593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,185000,231442989,1226,1226,1226,1226,3636
|
|
20240905,184900,231442989,1226,1226,1226,1226,0
|
|
20240905,184800,231442989,1226,1226,1226,1226,0
|
|
20240905,184700,231442989,1226,1226,1226,1226,0
|
|
20240905,184600,231442989,1226,1226,1226,1226,0
|
|
20240905,184500,231442989,1226,1226,1226,1226,0
|
|
20240905,184400,231442989,1226,1226,1226,1226,0
|
|
20240905,184300,231442989,1226,1226,1226,1226,0
|
|
20240905,184200,231442989,1226,1226,1226,1226,0
|
|
20240905,184100,231442989,1226,1226,1226,1226,0
|
|
20240905,184000,231442989,1226,1226,1226,1226,0
|
|
20240905,183900,231442989,1226,1226,1226,1226,0
|
|
20240905,183800,231442989,1226,1226,1226,1226,0
|
|
20240905,183700,231442989,1226,1226,1226,1226,0
|
|
20240905,183600,231442989,1226,1226,1226,1226,0
|
|
20240905,183500,231442989,1226,1226,1226,1226,0
|
|
20240905,183400,231442989,1226,1226,1226,1226,0
|
|
20240905,183300,231442989,1226,1226,1226,1226,0
|
|
20240905,183200,231442989,1226,1226,1226,1226,0
|
|
20240905,183100,231442989,1226,1226,1226,1226,0
|
|
20240905,183000,231442989,1226,1226,1226,1226,0
|
|
20240905,182900,231442989,1226,1226,1226,1226,0
|
|
20240905,182800,231442989,1226,1226,1226,1226,0
|
|
20240905,182700,231442989,1226,1226,1226,1226,0
|
|
20240905,182600,231442989,1226,1226,1226,1226,0
|
|
20240905,182500,231442989,1226,1226,1226,1226,0
|
|
20240905,182400,231442989,1226,1226,1226,1226,0
|
|
20240905,182300,231442989,1226,1226,1226,1226,0
|
|
20240905,182200,231442989,1226,1226,1226,1226,0
|
|
20240905,182100,231442989,1226,1226,1226,1226,0
|
|
20240905,182000,231442989,1226,1226,1226,1226,3636
|
|
20240905,181900,231442989,1226,1226,1226,1226,0
|
|
20240905,181800,231442989,1226,1226,1226,1226,0
|
|
20240905,181700,231442989,1226,1226,1226,1226,0
|
|
20240905,181600,231442989,1226,1226,1226,1226,0
|
|
20240905,181500,231442989,1226,1226,1226,1226,0
|
|
20240905,181400,231442989,1226,1226,1226,1226,0
|
|
20240905,181300,231442989,1226,1226,1226,1226,0
|
|
20240905,181200,231442989,1226,1226,1226,1226,0
|
|
20240905,181100,231442989,1226,1226,1226,1226,0
|
|
20240905,181000,231442989,1226,1226,1226,1226,0
|
|
20240905,180900,231442989,1226,1226,1226,1226,0
|
|
20240905,180800,231442989,1226,1226,1226,1226,0
|
|
20240905,180700,231442989,1226,1226,1226,1226,0
|
|
20240905,180600,231442989,1226,1226,1226,1226,0
|
|
20240905,180500,231442989,1226,1226,1226,1226,0
|
|
20240905,180400,231442989,1226,1226,1226,1226,0
|
|
20240905,180300,231442989,1226,1226,1226,1226,0
|
|
20240905,180200,231442989,1226,1226,1226,1226,0
|
|
20240905,180100,231442989,1226,1226,1226,1226,0
|
|
20240905,180000,231442989,1226,1226,1226,1226,0
|
|
20240905,175900,231442989,1226,1226,1226,1226,0
|
|
20240905,175800,231442989,1226,1226,1226,1226,0
|
|
20240905,175700,231442989,1226,1226,1226,1226,0
|
|
20240905,175600,231442989,1226,1226,1226,1226,0
|
|
