615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,191200,160277322,1071,1071,1071,1071,4309
|
|
20240906,191100,160277322,1071,1071,1071,1071,0
|
|
20240906,191000,160277322,1071,1071,1071,1071,0
|
|
20240906,190900,160277322,1071,1071,1071,1071,0
|
|
20240906,190800,160277322,1071,1071,1071,1071,0
|
|
20240906,190700,160277322,1071,1071,1071,1071,0
|
|
20240906,190600,160277322,1071,1071,1071,1071,0
|
|
20240906,190500,160277322,1071,1071,1071,1071,0
|
|
20240906,190400,160277322,1071,1071,1071,1071,0
|
|
20240906,190300,160277322,1071,1071,1071,1071,0
|
|
20240906,190200,160277322,1071,1071,1071,1071,0
|
|
20240906,190100,160277322,1071,1071,1071,1071,0
|
|
20240906,190000,160277322,1071,1071,1071,1071,0
|
|
20240906,185900,160277322,1071,1071,1071,1071,0
|
|
20240906,185800,160277322,1071,1071,1071,1071,0
|
|
20240906,185700,160277322,1071,1071,1071,1071,0
|
|
20240906,185600,160277322,1071,1071,1071,1071,0
|
|
20240906,185500,160277322,1071,1071,1071,1071,0
|
|
20240906,185400,160277322,1071,1071,1071,1071,0
|
|
20240906,185300,160277322,1071,1071,1071,1071,0
|
|
20240906,185200,160277322,1071,1071,1071,1071,0
|
|
20240906,185100,160277322,1071,1071,1071,1071,0
|
|
20240906,185000,160277322,1071,1071,1071,1071,0
|
|
20240906,184900,160277322,1071,1071,1071,1071,0
|
|
20240906,184800,160277322,1071,1071,1071,1071,0
|
|
20240906,184700,160277322,1071,1071,1071,1071,0
|
|
20240906,184600,160277322,1071,1071,1071,1071,0
|
|
20240906,184500,160277322,1071,1071,1071,1071,0
|
|
20240906,184400,160277322,1071,1071,1071,1071,0
|
|
20240906,184300,160277322,1071,1071,1071,1071,0
|
|
20240906,184200,160277322,1071,1071,1071,1071,4309
|
|
20240906,184100,160277322,1071,1071,1071,1071,0
|
|
20240906,184000,160277322,1071,1071,1071,1071,0
|
|
20240906,183900,160277322,1071,1071,1071,1071,0
|
|
20240906,183800,160277322,1071,1071,1071,1071,0
|
|
20240906,183700,160277322,1071,1071,1071,1071,0
|
|
20240906,183600,160277322,1071,1071,1071,1071,0
|
|
20240906,183500,160277322,1071,1071,1071,1071,0
|
|
20240906,183400,160277322,1071,1071,1071,1071,0
|
|
20240906,183300,160277322,1071,1071,1071,1071,0
|
|
20240906,183200,160277322,1071,1071,1071,1071,0
|
|
20240906,183100,160277322,1071,1071,1071,1071,0
|
|
20240906,183000,160277322,1071,1071,1071,1071,0
|
|
20240906,182900,160277322,1071,1071,1071,1071,0
|
|
20240906,182800,160277322,1071,1071,1071,1071,0
|
|
20240906,182700,160277322,1071,1071,1071,1071,0
|
|
20240906,182600,160277322,1071,1071,1071,1071,0
|
|
20240906,182500,160277322,1071,1071,1071,1071,0
|
|
20240906,182400,160277322,1071,1071,1071,1071,0
|
|
20240906,182300,160277322,1071,1071,1071,1071,0
|
|
20240906,182200,160277322,1071,1071,1071,1071,0
|
|
20240906,182100,160277322,1071,1071,1071,1071,0
|
|
20240906,182000,160277322,1071,1071,1071,1071,0
|
|
20240906,181900,160277322,1071,1071,1071,1071,0
|
|
20240906,181800,160277322,1071,1071,1071,1071,0
|
|
20240906,181700,160277322,1071,1071,1071,1071,0
|
|
20240906,181600,160277322,1071,1071,1071,1071,0
|
|
20240906,181500,160277322,1071,1071,1071,1071,0
|
|
20240906,181400,160277322,1071,1071,1071,1071,0
|
|
20240906,181300,160277322,1071,1071,1071,1071,0
|
|
20240906,181200,160277322,1071,1071,1071,1071,4309
|
|
20240906,181100,160277322,1071,1071,1071,1071,0
|
|
20240906,181000,160277322,1071,1071,1071,1071,0
|
|
20240906,180900,160277322,1071,1071,1071,1071,0
|
|
20240906,180800,160277322,1071,1071,1071,1071,0
|
|
20240906,180700,160277322,1071,1071,1071,1071,0
|
|
20240906,180600,160277322,1071,1071,1071,1071,0
|
|
20240906,180500,160277322,1071,1071,1071,1071,0
|
|
20240906,180400,160277322,1071,1071,1071,1071,0
|
|
20240906,180300,160277322,1071,1071,1071,1071,0
|
|
20240906,180200,160277322,1071,1071,1071,1071,0
|
|
20240906,180100,160277322,1071,1071,1071,1071,0
|
|
20240906,180000,160277322,1071,1071,1071,1071,0
|
|
20240906,175900,160277322,1071,1071,1071,1071,0
|
|
20240906,175800,160277322,1071,1071,1071,1071,0
|
|
20240906,175700,160277322,1071,1071,1071,1071,0
