0
|
|
20240912,125700,7936410,1099,1099,1099,1099,0
|
|
20240912,125600,7936410,1099,1099,1099,1099,1
|
|
20240912,125500,7935311,1098,1098,1098,1098,0
|
|
20240912,125400,7935311,1098,1098,1098,1098,4
|
|
20240912,125300,7930919,1099,1099,1099,1099,0
|
|
20240912,125200,7930919,1099,1099,1099,1099,0
|
|
20240912,125100,7930919,1099,1099,1099,1099,0
|
|
20240912,125000,7930919,1099,1099,1099,1099,1
|
|
20240912,124900,7929820,1099,1099,1099,1099,2
|
|
20240912,124800,7927622,1098,1098,1098,1098,0
|
|
20240912,124700,7927622,1098,1098,1098,1098,0
|
|
20240912,124600,7927622,1098,1098,1098,1098,20
|
|
20240912,124500,7905662,1099,1099,1099,1099,0
|
|
20240912,124400,7905662,1099,1099,1099,1099,30
|
|
20240912,124300,7872692,1099,1099,1099,1099,0
|
|
20240912,124200,7872692,1099,1099,1099,1099,0
|
|
20240912,124100,7872692,1099,1099,1099,1099,0
|
|
20240912,124000,7872692,1099,1099,1099,1099,0
|
|
20240912,123900,7872692,1099,1099,1099,1099,0
|
|
20240912,123800,7872692,1099,1099,1099,1099,0
|
|
20240912,123700,7872692,1099,1099,1099,1099,0
|
|
20240912,123600,7872692,1099,1099,1099,1099,0
|
|
20240912,123500,7872692,1099,1099,1099,1099,0
|
|
20240912,123400,7872692,1099,1099,1099,1099,0
|
|
20240912,123300,7872692,1099,1099,1099,1099,0
|
|
20240912,123200,7872692,1099,1099,1099,1099,2
|
|
20240912,123100,7870494,1099,1099,1099,1099,0
|
|
20240912,123000,7870494,1099,1099,1099,1099,0
|
|
20240912,122900,7870494,1099,1099,1099,1099,0
|
|
20240912,122800,7870494,1099,1099,1099,1099,0
|
|
20240912,122700,7870494,1099,1099,1099,1099,0
|
|
20240912,122600,7870494,1099,1099,1099,1099,0
|
|
20240912,122500,7870494,1099,1099,1099,1099,1
|
|
20240912,122400,7869395,1098,1098,1098,1098,39
|
|
20240912,122300,7826573,1097,1097,1097,1097,0
|
|
20240912,122200,7826573,1097,1097,1097,1097,0
|
|
20240912,122100,7826573,1097,1097,1097,1097,0
|
|
20240912,122000,7826573,1097,1097,1097,1097,0
|
|
20240912,121900,7826573,1097,1097,1097,1097,0
|
|
20240912,121800,7826573,1097,1097,1097,1097,0
|
|
20240912,121700,7826573,1097,1097,1097,1097,0
|
|
20240912,121600,7826573,1097,1097,1097,1097,0
|
|
20240912,121500,7826573,1097,1097,1097,1097,0
|
|
20240912,121400,7826573,1097,1097,1097,1097,0
|
|
20240912,121300,7826573,1097,1097,1097,1097,27
|
|
20240912,121200,7796954,1097,1097,1097,1097,0
|
|
20240912,121100,7796954,1097,1097,1097,1097,0
|
|
20240912,121000,7796954,1097,1097,1097,1097,0
|
|
20240912,120900,7796954,1097,1097,1097,1097,0
|
|
20240912,120800,7796954,1097,1097,1097,1097,0
|
|
20240912,120700,7796954,1097,1097,1097,1097,0
|
|
20240912,120600,7796954,1097,1097,1097,1097,80
|
|
20240912,120500,7709194,1097,1097,1097,1097,0
|
|
20240912,120400,7709194,1097,1097,1097,1097,1
|
|
20240912,120300,7708097,1098,1098,1098,1098,0
|
|
20240912,120200,7708097,1098,1098,1098,1098,0
|
|
20240912,120100,7708097,1098,1098,1098,1098,0
|
|
20240912,120000,7708097,1098,1098,1098,1098,1
|
|
20240912,115900,7706999,1097,1097,1097,1097,0
|
|