20240905,175500,231442989,1226,1226,1226,1226,0
|
|
20240905,175400,231442989,1226,1226,1226,1226,0
|
|
20240905,175300,231442989,1226,1226,1226,1226,0
|
|
20240905,175200,231442989,1226,1226,1226,1226,0
|
|
20240905,175100,231442989,1226,1226,1226,1226,0
|
|
20240905,175000,231442989,1226,1226,1226,1226,3636
|
|
20240905,174900,231442989,1226,1226,1226,1226,0
|
|
20240905,174800,231442989,1226,1226,1226,1226,0
|
|
20240905,174700,231442989,1226,1226,1226,1226,0
|
|
20240905,174600,231442989,1226,1226,1226,1226,0
|
|
20240905,174500,231442989,1226,1226,1226,1226,0
|
|
20240905,174400,231442989,1226,1226,1226,1226,0
|
|
20240905,174300,231442989,1226,1226,1226,1226,0
|
|
20240905,174200,231442989,1226,1226,1226,1226,0
|
|
20240905,174100,231442989,1226,1226,1226,1226,0
|
|
20240905,174000,231442989,1226,1226,1226,1226,0
|
|
20240905,173900,231442989,1226,1226,1226,1226,0
|
|
20240905,173800,231442989,1226,1226,1226,1226,0
|
|
20240905,173700,231442989,1226,1226,1226,1226,0
|
|
20240905,173600,231442989,1226,1226,1226,1226,0
|
|
20240905,173500,231442989,1226,1226,1226,1226,0
|
|
20240905,173400,231442989,1226,1226,1226,1226,0
|
|
20240905,173300,231442989,1226,1226,1226,1226,0
|
|
20240905,173200,231442989,1226,1226,1226,1226,0
|
|
20240905,173100,231442989,1226,1226,1226,1226,0
|
|
20240905,173000,231442989,1226,1226,1226,1226,0
|
|
20240905,172900,231442989,1226,1226,1226,1226,0
|
|
20240905,172800,231442989,1226,1226,1226,1226,0
|
|
20240905,172700,231442989,1226,1226,1226,1226,0
|
|
20240905,172600,231442989,1226,1226,1226,1226,0
|
|
20240905,172500,231442989,1226,1226,1226,1226,0
|
|
20240905,172400,231442989,1226,1226,1226,1226,0
|
|
20240905,172300,231442989,1226,1226,1226,1226,0
|
|
20240905,172200,231442989,1226,1226,1226,1226,0
|
|
20240905,172100,231442989,1226,1226,1226,1226,0
|
|
20240905,172000,231442989,1226,1226,1226,1226,3636
|
|
20240905,171900,231442989,1226,1226,1226,1226,0
|
|
20240905,171800,231442989,1226,1226,1226,1226,0
|
|
20240905,171700,231442989,1226,1226,1226,1226,0
|
|
20240905,171600,231442989,1226,1226,1226,1226,0
|
|
20240905,171500,231442989,1226,1226,1226,1226,0
|
|
20240905,171400,231442989,1226,1226,1226,1226,0
|
|
20240905,171300,231442989,1226,1226,1226,1226,0
|
|
20240905,171200,231442989,1226,1226,1226,1226,0
|
|
20240905,171100,231442989,1226,1226,1226,1226,0
|
|
20240905,171000,231442989,1226,1226,1226,1226,0
|
|
20240905,170900,231442989,1226,1226,1226,1226,0
|
|
20240905,170800,231442989,1226,1226,1226,1226,0
|
|
20240905,170700,231442989,1226,1226,1226,1226,0
|
|
20240905,170600,231442989,1226,1226,1226,1226,0
|
|
20240905,170500,231442989,1226,1226,1226,1226,0
|
|
20240905,170400,231442989,1226,1226,1226,1226,0
|
|
20240905,170300,231442989,1226,1226,1226,1226,0
|
|
20240905,170200,231442989,1226,1226,1226,1226,0
|
|
20240905,170100,231442989,1226,1226,1226,1226,0
|
|
20240905,170000,231442989,1226,1226,1226,1226,0
|
|
20240905,165900,231442989,1226,1226,1226,1226,0