|
|
20240906,175600,160277322,1071,1071,1071,1071,0
|
|
20240906,175500,160277322,1071,1071,1071,1071,0
|
|
20240906,175400,160277322,1071,1071,1071,1071,0
|
|
20240906,175300,160277322,1071,1071,1071,1071,0
|
|
20240906,175200,160277322,1071,1071,1071,1071,0
|
|
20240906,175100,160277322,1071,1071,1071,1071,0
|
|
20240906,175000,160277322,1071,1071,1071,1071,0
|
|
20240906,174900,160277322,1071,1071,1071,1071,0
|
|
20240906,174800,160277322,1071,1071,1071,1071,0
|
|
20240906,174700,160277322,1071,1071,1071,1071,0
|
|
20240906,174600,160277322,1071,1071,1071,1071,0
|
|
20240906,174500,160277322,1071,1071,1071,1071,0
|
|
20240906,174400,160277322,1071,1071,1071,1071,0
|
|
20240906,174300,160277322,1071,1071,1071,1071,0
|
|
20240906,174200,160277322,1071,1071,1071,1071,4309
|
|
20240906,174100,160277322,1071,1071,1071,1071,0
|
|
20240906,174000,160277322,1071,1071,1071,1071,0
|
|
20240906,173900,160277322,1071,1071,1071,1071,0
|
|
20240906,173800,160277322,1071,1071,1071,1071,0
|
|
20240906,173700,160277322,1071,1071,1071,1071,0
|
|
20240906,173600,160277322,1071,1071,1071,1071,0
|
|
20240906,173500,160277322,1071,1071,1071,1071,0
|
|
20240906,173400,160277322,1071,1071,1071,1071,0
|
|
20240906,173300,160277322,1071,1071,1071,1071,0
|
|
20240906,173200,160277322,1071,1071,1071,1071,0
|
|
20240906,173100,160277322,1071,1071,1071,1071,0
|
|
20240906,173000,160277322,1071,1071,1071,1071,0
|
|
20240906,172900,160277322,1071,1071,1071,1071,0
|
|
20240906,172800,160277322,1071,1071,1071,1071,0
|
|
20240906,172700,160277322,1071,1071,1071,1071,0
|
|
20240906,172600,160277322,1071,1071,1071,1071,0
|
|
20240906,172500,160277322,1071,1071,1071,1071,0
|
|
20240906,172400,160277322,1071,1071,1071,1071,0
|
|
20240906,172300,160277322,1071,1071,1071,1071,0
|
|
20240906,172200,160277322,1071,1071,1071,1071,0
|
|
20240906,172100,160277322,1071,1071,1071,1071,0
|
|
20240906,172000,160277322,1071,1071,1071,1071,0
|
|
20240906,171900,160277322,1071,1071,1071,1071,0
|
|
20240906,171800,160277322,1071,1071,1071,1071,0
|
|
20240906,171700,160277322,1071,1071,1071,1071,0
|
|
20240906,171600,160277322,1071,1071,1071,1071,0
|
|
20240906,171500,160277322,1071,1071,1071,1071,0
|
|
20240906,171400,160277322,1071,1071,1071,1071,0
|
|
20240906,171300,160277322,1071,1071,1071,1071,0
|
|
20240906,171200,160277322,1071,1071,1071,1071,4309
|
|
20240906,171100,160277322,1071,1071,1071,1071,0
|
|
20240906,171000,160277322,1071,1071,1071,1071,0
|
|
20240906,170900,160277322,1071,1071,1071,1071,0
|
|
20240906,170800,160277322,1071,1071,1071,1071,0
|
|
20240906,170700,160277322,1071,1071,1071,1071,0
|
|
20240906,170600,160277322,1071,1071,1071,1071,0
|
|
20240906,170500,160277322,1071,1071,1071,1071,0
|
|
20240906,170400,160277322,1071,1071,1071,1071,0
|
|
20240906,170300,160277322,1071,1071,1071,1071,0
|
|
20240906,170200,160277322,1071,1071,1071,1071,0
|
|
20240906,170100,160277322,1071,1071,1071,1071,0
|
|
20240906,170000,160277322,1071,1071,1071,1071,0
|
|
20240906,165900,160277322,1071,1071,1071,1071,0
|
|
20240906,165800,160277322,1071,1071,1071,1071,0
|
|
20240906,165700,160277322,1071,1071,1071,1071,0
|
|
20240906,165600,160277322,1071,1071,1071,1071,0
|
|
20240906,165500,160277322,1071,1071,1071,1071,0
|
|
20240906,165400,160277322,1071,1071,1071,1071,0
|
|
20240906,165300,160277322,1071,1071,1071,1071,0
|
|
20240906,165200,160277322,1071,1071,1071,1071,0
|
|
20240906,165100,160277322,1071,1071,1071,1071,0
|
|
20240906,165000,160277322,1071,1071,1071,1071,0
|
|
20240906,164900,160277322,1071,1071,1071,1071,0
|
|
20240906,164800,160277322,1071,1071,1071,1071,0
|
|
20240906,164700,160277322,1071,1071,1071,1071,0
|
|
20240906,164600,160277322,1071,1071,1071,1071,0
|
|
20240906,164500,160277322,1071,1071,1071,1071,0
|
|
20240906,164400,160277322,1071,1071,1071,1071,0
|
|
20240906,164300,160277322,1071,1071,1071,1071,0
|
|
20240906,164200,160277322,1071,1071,1071,1071,4309
|
|
20240906,164100,160277322,1071,1071,1071,1071,0
|
|