20240912,115800,7706999,1097,1097,1097,1097,2
|
|
20240912,115700,7704805,1086,1086,1086,1086,0
|
|
20240912,115600,7704805,1086,1086,1086,1086,0
|
|
20240912,115500,7704805,1086,1086,1086,1086,0
|
|
20240912,115400,7704805,1086,1086,1086,1086,0
|
|
20240912,115300,7704805,1086,1086,1086,1086,0
|
|
20240912,115200,7704805,1086,1086,1086,1086,0
|
|
20240912,115100,7704805,1086,1094,1094,1086,871
|
|
20240912,115000,6756356,1097,1097,1097,1097,0
|
|
20240912,114900,6756356,1097,1097,1097,1097,0
|
|
20240912,114800,6756356,1097,1097,1097,1097,0
|
|
20240912,114700,6756356,1097,1097,1097,1097,0
|
|
20240912,114600,6756356,1097,1097,1097,1097,0
|
|
20240912,114500,6756356,1097,1097,1097,1097,0
|
|
20240912,114400,6756356,1097,1097,1097,1097,0
|
|
20240912,114300,6756356,1097,1097,1097,1097,0
|
|
20240912,114200,6756356,1097,1097,1097,1097,0
|
|
20240912,114100,6756356,1097,1097,1097,1097,0
|
|
20240912,114000,6756356,1097,1097,1097,1097,0
|
|
20240912,113900,6756356,1097,1097,1097,1097,0
|
|
20240912,113800,6756356,1097,1097,1097,1097,0
|
|
20240912,113700,6756356,1097,1097,1097,1097,0
|
|
20240912,113600,6756356,1097,1097,1097,1097,0
|
|
20240912,113500,6756356,1097,1097,1097,1097,0
|
|
20240912,113400,6756356,1097,1097,1097,1097,0
|
|
20240912,113300,6756356,1097,1097,1097,1097,0
|
|
20240912,113200,6756356,1097,1097,1097,1097,0
|
|
20240912,113100,6756356,1097,1097,1097,1097,0
|
|
20240912,113000,6756356,1097,1097,1097,1097,0
|
|
20240912,112900,6756356,1097,1097,1097,1097,0
|
|
20240912,112800,6756356,1097,1097,1097,1097,5
|
|
20240912,112700,6750871,1094,1094,1094,1094,0
|
|
20240912,112600,6750871,1094,1094,1094,1094,0
|
|
20240912,112500,6750871,1094,1094,1094,1094,0
|
|
20240912,112400,6750871,1094,1094,1094,1094,45
|
|
20240912,112300,6701641,1094,1094,1094,1094,74
|
|
20240912,112200,6620685,1087,1087,1087,1087,0
|
|
20240912,112100,6620685,1087,1087,1087,1087,0
|
|
20240912,112000,6620685,1087,1087,1087,1087,0
|
|
20240912,111900,6620685,1087,1087,1087,1087,0
|
|
20240912,111800,6620685,1087,1087,1087,1087,0
|
|
20240912,111700,6620685,1087,1087,1087,1087,0
|
|
20240912,111600,6620685,1087,1087,1087,1087,0
|
|
20240912,111500,6620685,1087,1087,1087,1087,0
|
|
20240912,111400,6620685,1087,1087,1087,1087,0
|
|
20240912,111300,6620685,1087,1087,1087,1087,0
|
|
20240912,111200,6620685,1087,1087,1087,1087,0
|
|
20240912,111100,6620685,1087,1087,1087,1087,0
|
|
20240912,111000,6620685,1087,1087,1087,1087,0
|
|
20240912,110900,6620685,1087,1087,1087,1087,0
|
|
20240912,110800,6620685,1087,1087,1087,1087,18
|
|
20240912,110700,6601119,1098,1098,1098,1098,0
|
|
20240912,110600,6601119,1098,1098,1098,1098,0
|
|
20240912,110500,6601119,1098,1098,1098,1098,0
|
|
20240912,110400,6601119,1098,1098,1098,1098,0
|
|
20240912,110300,6601119,1098,1098,1098,1098,0
|
|
20240912,110200,6601119,1098,1098,1098,1098,0
|
|
20240912,110100,6601119,1098,1098,1098,1098,0
|
|
20240912,110000,6601119,1098,1098,1098,1098,0
|
|
20240912,105900,6601119,1098,1098,1098,1098,0