|
|
20240905,165800,231442989,1226,1226,1226,1226,0
|
|
20240905,165700,231442989,1226,1226,1226,1226,0
|
|
20240905,165600,231442989,1226,1226,1226,1226,0
|
|
20240905,165500,231442989,1226,1226,1226,1226,0
|
|
20240905,165400,231442989,1226,1226,1226,1226,0
|
|
20240905,165300,231442989,1226,1226,1226,1226,0
|
|
20240905,165200,231442989,1226,1226,1226,1226,0
|
|
20240905,165100,231442989,1226,1226,1226,1226,0
|
|
20240905,165000,231442989,1226,1226,1226,1226,3636
|
|
20240905,164900,231442989,1226,1226,1226,1226,0
|
|
20240905,164800,231442989,1226,1226,1226,1226,0
|
|
20240905,164700,231442989,1226,1226,1226,1226,0
|
|
20240905,164600,231442989,1226,1226,1226,1226,0
|
|
20240905,164500,231442989,1226,1226,1226,1226,0
|
|
20240905,164400,231442989,1226,1226,1226,1226,0
|
|
20240905,164300,231442989,1226,1226,1226,1226,0
|
|
20240905,164200,231442989,1226,1226,1226,1226,0
|
|
20240905,164100,231442989,1226,1226,1226,1226,0
|
|
20240905,164000,231442989,1226,1226,1226,1226,0
|
|
20240905,163900,231442989,1226,1226,1226,1226,0
|
|
20240905,163800,231442989,1226,1226,1226,1226,0
|
|
20240905,163700,231442989,1226,1226,1226,1226,0
|
|
20240905,163600,231442989,1226,1226,1226,1226,0
|
|
20240905,163500,231442989,1226,1226,1226,1226,0
|
|
20240905,163400,231442989,1226,1226,1226,1226,0
|
|
20240905,163300,231442989,1226,1226,1226,1226,0
|
|
20240905,163200,231442989,1226,1226,1226,1226,0
|
|
20240905,163100,231442989,1226,1226,1226,1226,0
|
|
20240905,163000,231442989,1226,1226,1226,1226,0
|
|
20240905,162900,231442989,1226,1226,1226,1226,0
|
|
20240905,162800,231442989,1226,1226,1226,1226,0
|
|
20240905,162700,231442989,1226,1226,1226,1226,0
|
|
20240905,162600,231442989,1226,1226,1226,1226,0
|
|
20240905,162500,231442989,1226,1226,1226,1226,0
|
|
20240905,162400,231442989,1226,1226,1226,1226,0
|
|
20240905,162300,231442989,1226,1226,1226,1226,0
|
|
20240905,162200,231442989,1226,1226,1226,1226,0
|
|
20240905,162100,231442989,1226,1226,1226,1226,0
|
|
20240905,162000,231442989,1226,1226,1226,1226,3636
|
|
20240905,161900,231442989,1226,1226,1226,1226,0
|
|
20240905,161800,231442989,1226,1226,1226,1226,0
|
|
20240905,161700,231442989,1226,1226,1226,1226,0
|
|
20240905,161600,231442989,1226,1226,1226,1226,0
|
|
20240905,161500,231442989,1226,1226,1226,1226,0
|
|
20240905,161400,231442989,1226,1226,1226,1226,0
|
|
20240905,161300,231442989,1226,1226,1226,1226,0
|
|
20240905,161200,231442989,1226,1226,1226,1226,0
|
|
20240905,161100,231442989,1226,1226,1226,1226,0
|
|
20240905,161000,231442989,1226,1226,1226,1226,0
|
|
20240905,160900,231442989,1226,1226,1226,1226,0
|
|
20240905,160800,231442989,1226,1226,1226,1226,0
|
|
20240905,160700,231442989,1226,1226,1226,1226,0
|
|
20240905,160600,231442989,1226,1226,1226,1226,0
|
|
20240905,160500,231442989,1226,1226,1226,1226,0
|
|
20240905,160400,231442989,1226,1226,1226,1226,0
|
|
20240905,160300,231442989,1226,1226,1226,1226,0
|
|
