615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,191200,204440820,1091,1091,1091,1091,9401
|
|
20240905,191100,204440820,1091,1091,1091,1091,0
|
|
20240905,191000,204440820,1091,1091,1091,1091,0
|
|
20240905,190900,204440820,1091,1091,1091,1091,0
|
|
20240905,190800,204440820,1091,1091,1091,1091,0
|
|
20240905,190700,204440820,1091,1091,1091,1091,0
|
|
20240905,190600,204440820,1091,1091,1091,1091,0
|
|
20240905,190500,204440820,1091,1091,1091,1091,0
|
|
20240905,190400,204440820,1091,1091,1091,1091,0
|
|
20240905,190300,204440820,1091,1091,1091,1091,0
|
|
20240905,190200,204440820,1091,1091,1091,1091,0
|
|
20240905,190100,204440820,1091,1091,1091,1091,0
|
|
20240905,190000,204440820,1091,1091,1091,1091,0
|
|
20240905,185900,204440820,1091,1091,1091,1091,0
|
|
20240905,185800,204440820,1091,1091,1091,1091,0
|
|
20240905,185700,204440820,1091,1091,1091,1091,0
|
|
20240905,185600,204440820,1091,1091,1091,1091,0
|
|
20240905,185500,204440820,1091,1091,1091,1091,0
|
|
20240905,185400,204440820,1091,1091,1091,1091,0
|
|
20240905,185300,204440820,1091,1091,1091,1091,0
|
|
20240905,185200,204440820,1091,1091,1091,1091,0
|
|
20240905,185100,204440820,1091,1091,1091,1091,0
|
|
20240905,185000,204440820,1091,1091,1091,1091,0
|
|
20240905,184900,204440820,1091,1091,1091,1091,0
|
|
20240905,184800,204440820,1091,1091,1091,1091,0
|
|
20240905,184700,204440820,1091,1091,1091,1091,0
|
|
20240905,184600,204440820,1091,1091,1091,1091,0
|
|
20240905,184500,204440820,1091,1091,1091,1091,0
|
|
20240905,184400,204440820,1091,1091,1091,1091,0
|
|
20240905,184300,204440820,1091,1091,1091,1091,0
|
|
20240905,184200,204440820,1091,1091,1091,1091,9401
|
|
20240905,184100,204440820,1091,1091,1091,1091,0
|
|
20240905,184000,204440820,1091,1091,1091,1091,0
|
|
20240905,183900,204440820,1091,1091,1091,1091,0
|
|
20240905,183800,204440820,1091,1091,1091,1091,0
|
|
20240905,183700,204440820,1091,1091,1091,1091,0
|
|
20240905,183600,204440820,1091,1091,1091,1091,0
|
|
20240905,183500,204440820,1091,1091,1091,1091,0
|
|
20240905,183400,204440820,1091,1091,1091,1091,0
|
|
20240905,183300,204440820,1091,1091,1091,1091,0
|
|
20240905,183200,204440820,1091,1091,1091,1091,0
|
|
20240905,183100,204440820,1091,1091,1091,1091,0
|
|
20240905,183000,204440820,1091,1091,1091,1091,0
|
|
20240905,182900,204440820,1091,1091,1091,1091,0
|
|
20240905,182800,204440820,1091,1091,1091,1091,0
|
|
20240905,182700,204440820,1091,1091,1091,1091,0
|
|
20240905,182600,204440820,1091,1091,1091,1091,0
|
|
20240905,182500,204440820,1091,1091,1091,1091,0
|
|
20240905,182400,204440820,1091,1091,1091,1091,0
|
|
20240905,182300,204440820,1091,1091,1091,1091,0
|
|
20240905,182200,204440820,1091,1091,1091,1091,0
|
|
20240905,182100,204440820,1091,1091,1091,1091,0
|
|
20240905,182000,204440820,1091,1091,1091,1091,0
|
|
20240905,181900,204440820,1091,1091,1091,1091,0
|
|
20240905,181800,204440820,1091,1091,1091,1091,0
|
|
20240905,181700,204440820,1091,1091,1091,1091,0
|
|
20240905,181600,204440820,1091,1091,1091,1091,0
|
|
20240905,181500,204440820,1091,1091,1091,1091,0
|
|
20240905,181400,204440820,1091,1091,1091,1091,0
|
|
20240905,181300,204440820,1091,1091,1091,1091,0
|
|
20240905,181200,204440820,1091,1091,1091,1091,9401
|
|
20240905,181100,204440820,1091,1091,1091,1091,0
|
|
20240905,181000,204440820,1091,1091,1091,1091,0
|
|
20240905,180900,204440820,1091,1091,1091,1091,0
|
|
20240905,180800,204440820,1091,1091,1091,1091,0
|
|
20240905,180700,204440820,1091,1091,1091,1091,0
|
|
20240905,180600,204440820,1091,1091,1091,1091,0
|
|
20240905,180500,204440820,1091,1091,1091,1091,0
|
|
20240905,180400,204440820,1091,1091,1091,1091,0
|
|
20240905,180300,204440820,1091,1091,1091,1091,0
|
|
20240905,180200,204440820,1091,1091,1091,1091,0
|
|
20240905,180100,204440820,1091,1091,1091,1091,0
|
|
20240905,180000,204440820,1091,1091,1091,1091,0
|
|
20240905,175900,204440820,1091,1091,1091,1091,0
|
|
20240905,175800,204440820,1091,1091,1091,1091,0
|
|
20240905,175700,204440820,1091,1091,1091,1091,0