20240906,164000,160277322,1071,1071,1071,1071,0
|
|
20240906,163900,160277322,1071,1071,1071,1071,0
|
|
20240906,163800,160277322,1071,1071,1071,1071,0
|
|
20240906,163700,160277322,1071,1071,1071,1071,0
|
|
20240906,163600,160277322,1071,1071,1071,1071,0
|
|
20240906,163500,160277322,1071,1071,1071,1071,0
|
|
20240906,163400,160277322,1071,1071,1071,1071,0
|
|
20240906,163300,160277322,1071,1071,1071,1071,0
|
|
20240906,163200,160277322,1071,1071,1071,1071,0
|
|
20240906,163100,160277322,1071,1071,1071,1071,0
|
|
20240906,163000,160277322,1071,1071,1071,1071,0
|
|
20240906,162900,160277322,1071,1071,1071,1071,0
|
|
20240906,162800,160277322,1071,1071,1071,1071,0
|
|
20240906,162700,160277322,1071,1071,1071,1071,0
|
|
20240906,162600,160277322,1071,1071,1071,1071,0
|
|
20240906,162500,160277322,1071,1071,1071,1071,0
|
|
20240906,162400,160277322,1071,1071,1071,1071,0
|
|
20240906,162300,160277322,1071,1071,1071,1071,0
|
|
20240906,162200,160277322,1071,1071,1071,1071,0
|
|
20240906,162100,160277322,1071,1071,1071,1071,0
|
|
20240906,162000,160277322,1071,1071,1071,1071,0
|
|
20240906,161900,160277322,1071,1071,1071,1071,0
|
|
20240906,161800,160277322,1071,1071,1071,1071,0
|
|
20240906,161700,160277322,1071,1071,1071,1071,0
|
|
20240906,161600,160277322,1071,1071,1071,1071,0
|
|
20240906,161500,160277322,1071,1071,1071,1071,0
|
|
20240906,161400,160277322,1071,1071,1071,1071,0
|
|
20240906,161300,160277322,1071,1071,1071,1071,0
|
|
20240906,161200,160277322,1071,1071,1071,1071,4309
|
|
20240906,161100,160277322,1071,1071,1071,1071,0
|
|
20240906,161000,160277322,1071,1071,1071,1071,0
|
|
20240906,160900,160277322,1071,1071,1071,1071,0
|
|
20240906,160800,160277322,1071,1071,1071,1071,0
|
|
20240906,160700,160277322,1071,1071,1071,1071,0
|
|
20240906,160600,160277322,1071,1071,1071,1071,0
|
|
20240906,160500,160277322,1071,1071,1071,1071,0
|
|
20240906,160400,160277322,1071,1071,1071,1071,0
|
|
20240906,160300,160277322,1071,1071,1071,1071,0
|
|
20240906,160200,160277322,1071,1071,1071,1071,0
|
|
20240906,160100,160277322,1071,1071,1071,1071,0
|
|
20240906,160000,160277322,1071,1071,1071,1071,0
|
|
20240906,155900,160277322,1071,1071,1071,1071,0
|
|
20240906,155800,160277322,1071,1071,1071,1071,0
|
|
20240906,155700,160277322,1071,1071,1071,1071,0
|
|
20240906,155600,160277322,1071,1071,1071,1071,0
|
|
20240906,155500,160277322,1071,1071,1071,1071,0
|
|
20240906,155400,160277322,1071,1071,1071,1071,0
|
|
20240906,155300,160277322,1071,1071,1071,1071,0
|
|
20240906,155200,160277322,1071,1071,1071,1071,0
|
|
20240906,155100,160277322,1071,1071,1071,1071,0
|
|
20240906,155000,160277322,1071,1071,1071,1071,0
|
|
20240906,154900,160277322,1071,1071,1071,1071,0
|
|
20240906,154800,160277322,1071,1071,1071,1071,0
|
|
20240906,154700,160277322,1071,1071,1071,1071,0
|
|
20240906,154600,160277322,1071,1071,1071,1071,0
|
|
20240906,154500,160277322,1071,1071,1071,1071,0
|
|
20240906,154400,160277322,1071,1071,1071,1071,0
|
|
20240906,154300,160277322,1071,1071,1071,1071,0
|
|
20240906,154200,160277322,1071,1071,1071,1071,4309
|
|
20240906,154100,160277322,1071,1071,1071,1071,0
|
|
20240906,154000,160277322,1071,1071,1071,1071,0
|
|
20240906,153900,160277322,1071,1071,1071,1071,0
|
|
20240906,153800,160277322,1071,1071,1071,1071,0
|
|
20240906,153700,160277322,1071,1071,1071,1071,0
|
|
20240906,153600,160277322,1071,1071,1071,1071,0
|
|
20240906,153500,160277322,1071,1071,1071,1071,0
|
|
20240906,153400,160277322,1071,1071,1071,1071,0
|
|
20240906,153300,160277322,1071,1071,1071,1071,0
|
|
20240906,153200,160277322,1071,1071,1071,1071,0
|
|
20240906,153100,160277322,1071,1071,1071,1071,0
|
|
20240906,153000,160277322,1071,1071,1071,1071,4309
|
|
20240906,152900,155662383,1078,1078,1078,1078,0
|
|
20240906,152800,155662383,1078,1078,1078,1078,0
|
|
20240906,152700,155662383,1078,1078,1078,1078,0
|
|
20240906,152600,155662383,1078,1078,1078,1078,0
|
|
20240906,152500,155662383,1078,1078,1078,1078,0
|
|
20240906,152400,155662383,1078,1078,1078,1078,0
|
|