|
|
20240912,105800,6601119,1098,1098,1098,1098,0
|
|
20240912,105700,6601119,1098,1098,1098,1098,0
|
|
20240912,105600,6601119,1098,1098,1098,1098,0
|
|
20240912,105500,6601119,1098,1098,1098,1098,0
|
|
20240912,105400,6601119,1098,1098,1098,1098,0
|
|
20240912,105300,6601119,1098,1098,1098,1098,0
|
|
20240912,105200,6601119,1098,1098,1098,1098,0
|
|
20240912,105100,6601119,1098,1098,1098,1098,0
|
|
20240912,105000,6601119,1098,1098,1098,1098,0
|
|
20240912,104900,6601119,1098,1098,1098,1098,0
|
|
20240912,104800,6601119,1098,1098,1098,1098,0
|
|
20240912,104700,6601119,1098,1098,1098,1098,0
|
|
20240912,104600,6601119,1098,1098,1098,1098,0
|
|
20240912,104500,6601119,1098,1098,1098,1098,0
|
|
20240912,104400,6601119,1098,1098,1098,1098,0
|
|
20240912,104300,6601119,1098,1098,1098,1098,0
|
|
20240912,104200,6601119,1098,1098,1098,1098,0
|
|
20240912,104100,6601119,1098,1098,1098,1098,0
|
|
20240912,104000,6601119,1098,1098,1098,1098,0
|
|
20240912,103900,6601119,1098,1098,1098,1098,0
|
|
20240912,103800,6601119,1098,1098,1098,1098,0
|
|
20240912,103700,6601119,1098,1098,1098,1098,0
|
|
20240912,103600,6601119,1098,1098,1098,1098,0
|
|
20240912,103500,6601119,1098,1098,1098,1098,0
|
|
20240912,103400,6601119,1098,1098,1098,1098,0
|
|
20240912,103300,6601119,1098,1098,1098,1098,3
|
|
20240912,103200,6597825,1098,1098,1098,1098,0
|
|
20240912,103100,6597825,1098,1098,1098,1098,0
|
|
20240912,103000,6597825,1098,1098,1098,1098,0
|
|
20240912,102900,6597825,1098,1098,1098,1098,1
|
|
20240912,102800,6596727,1099,1099,1099,1099,0
|
|
20240912,102700,6596727,1099,1099,1099,1099,0
|
|
20240912,102600,6596727,1099,1099,1099,1099,0
|
|
20240912,102500,6596727,1099,1099,1099,1099,0
|
|
20240912,102400,6596727,1099,1099,1099,1099,0
|
|
20240912,102300,6596727,1099,1099,1099,1099,274
|
|
20240912,102200,6295601,1099,1094,1099,1094,15
|
|
20240912,102100,6279152,1093,1092,1093,1092,122
|
|
20240912,102000,6145814,1079,1079,1079,1079,0
|
|
20240912,101900,6145814,1079,1079,1079,1079,0
|
|
20240912,101800,6145814,1079,1093,1093,1079,400
|
|
20240912,101700,5710284,1093,1093,1093,1093,5
|
|
20240912,101600,5704819,1093,1093,1093,1093,0
|
|
20240912,101500,5704819,1093,1093,1093,1093,13
|
|
20240912,101400,5690610,1093,1092,1093,1092,207
|
|
20240912,101300,5464559,1086,1092,1094,1086,404
|
|
20240912,101200,5022993,1100,1100,1100,1100,0
|
|
20240912,101100,5022993,1100,1100,1100,1100,0
|
|
20240912,101000,5022993,1100,1100,1100,1100,0
|
|
20240912,100900,5022993,1100,1100,1100,1100,0
|
|
20240912,100800,5022993,1100,1100,1100,1100,0
|
|
20240912,100700,5022993,1100,1100,1100,1100,0
|
|
20240912,100600,5022993,1100,1099,1100,1066,3314
|
|
20240912,100500,1436869,1101,1101,1101,1101,0
|
|
20240912,100400,1436869,1101,1101,1101,1101,0
|
|
20240912,100300,1436869,1101,1101,1101,1101,0
|
|
20240912,100200,1436869,1101,1100,1101,1100,12
|
|
20240912,100100,1423667,1100,1100,1100,1100,0
|
|
20240912,100000,1423667,1100,1100,1100,1100,2
|
|