|
|
20240905,175600,204440820,1091,1091,1091,1091,0
|
|
20240905,175500,204440820,1091,1091,1091,1091,0
|
|
20240905,175400,204440820,1091,1091,1091,1091,0
|
|
20240905,175300,204440820,1091,1091,1091,1091,0
|
|
20240905,175200,204440820,1091,1091,1091,1091,0
|
|
20240905,175100,204440820,1091,1091,1091,1091,0
|
|
20240905,175000,204440820,1091,1091,1091,1091,0
|
|
20240905,174900,204440820,1091,1091,1091,1091,0
|
|
20240905,174800,204440820,1091,1091,1091,1091,0
|
|
20240905,174700,204440820,1091,1091,1091,1091,0
|
|
20240905,174600,204440820,1091,1091,1091,1091,0
|
|
20240905,174500,204440820,1091,1091,1091,1091,0
|
|
20240905,174400,204440820,1091,1091,1091,1091,0
|
|
20240905,174300,204440820,1091,1091,1091,1091,0
|
|
20240905,174200,204440820,1091,1091,1091,1091,9401
|
|
20240905,174100,204440820,1091,1091,1091,1091,0
|
|
20240905,174000,204440820,1091,1091,1091,1091,0
|
|
20240905,173900,204440820,1091,1091,1091,1091,0
|
|
20240905,173800,204440820,1091,1091,1091,1091,0
|
|
20240905,173700,204440820,1091,1091,1091,1091,0
|
|
20240905,173600,204440820,1091,1091,1091,1091,0
|
|
20240905,173500,204440820,1091,1091,1091,1091,0
|
|
20240905,173400,204440820,1091,1091,1091,1091,0
|
|
20240905,173300,204440820,1091,1091,1091,1091,0
|
|
20240905,173200,204440820,1091,1091,1091,1091,0
|
|
20240905,173100,204440820,1091,1091,1091,1091,0
|
|
20240905,173000,204440820,1091,1091,1091,1091,0
|
|
20240905,172900,204440820,1091,1091,1091,1091,0
|
|
20240905,172800,204440820,1091,1091,1091,1091,0
|
|
20240905,172700,204440820,1091,1091,1091,1091,0
|
|
20240905,172600,204440820,1091,1091,1091,1091,0
|
|
20240905,172500,204440820,1091,1091,1091,1091,0
|
|
20240905,172400,204440820,1091,1091,1091,1091,0
|
|
20240905,172300,204440820,1091,1091,1091,1091,0
|
|
20240905,172200,204440820,1091,1091,1091,1091,0
|
|
20240905,172100,204440820,1091,1091,1091,1091,0
|
|
20240905,172000,204440820,1091,1091,1091,1091,0
|
|
20240905,171900,204440820,1091,1091,1091,1091,0
|
|
20240905,171800,204440820,1091,1091,1091,1091,0
|
|
20240905,171700,204440820,1091,1091,1091,1091,0
|
|
20240905,171600,204440820,1091,1091,1091,1091,0
|
|
20240905,171500,204440820,1091,1091,1091,1091,0
|
|
20240905,171400,204440820,1091,1091,1091,1091,0
|
|
20240905,171300,204440820,1091,1091,1091,1091,0
|
|
20240905,171200,204440820,1091,1091,1091,1091,9401
|
|
20240905,171100,204440820,1091,1091,1091,1091,0
|
|
20240905,171000,204440820,1091,1091,1091,1091,0
|
|
20240905,170900,204440820,1091,1091,1091,1091,0
|
|
20240905,170800,204440820,1091,1091,1091,1091,0
|
|
20240905,170700,204440820,1091,1091,1091,1091,0
|
|
20240905,170600,204440820,1091,1091,1091,1091,0
|
|
20240905,170500,204440820,1091,1091,1091,1091,0
|
|
20240905,170400,204440820,1091,1091,1091,1091,0
|
|
20240905,170300,204440820,1091,1091,1091,1091,0
|
|
20240905,170200,204440820,1091,1091,1091,1091,0
|
|
20240905,170100,204440820,1091,1091,1091,1091,0
|
|
20240905,170000,204440820,1091,1091,1091,1091,0
|
|
20240905,165900,204440820,1091,1091,1091,1091,0
|
|
20240905,165800,204440820,1091,1091,1091,1091,0
|
|
20240905,165700,204440820,1091,1091,1091,1091,0
|
|
20240905,165600,204440820,1091,1091,1091,1091,0
|
|
20240905,165500,204440820,1091,1091,1091,1091,0
|
|
20240905,165400,204440820,1091,1091,1091,1091,0
|
|
20240905,165300,204440820,1091,1091,1091,1091,0
|
|
20240905,165200,204440820,1091,1091,1091,1091,0
|
|
20240905,165100,204440820,1091,1091,1091,1091,0
|
|
20240905,165000,204440820,1091,1091,1091,1091,0
|
|
20240905,164900,204440820,1091,1091,1091,1091,0
|
|
20240905,164800,204440820,1091,1091,1091,1091,0
|
|
20240905,164700,204440820,1091,1091,1091,1091,0
|
|
20240905,164600,204440820,1091,1091,1091,1091,0
|
|
20240905,164500,204440820,1091,1091,1091,1091,0
|
|
20240905,164400,204440820,1091,1091,1091,1091,0
|
|
20240905,164300,204440820,1091,1091,1091,1091,0
|
|
20240905,164200,204440820,1091,1091,1091,1091,9401
|
|
20240905,164100,204440820,1091,1091,1091,1091,0
|
|