20240906,152300,155662383,1078,1078,1078,1078,0
|
|
20240906,152200,155662383,1078,1078,1078,1078,0
|
|
20240906,152100,155662383,1078,1078,1078,1078,0
|
|
20240906,152000,155662383,1078,1078,1078,1078,0
|
|
20240906,151900,155662383,1078,1078,1078,1073,59
|
|
20240906,151800,155599066,1078,1078,1078,1073,203
|
|
20240906,151700,155381232,1077,1077,1077,1077,204
|
|
20240906,151600,155161524,1077,1077,1077,1077,0
|
|
20240906,151500,155161524,1077,1077,1077,1077,1
|
|
20240906,151400,155160447,1077,1077,1077,1077,0
|
|
20240906,151300,155160447,1077,1077,1077,1077,194
|
|
20240906,151200,154951509,1072,1073,1073,1072,770
|
|
20240906,151100,154125934,1073,1073,1073,1073,0
|
|
20240906,151000,154125934,1073,1073,1073,1073,240
|
|
20240906,150900,153868414,1075,1075,1075,1075,0
|
|
20240906,150800,153868414,1075,1075,1075,1075,100
|
|
20240906,150700,153760914,1077,1077,1077,1077,1000
|
|
20240906,150600,152683914,1077,1077,1077,1077,0
|
|
20240906,150500,152683914,1077,1077,1077,1077,0
|
|
20240906,150400,152683914,1077,1077,1077,1077,0
|
|
20240906,150300,152683914,1077,1077,1077,1077,54
|
|
20240906,150200,152625756,1077,1077,1077,1077,0
|
|
20240906,150100,152625756,1077,1077,1077,1077,0
|
|
20240906,150000,152625756,1077,1077,1077,1077,0
|
|
20240906,145900,152625756,1077,1077,1077,1077,0
|
|
20240906,145800,152625756,1077,1077,1077,1077,0
|
|
20240906,145700,152625756,1077,1077,1077,1077,50
|
|
20240906,145600,152571906,1077,1077,1077,1077,10
|
|
20240906,145500,152561136,1077,1077,1077,1077,1
|
|
20240906,145400,152560059,1077,1077,1077,1077,1382
|
|
20240906,145300,151071645,1072,1072,1072,1072,0
|
|
20240906,145200,151071645,1072,1072,1072,1072,6
|
|
20240906,145100,151065213,1072,1072,1072,1072,2147
|
|
20240906,145000,148763629,1077,1077,1077,1077,0
|
|
20240906,144900,148763629,1077,1077,1077,1077,1
|
|
20240906,144800,148762552,1077,1077,1077,1077,0
|
|
20240906,144700,148762552,1077,1077,1077,1077,2
|
|
20240906,144600,148760398,1077,1077,1077,1077,0
|
|
20240906,144500,148760398,1077,1077,1077,1077,0
|
|
20240906,144400,148760398,1077,1077,1077,1077,0
|
|
20240906,144300,148760398,1077,1077,1077,1077,0
|
|
20240906,144200,148760398,1077,1077,1077,1077,1
|
|
20240906,144100,148759321,1071,1071,1071,1071,100
|
|
20240906,144000,148652221,1077,1077,1077,1077,0
|
|
20240906,143900,148652221,1077,1077,1077,1077,0
|
|
20240906,143800,148652221,1077,1077,1077,1077,1
|
|
20240906,143700,148651144,1077,1077,1077,1077,0
|
|
20240906,143600,148651144,1077,1077,1077,1077,0
|
|
20240906,143500,148651144,1077,1077,1077,1077,130
|
|
20240906,143400,148511134,1071,1071,1071,1071,0
|
|
20240906,143300,148511134,1071,1071,1071,1071,0
|
|
20240906,143200,148511134,1071,1071,1071,1071,0
|
|
20240906,143100,148511134,1071,1071,1071,1071,0
|
|
20240906,143000,148511134,1071,1071,1071,1071,0
|
|
20240906,142900,148511134,1071,1071,1071,1071,50
|
|
20240906,142800,148457584,1077,1077,1077,1077,100
|
|
20240906,142700,148349884,1077,1077,1077,1077,60
|
|
20240906,142600,148285264,1077,1077,1077,1077,0
|
|
20240906,142500,148285264,1077,1077,1077,1077,0
|
|
20240906,142400,148285264,1077,1077,1077,1077,0
|
|
20240906,142300,148285264,1077,1077,1077,1077,0
|
|
20240906,142200,148285264,1077,1077,1077,1077,0
|
|
20240906,142100,148285264,1077,1076,1077,1076,1700
|
|
20240906,142000,146454419,1070,1070,1070,1070,0
|
|
20240906,141900,146454419,1070,1070,1070,1070,0
|
|
20240906,141800,146454419,1070,1071,1071,1070,240
|
|
20240906,141700,146197519,1077,1077,1077,1077,0
|
|
20240906,141600,146197519,1077,1077,1077,1077,0
|
|
20240906,141500,146197519,1077,1077,1077,1077,0
|
|
20240906,141400,146197519,1077,1077,1077,1077,0
|
|
20240906,141300,146197519,1077,1077,1077,1077,0
|
|
20240906,141200,146197519,1077,1077,1077,1077,0
|
|
20240906,141100,146197519,1077,1077,1077,1077,1
|
|
20240906,141000,146196442,1070,1070,1070,1070,0
|
|
20240906,140900,146196442,1070,1070,1070,1070,122
|
|
20240906,140800,146065902,1076,1076,1076,1076,5000
|
|