20240912,095900,1421467,1101,1101,1101,1101,0
|
|
20240912,095800,1421467,1101,1101,1101,1101,0
|
|
20240912,095700,1421467,1101,1101,1101,1101,0
|
|
20240912,095600,1421467,1101,1100,1101,1100,123
|
|
20240912,095500,1286161,1099,1099,1099,1099,0
|
|
20240912,095400,1286161,1099,1099,1099,1099,0
|
|
20240912,095300,1286161,1099,1099,1099,1099,20
|
|
20240912,095200,1264181,1099,1099,1099,1099,0
|
|
20240912,095100,1264181,1099,1099,1099,1099,0
|
|
20240912,095000,1264181,1099,1099,1099,1099,0
|
|
20240912,094900,1264181,1099,1099,1099,1099,8
|
|
20240912,094800,1255389,1099,1099,1099,1099,0
|
|
20240912,094700,1255389,1099,1099,1099,1099,7
|
|
20240912,094600,1247696,1098,1098,1098,1098,0
|
|
20240912,094500,1247696,1098,1098,1098,1098,0
|
|
20240912,094400,1247696,1098,1098,1098,1098,0
|
|
20240912,094300,1247696,1098,1098,1099,1098,121
|
|
20240912,094200,1114828,1098,1098,1098,1098,0
|
|
20240912,094100,1114828,1098,1098,1098,1098,0
|
|
20240912,094000,1114828,1098,1098,1098,1098,99
|
|
20240912,093900,1006126,1098,1098,1098,1098,0
|
|
20240912,093800,1006126,1098,1098,1098,1098,0
|
|
20240912,093700,1006126,1098,1098,1098,1098,1
|
|
20240912,093600,1005028,1099,1099,1099,1099,0
|
|
20240912,093500,1005028,1099,1099,1099,1099,0
|
|
20240912,093400,1005028,1099,1099,1099,1099,50
|
|
20240912,093300,950078,1099,1099,1099,1099,1
|
|
20240912,093200,948979,1098,1098,1098,1098,76
|
|
20240912,093100,865531,1097,1097,1097,1097,0
|
|
20240912,093000,865531,1097,1097,1097,1097,0
|
|
20240912,092900,865531,1097,1097,1097,1097,0
|
|
20240912,092800,865531,1097,1097,1097,1097,0
|
|
20240912,092700,865531,1097,1097,1097,1097,0
|
|
20240912,092600,865531,1097,1097,1097,1097,107
|
|
20240912,092500,748152,1096,1096,1096,1096,0
|
|
20240912,092400,748152,1096,1096,1096,1096,0
|
|
20240912,092300,748152,1096,1096,1096,1096,0
|
|
20240912,092200,748152,1096,1096,1096,1096,8
|
|
20240912,092100,739384,1096,1096,1096,1096,0
|
|
20240912,092000,739384,1096,1096,1096,1096,0
|
|
20240912,091900,739384,1096,1096,1096,1096,0
|
|
20240912,091800,739384,1096,1096,1096,1096,0
|
|
20240912,091700,739384,1096,1096,1096,1096,1
|
|
20240912,091600,738288,1096,1096,1096,1096,0
|
|
20240912,091500,738288,1096,1096,1096,1096,1
|
|
20240912,091400,737192,1096,1096,1096,1096,1
|
|
20240912,091300,736096,1096,1096,1096,1096,159
|
|
20240912,091200,561832,1096,1096,1096,1096,0
|
|
20240912,091100,561832,1096,1096,1096,1096,39
|
|
20240912,091000,519088,1095,1095,1095,1095,0
|
|
20240912,090900,519088,1095,1095,1095,1095,20
|
|
20240912,090800,497188,1090,1094,1094,1090,46
|
|
20240912,090700,446868,1090,1090,1090,1090,0
|
|
20240912,090600,446868,1090,1093,1093,1090,260
|
|
20240912,090500,162868,1093,1093,1093,1093,0
|
|
20240912,090400,162868,1093,1093,1093,1093,100
|
|
20240912,090300,53568,1093,1093,1093,1093,0
|
|
20240912,090200,53568,1093,1093,1093,1093,38
|
|
20240912,090100,12034,1094,1094,1094,1094,0
|
|
20240912,090000,12034,1094,1094,1094,1094,11
|