20240905,164000,204440820,1091,1091,1091,1091,0
|
|
20240905,163900,204440820,1091,1091,1091,1091,0
|
|
20240905,163800,204440820,1091,1091,1091,1091,0
|
|
20240905,163700,204440820,1091,1091,1091,1091,0
|
|
20240905,163600,204440820,1091,1091,1091,1091,0
|
|
20240905,163500,204440820,1091,1091,1091,1091,0
|
|
20240905,163400,204440820,1091,1091,1091,1091,0
|
|
20240905,163300,204440820,1091,1091,1091,1091,0
|
|
20240905,163200,204440820,1091,1091,1091,1091,0
|
|
20240905,163100,204440820,1091,1091,1091,1091,0
|
|
20240905,163000,204440820,1091,1091,1091,1091,0
|
|
20240905,162900,204440820,1091,1091,1091,1091,0
|
|
20240905,162800,204440820,1091,1091,1091,1091,0
|
|
20240905,162700,204440820,1091,1091,1091,1091,0
|
|
20240905,162600,204440820,1091,1091,1091,1091,0
|
|
20240905,162500,204440820,1091,1091,1091,1091,0
|
|
20240905,162400,204440820,1091,1091,1091,1091,0
|
|
20240905,162300,204440820,1091,1091,1091,1091,0
|
|
20240905,162200,204440820,1091,1091,1091,1091,0
|
|
20240905,162100,204440820,1091,1091,1091,1091,0
|
|
20240905,162000,204440820,1091,1091,1091,1091,0
|
|
20240905,161900,204440820,1091,1091,1091,1091,0
|
|
20240905,161800,204440820,1091,1091,1091,1091,0
|
|
20240905,161700,204440820,1091,1091,1091,1091,0
|
|
20240905,161600,204440820,1091,1091,1091,1091,0
|
|
20240905,161500,204440820,1091,1091,1091,1091,0
|
|
20240905,161400,204440820,1091,1091,1091,1091,0
|
|
20240905,161300,204440820,1091,1091,1091,1091,0
|
|
20240905,161200,204440820,1091,1091,1091,1091,9401
|
|
20240905,161100,204440820,1091,1091,1091,1091,0
|
|
20240905,161000,204440820,1091,1091,1091,1091,0
|
|
20240905,160900,204440820,1091,1091,1091,1091,0
|
|
20240905,160800,204440820,1091,1091,1091,1091,0
|
|
20240905,160700,204440820,1091,1091,1091,1091,0
|
|
20240905,160600,204440820,1091,1091,1091,1091,0
|
|
20240905,160500,204440820,1091,1091,1091,1091,0
|
|
20240905,160400,204440820,1091,1091,1091,1091,0
|
|
20240905,160300,204440820,1091,1091,1091,1091,0
|
|
20240905,160200,204440820,1091,1091,1091,1091,0
|
|
20240905,160100,204440820,1091,1091,1091,1091,0
|
|
20240905,160000,204440820,1091,1091,1091,1091,0
|
|
20240905,155900,204440820,1091,1091,1091,1091,0
|
|
20240905,155800,204440820,1091,1091,1091,1091,0
|
|
20240905,155700,204440820,1091,1091,1091,1091,0
|
|
20240905,155600,204440820,1091,1091,1091,1091,0
|
|
20240905,155500,204440820,1091,1091,1091,1091,0
|
|
20240905,155400,204440820,1091,1091,1091,1091,0
|
|
20240905,155300,204440820,1091,1091,1091,1091,0
|
|
20240905,155200,204440820,1091,1091,1091,1091,0
|
|
20240905,155100,204440820,1091,1091,1091,1091,0
|
|
20240905,155000,204440820,1091,1091,1091,1091,0
|
|
20240905,154900,204440820,1091,1091,1091,1091,0
|
|
20240905,154800,204440820,1091,1091,1091,1091,0
|
|
20240905,154700,204440820,1091,1091,1091,1091,0
|
|
20240905,154600,204440820,1091,1091,1091,1091,0
|
|
20240905,154500,204440820,1091,1091,1091,1091,0
|
|
20240905,154400,204440820,1091,1091,1091,1091,0
|
|
20240905,154300,204440820,1091,1091,1091,1091,0
|
|
20240905,154200,204440820,1091,1091,1091,1091,9401
|
|
20240905,154100,204440820,1091,1091,1091,1091,0
|
|
20240905,154000,204440820,1091,1091,1091,1091,0
|
|
20240905,153900,204440820,1091,1091,1091,1091,0
|
|
20240905,153800,204440820,1091,1091,1091,1091,0
|
|
20240905,153700,204440820,1091,1091,1091,1091,0
|
|
20240905,153600,204440820,1091,1091,1091,1091,0
|
|
20240905,153500,204440820,1091,1091,1091,1091,0
|
|
20240905,153400,204440820,1091,1091,1091,1091,0
|
|
20240905,153300,204440820,1091,1091,1091,1091,0
|
|
20240905,153200,204440820,1091,1091,1091,1091,0
|
|
20240905,153100,204440820,1091,1091,1091,1091,0
|
|
20240905,153000,204440820,1091,1091,1091,1091,9401
|
|
20240905,152900,194184329,1099,1099,1099,1099,0
|
|
20240905,152800,194184329,1099,1099,1099,1099,0
|
|
20240905,152700,194184329,1099,1099,1099,1099,0
|
|
20240905,152600,194184329,1099,1099,1099,1099,0
|
|
20240905,152500,194184329,1099,1099,1099,1099,0
|
|
20240905,152400,194184329,1099,1099,1099,1099,0