20240906,140700,140685902,1076,1076,1076,1076,0
|
|
20240906,140600,140685902,1076,1076,1076,1076,6
|
|
20240906,140500,140679446,1077,1077,1077,1077,0
|
|
20240906,140400,140679446,1077,1071,1077,1069,5236
|
|
20240906,140300,135076016,1071,1071,1071,1071,0
|
|
20240906,140200,135076016,1071,1071,1071,1071,0
|
|
20240906,140100,135076016,1071,1071,1071,1071,0
|
|
20240906,140000,135076016,1071,1071,1071,1071,0
|
|
20240906,135900,135076016,1071,1071,1071,1071,0
|
|
20240906,135800,135076016,1071,1071,1071,1071,1
|
|
20240906,135700,135074945,1077,1077,1077,1077,0
|
|
20240906,135600,135074945,1077,1077,1077,1077,0
|
|
20240906,135500,135074945,1077,1077,1077,1077,1
|
|
20240906,135400,135073868,1071,1071,1071,1071,0
|
|
20240906,135300,135073868,1071,1071,1071,1071,0
|
|
20240906,135200,135073868,1071,1071,1071,1071,0
|
|
20240906,135100,135073868,1071,1071,1071,1071,0
|
|
20240906,135000,135073868,1071,1072,1072,1071,3000
|
|
20240906,134900,131860652,1072,1072,1072,1072,0
|
|
20240906,134800,131860652,1072,1072,1072,1072,0
|
|
20240906,134700,131860652,1072,1072,1072,1072,0
|
|
20240906,134600,131860652,1072,1072,1072,1072,2000
|
|
20240906,134500,129716652,1072,1072,1072,1072,0
|
|
20240906,134400,129716652,1072,1072,1072,1072,3122
|
|
20240906,134300,126369868,1072,1072,1072,1072,0
|
|
20240906,134200,126369868,1072,1072,1072,1072,0
|
|
20240906,134100,126369868,1072,1072,1072,1072,0
|
|
20240906,134000,126369868,1072,1072,1072,1072,20
|
|
20240906,133900,126348428,1077,1077,1077,1077,0
|
|
20240906,133800,126348428,1077,1077,1077,1077,0
|
|
20240906,133700,126348428,1077,1077,1077,1077,1
|
|
20240906,133600,126347351,1072,1072,1072,1072,0
|
|
20240906,133500,126347351,1072,1072,1072,1072,0
|
|
20240906,133400,126347351,1072,1072,1072,1072,0
|
|
20240906,133300,126347351,1072,1072,1072,1072,0
|
|
20240906,133200,126347351,1072,1072,1072,1072,0
|
|
20240906,133100,126347351,1072,1072,1072,1072,0
|
|
20240906,133000,126347351,1072,1077,1077,1072,62
|
|
20240906,132900,126280637,1077,1077,1077,1077,0
|
|
20240906,132800,126280637,1077,1077,1077,1077,1
|
|
20240906,132700,126279560,1072,1072,1072,1072,49
|
|
20240906,132600,126227032,1072,1072,1072,1072,23
|
|
20240906,132500,126202376,1077,1077,1077,1077,0
|
|
20240906,132400,126202376,1077,1077,1077,1077,0
|
|
20240906,132300,126202376,1077,1077,1077,1077,0
|
|
20240906,132200,126202376,1077,1077,1077,1077,0
|
|
20240906,132100,126202376,1077,1078,1078,1077,231
|
|
20240906,132000,125953458,1078,1078,1078,1078,0
|
|
20240906,131900,125953458,1078,1078,1078,1078,0
|
|
20240906,131800,125953458,1078,1078,1078,1078,0
|
|
20240906,131700,125953458,1078,1078,1078,1078,0
|
|
20240906,131600,125953458,1078,1078,1078,1078,0
|
|
20240906,131500,125953458,1078,1078,1078,1078,0
|
|
20240906,131400,125953458,1078,1078,1078,1078,0
|
|
20240906,131300,125953458,1078,1078,1078,1078,0
|
|
20240906,131200,125953458,1078,1078,1078,1078,0
|
|
20240906,131100,125953458,1078,1078,1078,1078,0
|
|
20240906,131000,125953458,1078,1078,1078,1078,0
|
|
20240906,130900,125953458,1078,1072,1078,1072,101
|
|
20240906,130800,125845180,1071,1073,1073,1071,12471
|
|
20240906,130700,112471855,1078,1078,1078,1078,90
|
|
20240906,130600,112374835,1073,1073,1073,1073,1039
|
|
20240906,130500,111259988,1074,1074,1074,1074,364
|
|
20240906,130400,110869052,1074,1074,1074,1074,0
|
|
20240906,130300,110869052,1074,1075,1075,1074,1240
|
|
20240906,130200,109536361,1075,1075,1075,1075,171
|
|
20240906,130100,109352536,1075,1075,1075,1075,0
|
|
20240906,130000,109352536,1075,1075,1075,1075,0
|
|
20240906,125900,109352536,1075,1077,1077,1075,13
|
|
20240906,125800,109338559,1078,1078,1078,1078,0
|
|
20240906,125700,109338559,1078,1078,1078,1078,0
|
|
20240906,125600,109338559,1078,1078,1078,1078,0
|
|
20240906,125500,109338559,1078,1078,1078,1078,0
|
|
20240906,125400,109338559,1078,1078,1078,1078,0
|
|
20240906,125300,109338559,1078,1078,1078,1078,0
|
|
20240906,125200,109338559,1078,1078,1078,1078,68
|
|