|
|
20240905,152300,194184329,1099,1099,1099,1099,0
|
|
20240905,152200,194184329,1099,1099,1099,1099,0
|
|
20240905,152100,194184329,1099,1099,1099,1099,0
|
|
20240905,152000,194184329,1099,1099,1099,1099,0
|
|
20240905,151900,194184329,1099,1099,1099,1094,757
|
|
20240905,151800,193352391,1095,1095,1099,1095,4901
|
|
20240905,151700,187985392,1095,1097,1097,1095,1000
|
|
20240905,151600,186889465,1097,1097,1097,1097,0
|
|
20240905,151500,186889465,1097,1097,1097,1097,1
|
|
20240905,151400,186888368,1103,1099,1103,1097,4590
|
|
20240905,151300,181842741,1098,1098,1098,1098,0
|
|
20240905,151200,181842741,1098,1098,1098,1098,0
|
|
20240905,151100,181842741,1098,1098,1098,1098,0
|
|
20240905,151000,181842741,1098,1098,1098,1098,278
|
|
20240905,150900,181537497,1098,1098,1098,1098,61
|
|
20240905,150800,181470519,1099,1099,1099,1099,61
|
|
20240905,150700,181403480,1100,1100,1100,1100,2
|
|
20240905,150600,181401280,1100,1100,1100,1100,0
|
|
20240905,150500,181401280,1100,1100,1100,1100,900
|
|
20240905,150400,180411280,1101,1101,1101,1101,0
|
|
20240905,150300,180411280,1101,1101,1101,1101,0
|
|
20240905,150200,180411280,1101,1101,1101,1101,0
|
|
20240905,150100,180411280,1101,1101,1101,1101,0
|
|
20240905,150000,180411280,1101,1101,1101,1101,0
|
|
20240905,145900,180411280,1101,1101,1101,1101,26
|
|
20240905,145800,180382654,1102,1102,1102,1102,0
|
|
20240905,145700,180382654,1102,1102,1102,1102,0
|
|
20240905,145600,180382654,1102,1102,1102,1102,0
|
|
20240905,145500,180382654,1102,1102,1102,1102,0
|
|
20240905,145400,180382654,1102,1102,1102,1102,0
|
|
20240905,145300,180382654,1102,1102,1102,1102,0
|
|
20240905,145200,180382654,1102,1102,1102,1102,500
|
|
20240905,145100,179831654,1103,1103,1103,1103,0
|
|
20240905,145000,179831654,1103,1103,1103,1103,222
|
|
20240905,144900,179586788,1104,1104,1104,1104,0
|
|
20240905,144800,179586788,1104,1104,1104,1104,4
|
|
20240905,144700,179582372,1104,1104,1104,1104,0
|
|
20240905,144600,179582372,1104,1104,1104,1104,0
|
|
20240905,144500,179582372,1104,1104,1104,1104,0
|
|
20240905,144400,179582372,1104,1102,1104,1102,100
|
|
20240905,144300,179472020,1102,1101,1102,1101,300
|
|
20240905,144200,179141514,1101,1101,1101,1101,1
|
|
20240905,144100,179140413,1097,1097,1097,1097,0
|
|
20240905,144000,179140413,1097,1097,1097,1097,375
|
|
20240905,143900,178729038,1097,1097,1097,1097,6978
|
|
20240905,143800,171074172,1100,1096,1100,1096,1625
|
|
20240905,143700,169292492,1096,1097,1097,1096,5757
|
|
20240905,143600,162982264,1098,1098,1098,1098,1339
|
|
20240905,143500,161512042,1097,1097,1097,1097,0
|
|
20240905,143400,161512042,1097,1097,1097,1097,0
|
|
20240905,143300,161512042,1097,1097,1097,1097,0
|
|
20240905,143200,161512042,1097,1097,1097,1097,0
|
|
20240905,143100,161512042,1097,1097,1097,1097,0
|
|
20240905,143000,161512042,1097,1097,1097,1097,0
|
|
20240905,142900,161512042,1097,1097,1097,1097,0
|
|
20240905,142800,161512042,1097,1097,1097,1097,0
|
|
20240905,142700,161512042,1097,1095,1097,1095,2554
|
|
20240905,142600,158711844,1095,1095,1095,1095,0
|
|
20240905,142500,158711844,1095,1095,1095,1095,0
|
|
20240905,142400,158711844,1095,1095,1095,1095,810
|
|
20240905,142300,157824894,1091,1091,1091,1091,0
|
|
20240905,142200,157824894,1091,1091,1091,1091,3000
|
|
20240905,142100,154551894,1094,1094,1094,1094,11
|
|
20240905,142000,154539860,1095,1095,1095,1095,0
|
|
20240905,141900,154539860,1095,1095,1095,1095,700
|
|
20240905,141800,153773360,1096,1096,1096,1096,0
|
|
20240905,141700,153773360,1096,1096,1096,1096,0
|
|
20240905,141600,153773360,1096,1096,1096,1096,0
|
|
20240905,141500,153773360,1096,1096,1097,1096,214
|
|
20240905,141400,153538766,1097,1097,1097,1097,0
|
|
20240905,141300,153538766,1097,1097,1097,1097,0
|
|
20240905,141200,153538766,1097,1097,1097,1097,0
|
|
20240905,141100,153538766,1097,1097,1097,1097,0
|
|
20240905,141000,153538766,1097,1097,1097,1097,0
|
|
20240905,140900,153538766,1097,1097,1097,1097,1
|
|
20240905,140800,153537669,1097,1097,1097,1097,0
|
|
20240905,140700,153537669,1097,1090,1097,1090,5706
|
|
20240905,140600,147318122,1090,1094,1094,1090,5800
|
|
20240905,140500,140994106,1099,1096,1099,1095,4788
|
|
20240905,140400,135750038,1101,1101,1101,1099,26
|
|
20240905,140300,135721460,1101,1101,1101,1101,90
|
|
20240905,140200,135622370,1100,1100,1100,1100,3962
|
|
20240905,140100,131264170,1105,1105,1105,1105,0
|
|
20240905,140000,131264170,1105,1105,1105,1105,2
|
|
20240905,135900,131261960,1100,1100,1100,1100,0
|
|
20240905,135800,131261960,1100,1100,1100,1100,0
|
|
20240905,135700,131261960,1100,1100,1100,1100,0
|
|
20240905,135600,131261960,1100,1100,1100,1100,0
|
|
20240905,135500,131261960,1100,1100,1100,1100,0
|
|
20240905,135400,131261960,1100,1101,1101,1100,6946
|
|
20240905,135300,123619181,1101,1108,1108,1101,747
|
|
20240905,135200,122793234,1108,1108,1108,1108,94
|
|
20240905,135100,122689082,1108,1103,1108,1100,6697
|
|
20240905,135000,115317157,1109,1109,1109,1109,0
|
|
20240905,134900,115317157,1109,1109,1109,1109,0
|
|
20240905,134800,115317157,1109,1109,1109,1109,0
|
|
20240905,134700,115317157,1109,1109,1109,1109,0
|
|
20240905,134600,115317157,1109,1109,1109,1109,300
|
|
20240905,134500,114984457,1109,1109,1109,1109,600
|
|
20240905,134400,114319057,1109,1109,1109,1109,0
|
|
20240905,134300,114319057,1109,1109,1109,1109,1
|
|
20240905,134200,114317948,1109,1109,1109,1109,1
|
|
20240905,134100,114316839,1105,1105,1105,1105,772
|
|
20240905,134000,113463779,1106,1106,1106,1106,7
|
|
20240905,133900,113456037,1109,1109,1109,1109,0
|
|
20240905,133800,113456037,1109,1109,1109,1109,0
|
|
20240905,133700,113456037,1109,1109,1109,1109,0
|
|
20240905,133600,113456037,1109,1109,1109,1109,1
|
|
20240905,133500,113454928,1106,1106,1106,1106,0
|
|
20240905,133400,113454928,1106,1106,1106,1106,0
|
|
20240905,133300,113454928,1106,1106,1106,1106,49
|
|
20240905,133200,113400734,1106,1106,1106,1106,0
|
|
20240905,133100,113400734,1106,1106,1106,1106,0
|
|
20240905,133000,113400734,1106,1106,1106,1106,0
|
|
20240905,132900,113400734,1106,1106,1106,1106,0
|
|
20240905,132800,113400734,1106,1106,1106,1106,0
|
|
20240905,132700,113400734,1106,1106,1106,1106,0
|
|
20240905,132600,113400734,1106,1106,1106,1106,0
|
|
20240905,132500,113400734,1106,1106,1106,1106,0
|
|
20240905,132400,113400734,1106,1106,1106,1106,0
|
|
20240905,132300,113400734,1106,1107,1107,1106,3771
|
|
20240905,132200,109227308,1106,1106,1106,1106,0
|
|
20240905,132100,109227308,1106,1106,1106,1106,0
|
|
20240905,132000,109227308,1106,1106,1106,1106,267
|
|
20240905,131900,108932006,1106,1106,1106,1106,0
|
|
20240905,131800,108932006,1106,1106,1106,1106,0
|
|
20240905,131700,108932006,1106,1106,1106,1106,107
|
|
20240905,131600,108813664,1106,1106,1106,1106,0
|
|
20240905,131500,108813664,1106,1106,1106,1106,0
|
|
20240905,131400,108813664,1106,1106,1106,1106,13
|
|
20240905,131300,108799286,1106,1106,1106,1106,0
|
|
20240905,131200,108799286,1106,1109,1109,1106,2419
|
|
20240905,131100,106122159,1110,1110,1110,1110,90
|
|
20240905,131000,106022259,1110,1110,1110,1110,0
|
|
20240905,130900,106022259,1110,1110,1110,1110,0
|
|
20240905,130800,106022259,1110,1110,1110,1110,0
|
|
20240905,130700,106022259,1110,1110,1110,1110,0
|
|
20240905,130600,106022259,1110,1110,1110,1110,0
|
|
20240905,130500,106022259,1110,1110,1110,1110,3902
|
|
20240905,130400,101691039,1110,1110,1110,1110,0
|
|
20240905,130300,101691039,1110,1110,1110,1110,0
|
|
20240905,130200,101691039,1110,1110,1110,1110,0
|
|
20240905,130100,101691039,1110,1110,1110,1110,4851
|
|
20240905,130000,96306429,1110,1110,1110,1110,2118
|
|
20240905,125900,93955449,1110,1110,1110,1110,0
|
|
20240905,125800,93955449,1110,1110,1110,1110,0
|
|
20240905,125700,93955449,1110,1110,1110,1110,0
|
|
20240905,125600,93955449,1110,1110,1110,1110,0
|
|
20240905,125500,93955449,1110,1110,1110,1110,0
|
|
20240905,125400,93955449,1110,1110,1110,1110,12
|
|
20240905,125300,93942129,1114,1114,1114,1114,0
|
|