20240906,125100,109265255,1073,1074,1074,1073,120
|
|
20240906,125000,109136417,1074,1074,1074,1074,0
|
|
20240906,124900,109136417,1074,1074,1074,1074,0
|
|
20240906,124800,109136417,1074,1074,1074,1074,580
|
|
20240906,124700,108513497,1079,1079,1079,1079,0
|
|
20240906,124600,108513497,1079,1079,1079,1079,1
|
|
20240906,124500,108512418,1074,1074,1074,1074,0
|
|
20240906,124400,108512418,1074,1074,1074,1074,101
|
|
20240906,124300,108403944,1079,1079,1079,1079,2
|
|
20240906,124200,108401786,1073,1073,1073,1073,0
|
|
20240906,124100,108401786,1073,1073,1073,1073,0
|
|
20240906,124000,108401786,1073,1075,1075,1073,1000
|
|
20240906,123900,107327490,1081,1081,1081,1081,0
|
|
20240906,123800,107327490,1081,1081,1081,1081,0
|
|
20240906,123700,107327490,1081,1081,1081,1081,8
|
|
20240906,123600,107318842,1081,1081,1081,1081,1
|
|
20240906,123500,107317761,1078,1078,1078,1078,0
|
|
20240906,123400,107317761,1078,1078,1078,1078,0
|
|
20240906,123300,107317761,1078,1078,1078,1078,0
|
|
20240906,123200,107317761,1078,1078,1078,1078,0
|
|
20240906,123100,107317761,1078,1078,1078,1078,0
|
|
20240906,123000,107317761,1078,1078,1078,1078,0
|
|
20240906,122900,107317761,1078,1078,1078,1078,0
|
|
20240906,122800,107317761,1078,1078,1078,1078,0
|
|
20240906,122700,107317761,1078,1078,1078,1078,0
|
|
20240906,122600,107317761,1078,1078,1078,1078,0
|
|
20240906,122500,107317761,1078,1080,1080,1078,20
|
|
20240906,122400,107296181,1081,1074,1081,1073,950
|
|
20240906,122300,106276130,1081,1073,1081,1073,201
|
|
20240906,122200,106060449,1082,1080,1082,1080,1100
|
|
20240906,122100,104871446,1080,1080,1080,1080,1
|
|
20240906,122000,104870366,1080,1080,1080,1080,0
|
|
20240906,121900,104870366,1080,1080,1080,1080,0
|
|
20240906,121800,104870366,1080,1073,1080,1073,8
|
|
20240906,121700,104861775,1079,1079,1079,1079,7
|
|
20240906,121600,104854222,1079,1079,1079,1079,0
|
|
20240906,121500,104854222,1079,1079,1079,1079,0
|
|
20240906,121400,104854222,1079,1079,1079,1079,0
|
|
20240906,121300,104854222,1079,1079,1079,1079,0
|
|
20240906,121200,104854222,1079,1079,1079,1079,1
|
|
20240906,121100,104853143,1079,1079,1079,1079,0
|
|
20240906,121000,104853143,1079,1079,1079,1079,0
|
|
20240906,120900,104853143,1079,1079,1079,1079,469
|
|
20240906,120800,104347092,1079,1078,1079,1078,2
|
|
20240906,120700,104344935,1077,1077,1077,1077,0
|
|
20240906,120600,104344935,1077,1076,1077,1076,785
|
|
20240906,120500,103499823,1075,1075,1075,1075,0
|
|
20240906,120400,103499823,1075,1075,1075,1075,0
|
|
20240906,120300,103499823,1075,1075,1075,1075,0
|
|
20240906,120200,103499823,1075,1075,1075,1075,0
|
|
20240906,120100,103499823,1075,1075,1075,1075,0
|
|
20240906,120000,103499823,1075,1075,1075,1075,94
|
|
20240906,115900,103398773,1075,1075,1075,1075,0
|
|
20240906,115800,103398773,1075,1075,1075,1075,0
|
|
20240906,115700,103398773,1075,1075,1075,1075,0
|
|
20240906,115600,103398773,1075,1075,1075,1075,0
|
|
20240906,115500,103398773,1075,1075,1075,1075,0
|
|
20240906,115400,103398773,1075,1075,1075,1075,0
|
|
20240906,115300,103398773,1075,1075,1075,1075,0
|
|
20240906,115200,103398773,1075,1075,1075,1075,0
|
|
20240906,115100,103398773,1075,1075,1075,1075,1
|
|
20240906,115000,103397698,1070,1070,1070,1070,0
|
|
20240906,114900,103397698,1070,1070,1070,1070,0
|
|
20240906,114800,103397698,1070,1070,1070,1070,0
|
|
20240906,114700,103397698,1070,1070,1070,1070,0
|
|
20240906,114600,103397698,1070,1070,1070,1070,0
|
|
20240906,114500,103397698,1070,1070,1070,1070,0
|
|
20240906,114400,103397698,1070,1070,1070,1070,0
|
|
20240906,114300,103397698,1070,1070,1070,1070,1000
|
|
20240906,114200,102327698,1070,1070,1070,1070,0
|
|
20240906,114100,102327698,1070,1070,1070,1070,0
|
|
20240906,114000,102327698,1070,1070,1070,1070,0
|
|
20240906,113900,102327698,1070,1070,1070,1070,0
|
|
20240906,113800,102327698,1070,1070,1070,1070,0
|
|
20240906,113700,102327698,1070,1070,1070,1070,0
|
|
20240906,113600,102327698,1070,1070,1070,1070,2479
|
|