20240905,125200,93942129,1114,1112,1114,1110,5739
|
|
20240905,125100,87570114,1113,1114,1114,1113,800
|
|
20240905,125000,86679064,1117,1117,1117,1117,128
|
|
20240905,124900,86536088,1115,1115,1115,1115,0
|
|
20240905,124800,86536088,1115,1115,1115,1115,0
|
|
20240905,124700,86536088,1115,1115,1115,1115,50
|
|
20240905,124600,86480338,1117,1117,1117,1117,0
|
|
20240905,124500,86480338,1117,1117,1117,1117,608
|
|
20240905,124400,85801202,1117,1117,1117,1117,0
|
|
20240905,124300,85801202,1117,1117,1117,1117,0
|
|
20240905,124200,85801202,1117,1117,1117,1117,0
|
|
20240905,124100,85801202,1117,1117,1117,1117,0
|
|
20240905,124000,85801202,1117,1117,1117,1117,895
|
|
20240905,123900,84801487,1117,1117,1117,1117,0
|
|
20240905,123800,84801487,1117,1117,1117,1117,0
|
|
20240905,123700,84801487,1117,1117,1117,1117,1
|
|
20240905,123600,84800370,1117,1117,1117,1117,0
|
|
20240905,123500,84800370,1117,1117,1117,1117,0
|
|
20240905,123400,84800370,1117,1117,1117,1117,300
|
|
20240905,123300,84465270,1117,1117,1117,1117,0
|
|
20240905,123200,84465270,1117,1117,1117,1117,0
|
|
20240905,123100,84465270,1117,1114,1117,1114,2
|
|
20240905,123000,84463039,1115,1115,1115,1115,0
|
|
20240905,122900,84463039,1115,1115,1115,1115,1065
|
|
20240905,122800,83275564,1117,1117,1117,1117,53
|
|
20240905,122700,83216363,1115,1116,1116,1115,207
|
|
20240905,122600,82985371,1118,1118,1118,1118,50
|
|
20240905,122500,82929471,1118,1118,1118,1118,0
|
|
20240905,122400,82929471,1118,1117,1118,1116,1039
|
|
20240905,122300,81769933,1117,1117,1117,1117,0
|
|
20240905,122200,81769933,1117,1117,1117,1117,198
|
|
20240905,122100,81548767,1118,1118,1118,1118,0
|
|
20240905,122000,81548767,1118,1118,1118,1118,0
|
|
20240905,121900,81548767,1118,1118,1118,1118,0
|
|
20240905,121800,81548767,1118,1118,1118,1118,894
|
|
20240905,121700,80549275,1118,1118,1118,1118,0
|
|
20240905,121600,80549275,1118,1118,1118,1118,0
|
|
20240905,121500,80549275,1118,1121,1121,1118,14325
|
|
20240905,121400,64506718,1121,1121,1121,1121,0
|
|
20240905,121300,64506718,1121,1122,1122,1121,5300
|
|
20240905,121200,58564318,1123,1123,1123,1123,0
|
|
20240905,121100,58564318,1123,1123,1123,1123,0
|
|
20240905,121000,58564318,1123,1123,1123,1123,0
|
|
20240905,120900,58564318,1123,1123,1123,1123,1250
|
|
20240905,120800,57160568,1128,1128,1128,1128,0
|
|
20240905,120700,57160568,1128,1128,1128,1128,0
|
|
20240905,120600,57160568,1128,1128,1128,1128,0
|
|
20240905,120500,57160568,1128,1128,1128,1128,0
|
|
20240905,120400,57160568,1128,1128,1128,1128,0
|
|
20240905,120300,57160568,1128,1128,1128,1128,1
|
|
20240905,120200,57159440,1123,1123,1123,1123,0
|
|
20240905,120100,57159440,1123,1123,1123,1123,8
|
|
20240905,120000,57150456,1128,1128,1128,1128,0
|
|
20240905,115900,57150456,1128,1128,1128,1128,0
|
|
20240905,115800,57150456,1128,1128,1128,1128,0
|
|
20240905,115700,57150456,1128,1128,1128,1128,0
|
|
20240905,115600,57150456,1128,1128,1128,1128,1
|
|
20240905,115500,57149328,1130,1130,1130,1130,0
|
|
20240905,115400,57149328,1130,1130,1130,1130,0
|
|
20240905,115300,57149328,1130,1130,1130,1130,0
|
|
20240905,115200,57149328,1130,1130,1130,1130,0
|
|
20240905,115100,57149328,1130,1130,1130,1130,0
|
|
20240905,115000,57149328,1130,1130,1130,1130,0
|
|
20240905,114900,57149328,1130,1130,1130,1130,0
|
|
20240905,114800,57149328,1130,1130,1130,1130,0
|
|
20240905,114700,57149328,1130,1130,1130,1130,0
|
|
20240905,114600,57149328,1130,1130,1130,1130,0
|
|
20240905,114500,57149328,1130,1130,1130,1130,0
|
|
20240905,114400,57149328,1130,1130,1130,1130,3
|
|
20240905,114300,57145938,1129,1129,1129,1129,0
|
|
20240905,114200,57145938,1129,1129,1129,1129,885
|
|
20240905,114100,56146773,1129,1122,1129,1122,51
|
|
20240905,114000,56089544,1122,1122,1129,1122,476
|
|
20240905,113900,55555465,1122,1122,1122,1122,0
|
|
20240905,113800,55555465,1122,1122,1122,1122,142
|
|
20240905,113700,55396141,1122,1121,1122,1121,411
|
|
20240905,113600,54935003,1125,1125,1125,1125,0
|
|
20240905,113500,54935003,1125,1125,1125,1125,1492