20240906,113500,99675168,1070,1070,1070,1070,0
|
|
20240906,113400,99675168,1070,1070,1070,1070,0
|
|
20240906,113300,99675168,1070,1071,1071,1070,869
|
|
20240906,113200,98744513,1071,1071,1071,1071,2
|
|
20240906,113100,98742371,1071,1071,1071,1071,0
|
|
20240906,113000,98742371,1071,1071,1071,1071,177
|
|
20240906,112900,98552804,1071,1071,1071,1071,0
|
|
20240906,112800,98552804,1071,1071,1071,1071,0
|
|
20240906,112700,98552804,1071,1071,1071,1071,0
|
|
20240906,112600,98552804,1071,1071,1071,1071,0
|
|
20240906,112500,98552804,1071,1071,1071,1071,0
|
|
20240906,112400,98552804,1071,1071,1071,1071,18
|
|
20240906,112300,98533526,1071,1071,1071,1071,0
|
|
20240906,112200,98533526,1071,1071,1071,1071,184
|
|
20240906,112100,98336462,1080,1080,1080,1080,0
|
|
20240906,112000,98336462,1080,1080,1080,1080,1
|
|
20240906,111900,98335382,1070,1070,1070,1070,0
|
|
20240906,111800,98335382,1070,1070,1070,1070,0
|
|
20240906,111700,98335382,1070,1070,1070,1070,0
|
|
20240906,111600,98335382,1070,1070,1070,1070,0
|
|
20240906,111500,98335382,1070,1070,1070,1070,0
|
|
20240906,111400,98335382,1070,1070,1070,1070,0
|
|
20240906,111300,98335382,1070,1070,1070,1070,0
|
|
20240906,111200,98335382,1070,1070,1070,1070,0
|
|
20240906,111100,98335382,1070,1070,1070,1069,14376
|
|
20240906,111000,82953184,1069,1069,1069,1069,0
|
|
20240906,110900,82953184,1069,1069,1069,1069,0
|
|
20240906,110800,82953184,1069,1079,1080,1069,2000
|
|
20240906,110700,80804277,1068,1068,1068,1068,1
|
|
20240906,110600,80803209,1068,1070,1070,1068,1892
|
|
20240906,110500,78781248,1070,1071,1071,1070,8270
|
|
20240906,110400,69924098,1081,1081,1081,1081,0
|
|
20240906,110300,69924098,1081,1081,1081,1081,0
|
|
20240906,110200,69924098,1081,1081,1081,1081,0
|
|
20240906,110100,69924098,1081,1081,1081,1081,0
|
|
20240906,110000,69924098,1081,1081,1081,1081,0
|
|
20240906,105900,69924098,1081,1081,1081,1081,0
|
|
20240906,105800,69924098,1081,1081,1081,1081,0
|
|
20240906,105700,69924098,1081,1081,1081,1081,0
|
|
20240906,105600,69924098,1081,1081,1081,1081,0
|
|
20240906,105500,69924098,1081,1081,1081,1081,0
|
|
20240906,105400,69924098,1081,1081,1081,1081,0
|
|
20240906,105300,69924098,1081,1081,1081,1081,0
|
|
20240906,105200,69924098,1081,1081,1081,1081,0
|
|
20240906,105100,69924098,1081,1081,1081,1081,0
|
|
20240906,105000,69924098,1081,1081,1081,1081,0
|
|
20240906,104900,69924098,1081,1081,1081,1081,0
|
|
20240906,104800,69924098,1081,1081,1081,1081,100
|
|
20240906,104700,69815998,1081,1081,1081,1081,0
|
|
20240906,104600,69815998,1081,1081,1081,1081,0
|
|
20240906,104500,69815998,1081,1081,1081,1081,0
|
|
20240906,104400,69815998,1081,1081,1081,1081,0
|
|
20240906,104300,69815998,1081,1081,1081,1081,0
|
|
20240906,104200,69815998,1081,1080,1081,1080,3
|
|
20240906,104100,69812757,1079,1079,1079,1079,100
|
|
20240906,104000,69704857,1079,1079,1079,1079,0
|
|
20240906,103900,69704857,1079,1079,1079,1079,0
|
|
20240906,103800,69704857,1079,1079,1079,1079,0
|
|
20240906,103700,69704857,1079,1079,1079,1079,1
|
|
20240906,103600,69703778,1078,1078,1078,1078,1000
|
|
20240906,103500,68625778,1078,1078,1078,1078,0
|
|
20240906,103400,68625778,1078,1078,1078,1078,100
|
|
20240906,103300,68517978,1078,1078,1078,1078,0
|
|
20240906,103200,68517978,1078,1078,1078,1078,0
|
|
20240906,103100,68517978,1078,1078,1078,1078,0
|
|
20240906,103000,68517978,1078,1078,1078,1078,0
|
|
20240906,102900,68517978,1078,1078,1078,1078,0
|
|
20240906,102800,68517978,1078,1078,1078,1078,2
|
|
20240906,102700,68515822,1064,1064,1064,1064,0
|
|
20240906,102600,68515822,1064,1064,1064,1064,0
|
|
20240906,102500,68515822,1064,1064,1064,1064,1
|
|
20240906,102400,68514758,1062,1062,1062,1062,0
|
|
20240906,102300,68514758,1062,1062,1062,1062,0
|
|
20240906,102200,68514758,1062,1062,1062,1062,0
|
|
20240906,102100,68514758,1062,1062,1062,1062,0
|
|
20240906,102000,68514758,1062,1062,1062,1062,0
|
|
20240906,101900,68514758,1062,1062,1062,1062,0
|
|
20240906,101800,68514758,1062,1062,1062,1062,888
|
|