|
|
20240905,113400,53256503,1124,1124,1124,1124,0
|
|
20240905,113300,53256503,1124,1124,1124,1124,0
|
|
20240905,113200,53256503,1124,1124,1124,1124,0
|
|
20240905,113100,53256503,1124,1124,1124,1124,0
|
|
20240905,113000,53256503,1124,1124,1124,1124,0
|
|
20240905,112900,53256503,1124,1124,1124,1124,803
|
|
20240905,112800,52353931,1123,1123,1123,1123,0
|
|
20240905,112700,52353931,1123,1123,1123,1123,0
|
|
20240905,112600,52353931,1123,1123,1123,1123,0
|
|
20240905,112500,52353931,1123,1123,1123,1123,0
|
|
20240905,112400,52353931,1123,1123,1123,1123,2
|
|
20240905,112300,52351685,1125,1125,1125,1125,5
|
|
20240905,112200,52346060,1125,1125,1125,1125,32
|
|
20240905,112100,52310060,1120,1125,1125,1120,32
|
|
20240905,112000,52274140,1120,1121,1121,1120,28
|
|
20240905,111900,52242755,1121,1121,1121,1121,256
|
|
20240905,111800,51955779,1124,1122,1124,1122,1201
|
|
20240905,111700,50608255,1125,1125,1125,1125,0
|
|
20240905,111600,50608255,1125,1125,1125,1125,0
|
|
20240905,111500,50608255,1125,1125,1125,1125,0
|
|
20240905,111400,50608255,1125,1125,1125,1125,888
|
|
20240905,111300,49609255,1125,1125,1125,1125,120
|
|
20240905,111200,49474255,1130,1130,1130,1130,100
|
|
20240905,111100,49361255,1130,1125,1130,1125,2
|
|
20240905,111000,49359000,1129,1129,1129,1129,0
|
|
20240905,110900,49359000,1129,1129,1129,1129,0
|
|
20240905,110800,49359000,1129,1130,1130,1129,10353
|
|
20240905,110700,37660116,1131,1131,1131,1131,199
|
|
20240905,110600,37435047,1138,1138,1138,1131,912
|
|
20240905,110500,36403561,1131,1134,1134,1131,973
|
|
20240905,110400,35300884,1139,1139,1139,1139,0
|
|
20240905,110300,35300884,1139,1139,1139,1139,0
|
|
20240905,110200,35300884,1139,1139,1139,1139,0
|
|
20240905,110100,35300884,1139,1139,1139,1139,0
|
|
20240905,110000,35300884,1139,1139,1139,1139,0
|
|
20240905,105900,35300884,1139,1139,1139,1139,0
|
|
20240905,105800,35300884,1139,1139,1139,1139,0
|
|
20240905,105700,35300884,1139,1139,1139,1139,0
|
|
20240905,105600,35300884,1139,1139,1139,1139,0
|
|
20240905,105500,35300884,1139,1139,1139,1139,0
|
|
20240905,105400,35300884,1139,1139,1139,1139,0
|
|
20240905,105300,35300884,1139,1139,1139,1139,0
|
|
20240905,105200,35300884,1139,1139,1139,1139,0
|
|
20240905,105100,35300884,1139,1139,1139,1139,0
|
|
20240905,105000,35300884,1139,1139,1139,1139,0
|
|
20240905,104900,35300884,1139,1139,1139,1139,0
|
|
20240905,104800,35300884,1139,1139,1139,1139,0
|
|
20240905,104700,35300884,1139,1139,1139,1139,1000
|
|
20240905,104600,34161884,1134,1134,1134,1134,0
|
|
20240905,104500,34161884,1134,1134,1134,1134,0
|
|
20240905,104400,34161884,1134,1134,1134,1134,0
|
|
20240905,104300,34161884,1134,1138,1138,1134,600
|
|
20240905,104200,33481184,1138,1138,1138,1138,0
|
|
20240905,104100,33481184,1138,1137,1138,1137,5939
|
|
20240905,104000,26723135,1137,1137,1137,1137,0
|
|
20240905,103900,26723135,1137,1137,1137,1137,0
|
|
20240905,103800,26723135,1137,1137,1137,1137,0
|
|
20240905,103700,26723135,1137,1137,1137,1137,0
|
|
20240905,103600,26723135,1137,1137,1137,1137,3
|
|
20240905,103500,26719724,1137,1137,1137,1137,0
|
|
20240905,103400,26719724,1137,1137,1137,1137,0
|
|
20240905,103300,26719724,1137,1137,1137,1137,0
|
|
20240905,103200,26719724,1137,1137,1137,1137,0
|
|
20240905,103100,26719724,1137,1137,1137,1137,0
|
|
20240905,103000,26719724,1137,1137,1137,1137,0
|
|
20240905,102900,26719724,1137,1137,1137,1137,0
|
|
20240905,102800,26719724,1137,1137,1137,1137,0
|
|
20240905,102700,26719724,1137,1137,1137,1137,0
|
|
20240905,102600,26719724,1137,1137,1137,1137,0
|
|
20240905,102500,26719724,1137,1137,1137,1137,0
|
|
20240905,102400,26719724,1137,1137,1137,1137,0
|
|
20240905,102300,26719724,1137,1137,1137,1137,0
|
|
20240905,102200,26719724,1137,1137,1137,1137,0
|
|
20240905,102100,26719724,1137,1137,1137,1137,0
|
|
20240905,102000,26719724,1137,1137,1137,1137,0
|
|
20240905,101900,26719724,1137,1137,1137,1137,0
|
|
20240905,101800,26719724,1137,1137,1137,1137,100
|
|
20240905,101700,26606024,1137,1137,1137,1137,57
|
|
20240905,101600,26541215,1137,1137,1137,1137,1
|
|
20240905,101500,26540078,1131,1131,1131,1131,0
|
|
20240905,101400,26540078,1131,1132,1132,1131,6494
|
|
20240905,101300,19194104,1137,1137,1137,1137,0
|
|
20240905,101200,19194104,1137,1137,1137,1137,0
|
|
20240905,101100,19194104,1137,1137,1137,1137,0
|
|
20240905,101000,19194104,1137,1137,1137,1137,0
|
|
20240905,100900,19194104,1137,1137,1137,1137,0
|
|
20240905,100800,19194104,1137,1137,1137,1137,0
|
|
20240905,100700,19194104,1137,1137,1137,1137,0
|
|
20240905,100600,19194104,1137,1137,1137,1137,0
|
|
20240905,100500,19194104,1137,1137,1137,1137,0
|
|
20240905,100400,19194104,1137,1137,1137,1137,0
|
|
20240905,100300,19194104,1137,1137,1137,1137,0
|
|
20240905,100200,19194104,1137,1137,1137,1137,1
|
|
20240905,100100,19192967,1138,1138,1138,1138,0
|
|
20240905,100000,19192967,1138,1138,1138,1138,0
|
|
20240905,095900,19192967,1138,1138,1138,1138,0
|
|
20240905,095800,19192967,1138,1138,1138,1138,0
|
|
20240905,095700,19192967,1138,1137,1138,1137,3166
|
|
20240905,095600,15593224,1137,1137,1137,1137,0
|
|
20240905,095500,15593224,1137,1136,1137,1136,622
|
|
20240905,095400,14886631,1136,1135,1136,1135,4020
|
|
20240905,095300,10320715,1131,1131,1131,1131,0
|
|
20240905,095200,10320715,1131,1131,1131,1131,0
|
|
20240905,095100,10320715,1131,1131,1131,1131,0
|
|
20240905,095000,10320715,1131,1131,1131,1131,0
|
|
20240905,094900,10320715,1131,1131,1131,1131,0
|
|
20240905,094800,10320715,1131,1131,1131,1131,7
|
|
20240905,094700,10312798,1136,1136,1136,1136,0
|
|
20240905,094600,10312798,1136,1136,1136,1136,1
|
|
20240905,094500,10311662,1136,1136,1136,1136,0
|
|
20240905,094400,10311662,1136,1136,1136,1136,1
|
|
20240905,094300,10310526,1131,1131,1131,1131,0
|
|
20240905,094200,10310526,1131,1131,1131,1131,0
|
|
20240905,094100,10310526,1131,1131,1131,1131,0
|
|
20240905,094000,10310526,1131,1131,1131,1131,54
|
|
20240905,093900,10249452,1136,1136,1136,1136,5
|
|
20240905,093800,10243772,1136,1136,1136,1136,1
|
|
20240905,093700,10242636,1136,1136,1136,1136,0
|
|
20240905,093600,10242636,1136,1136,1136,1136,0
|
|
20240905,093500,10242636,1136,1136,1136,1136,0
|
|
20240905,093400,10242636,1136,1136,1136,1136,0
|
|
20240905,093300,10242636,1136,1136,1136,1136,1
|
|
20240905,093200,10241500,1136,1136,1136,1136,0
|
|
20240905,093100,10241500,1136,1135,1136,1135,134
|
|
20240905,093000,10089409,1135,1135,1135,1135,0
|
|
20240905,092900,10089409,1135,1135,1135,1135,0
|
|
20240905,092800,10089409,1135,1135,1135,1135,0
|
|
20240905,092700,10089409,1135,1135,1135,1135,0
|
|
20240905,092600,10089409,1135,1135,1135,1135,0
|
|
20240905,092500,10089409,1135,1135,1135,1135,0
|
|
20240905,092400,10089409,1135,1135,1135,1135,0
|
|
20240905,092300,10089409,1135,1135,1135,1135,0
|
|
20240905,092200,10089409,1135,1135,1135,1135,0
|
|
20240905,092100,10089409,1135,1135,1135,1135,0
|
|
20240905,092000,10089409,1135,1135,1135,1135,0
|
|
20240905,091900,10089409,1135,1135,1135,1135,0
|
|
20240905,091800,10089409,1135,1135,1135,1135,0
|
|
20240905,091700,10089409,1135,1135,1135,1135,0
|
|
20240905,091600,10089409,1135,1135,1135,1135,0
|
|
20240905,091500,10089409,1135,1135,1135,1135,0
|
|
20240905,091400,10089409,1135,1135,1135,1135,131
|
|
20240905,091300,9940724,1134,1134,1134,1134,0
|
|
20240905,091200,9940724,1134,1134,1134,1134,494
|
|
20240905,091100,9380528,1134,1134,1134,1134,2
|
|
20240905,091000,9378260,1134,1134,1134,1134,0
|
|
20240905,090900,9378260,1134,1134,1134,1134,2
|
|
20240905,090800,9375992,1134,1134,1134,1134,0
|
|
20240905,090700,9375992,1134,1134,1134,1134,1
|
|
20240905,090600,9374858,1134,1132,1134,1132,1106
|
|
20240905,090500,8122505,1132,1132,1132,1132,0
|
|
20240905,090400,8122505,1132,1130,1132,1130,141
|
|
20240905,090300,7963173,1129,1129,1129,1129,692
|
|
20240905,090200,7181905,1129,1129,1129,1129,1
|
|
20240905,090100,7180776,1129,1126,1129,1126,28
|
|
20240905,090000,7149236,1123,1116,1123,1116,6406
|