20240906,101700,67571702,1063,1063,1063,1063,0
|
|
20240906,101600,67571702,1063,1063,1063,1063,0
|
|
20240906,101500,67571702,1063,1063,1063,1063,0
|
|
20240906,101400,67571702,1063,1065,1065,1063,946
|
|
20240906,101300,66565722,1065,1067,1067,1065,410
|
|
20240906,101200,66129032,1065,1065,1065,1065,0
|
|
20240906,101100,66129032,1065,1065,1065,1065,69
|
|
20240906,101000,66055547,1065,1065,1065,1065,20
|
|
20240906,100900,66034247,1065,1065,1065,1065,836
|
|
20240906,100800,65143907,1075,1075,1075,1075,0
|
|
20240906,100700,65143907,1075,1075,1075,1075,0
|
|
20240906,100600,65143907,1075,1075,1075,1075,0
|
|
20240906,100500,65143907,1075,1075,1075,1075,0
|
|
20240906,100400,65143907,1075,1075,1075,1075,608
|
|
20240906,100300,64490307,1075,1075,1075,1075,0
|
|
20240906,100200,64490307,1075,1075,1075,1075,0
|
|
20240906,100100,64490307,1075,1075,1075,1075,0
|
|
20240906,100000,64490307,1075,1075,1075,1075,0
|
|
20240906,095900,64490307,1075,1075,1075,1075,0
|
|
20240906,095800,64490307,1075,1075,1075,1075,1000
|
|
20240906,095700,63415307,1075,1075,1075,1075,0
|
|
20240906,095600,63415307,1075,1075,1075,1075,0
|
|
20240906,095500,63415307,1075,1075,1075,1075,0
|
|
20240906,095400,63415307,1075,1067,1075,1067,2457
|
|
20240906,095300,60788334,1067,1061,1067,1061,331
|
|
20240906,095200,60435163,1068,1068,1068,1061,917
|
|
20240906,095100,59455856,1068,1060,1068,1060,2849
|
|
20240906,095000,56426984,1065,1065,1065,1065,416
|
|
20240906,094900,55983944,1064,1060,1068,1043,16079
|
|
20240906,094800,39042164,1066,1073,1073,1053,18108
|
|
20240906,094700,19727677,1072,1076,1076,1072,4677
|
|
20240906,094600,14703082,1077,1077,1077,1077,1078
|
|
20240906,094500,13542076,1077,1078,1078,1077,1541
|
|
20240906,094400,11881037,1080,1080,1080,1080,920
|
|
20240906,094300,10887437,1078,1078,1078,1078,0
|
|
20240906,094200,10887437,1078,1079,1079,1078,502
|
|
20240906,094100,10345781,1080,1080,1080,1080,1081
|
|
20240906,094000,9178301,1085,1085,1085,1085,2
|
|
20240906,093900,9176131,1080,1085,1085,1080,6
|
|
20240906,093800,9169641,1085,1085,1085,1085,5
|
|
20240906,093700,9164216,1085,1085,1085,1085,0
|
|
20240906,093600,9164216,1085,1085,1085,1085,0
|
|
20240906,093500,9164216,1085,1079,1085,1079,2
|
|
20240906,093400,9162052,1085,1080,1085,1079,1344
|
|
20240906,093300,7710586,1086,1081,1086,1080,275
|
|
20240906,093200,7413428,1087,1087,1087,1087,89
|
|
20240906,093100,7316685,1087,1087,1087,1087,1
|
|
20240906,093000,7315598,1080,1080,1080,1080,30
|
|
20240906,092900,7283198,1080,1080,1080,1080,0
|
|
20240906,092800,7283198,1080,1080,1080,1080,0
|
|
20240906,092700,7283198,1080,1082,1082,1080,1908
|
|
20240906,092600,5220796,1091,1091,1091,1091,0
|
|
20240906,092500,5220796,1091,1091,1091,1091,0
|
|
20240906,092400,5220796,1091,1091,1091,1091,0
|
|
20240906,092300,5220796,1091,1091,1091,1091,0
|
|
20240906,092200,5220796,1091,1091,1091,1091,0
|
|
20240906,092100,5220796,1091,1091,1091,1091,1
|
|
20240906,092000,5219705,1092,1092,1092,1092,0
|
|
20240906,091900,5219705,1092,1092,1092,1092,0
|
|
20240906,091800,5219705,1092,1092,1092,1092,0
|
|
20240906,091700,5219705,1092,1092,1092,1092,1
|
|
20240906,091600,5218613,1082,1083,1083,1082,2723
|
|
20240906,091500,2272277,1083,1083,1083,1083,300
|
|
20240906,091400,1947377,1084,1085,1085,1084,232
|
|
20240906,091300,1695675,1088,1088,1088,1088,2
|
|
20240906,091200,1693499,1090,1091,1091,1090,81
|
|
20240906,091100,1605133,1091,1091,1091,1091,0
|
|
20240906,091000,1605133,1091,1092,1092,1091,115
|
|
20240906,090900,1479612,1092,1092,1092,1092,494
|
|
20240906,090800,940164,1099,1099,1099,1099,0
|
|
20240906,090700,940164,1099,1099,1099,1099,0
|
|
20240906,090600,940164,1099,1099,1099,1099,1
|
|
20240906,090500,939065,1100,1100,1100,1100,0
|
|
20240906,090400,939065,1100,1100,1100,1100,0
|
|
20240906,090300,939065,1100,1100,1100,1100,0
|
|
20240906,090200,939065,1100,1100,1100,1100,33
|
|
20240906,090100,902765,1100,1100,1100,1100,1
|
|
20240906,090000,901665,1100,1090,1100,1090,721
|