20240905,160200,231442989,1226,1226,1226,1226,0
|
|
20240905,160100,231442989,1226,1226,1226,1226,0
|
|
20240905,160000,231442989,1226,1226,1226,1226,0
|
|
20240905,155900,231442989,1226,1226,1226,1226,0
|
|
20240905,155800,231442989,1226,1226,1226,1226,0
|
|
20240905,155700,231442989,1226,1226,1226,1226,0
|
|
20240905,155600,231442989,1226,1226,1226,1226,0
|
|
20240905,155500,231442989,1226,1226,1226,1226,0
|
|
20240905,155400,231442989,1226,1226,1226,1226,0
|
|
20240905,155300,231442989,1226,1226,1226,1226,0
|
|
20240905,155200,231442989,1226,1226,1226,1226,0
|
|
20240905,155100,231442989,1226,1226,1226,1226,0
|
|
20240905,155000,231442989,1226,1226,1226,1226,3636
|
|
20240905,154900,231442989,1226,1226,1226,1226,0
|
|
20240905,154800,231442989,1226,1226,1226,1226,0
|
|
20240905,154700,231442989,1226,1226,1226,1226,0
|
|
20240905,154600,231442989,1226,1226,1226,1226,0
|
|
20240905,154500,231442989,1226,1226,1226,1226,0
|
|
20240905,154400,231442989,1226,1226,1226,1226,0
|
|
20240905,154300,231442989,1226,1226,1226,1226,0
|
|
20240905,154200,231442989,1226,1226,1226,1226,0
|
|
20240905,154100,231442989,1226,1226,1226,1226,0
|
|
20240905,154000,231442989,1226,1226,1226,1226,0
|
|
20240905,153900,231442989,1226,1226,1226,1226,0
|
|
20240905,153800,231442989,1226,1226,1226,1226,0
|
|
20240905,153700,231442989,1226,1226,1226,1226,0
|
|
20240905,153600,231442989,1226,1226,1226,1226,0
|
|
20240905,153500,231442989,1226,1226,1226,1226,0
|
|
20240905,153400,231442989,1226,1226,1226,1226,0
|
|
20240905,153300,231442989,1226,1226,1226,1226,0
|
|
20240905,153200,231442989,1226,1226,1226,1226,0
|
|
20240905,153100,231442989,1226,1226,1226,1226,0
|
|
20240905,153000,231442989,1226,1226,1226,1226,3636
|
|
20240905,152900,226985253,1230,1230,1230,1230,0
|
|
20240905,152800,226985253,1230,1230,1230,1230,0
|
|
20240905,152700,226985253,1230,1230,1230,1230,0
|
|
20240905,152600,226985253,1230,1230,1230,1230,0
|
|
20240905,152500,226985253,1230,1230,1230,1230,0
|
|
20240905,152400,226985253,1230,1230,1230,1230,0
|
|
20240905,152300,226985253,1230,1230,1230,1230,0
|
|
20240905,152200,226985253,1230,1230,1230,1230,0
|
|
20240905,152100,226985253,1230,1230,1230,1230,0
|
|
20240905,152000,226985253,1230,1230,1230,1230,0
|
|
20240905,151900,226985253,1230,1228,1230,1228,96
|
|
20240905,151800,226867363,1232,1232,1232,1232,0
|
|
20240905,151700,226867363,1232,1231,1232,1229,1682
|
|
20240905,151600,224797820,1235,1234,1235,1234,2
|
|
20240905,151500,224795351,1231,1232,1236,1231,179
|
|
20240905,151400,224574950,1232,1231,1233,1231,9
|
|
20240905,151300,224563863,1236,1234,1236,1234,567
|
|
20240905,151200,223863065,1235,1234,1235,1233,13
|
|
20240905,151100,223847022,1236,1235,1236,1235,7
|
|
20240905,151000,223838376,1232,1231,1232,1231,160
|
|
20240905,150900,223641368,1233,1233,1234,1232,10
|
|
20240905,150800,223629039,1233,1231,1236,1231,923
|
|
20240905,150700,222491645,1231,1232,1232,1231,7
|
|
20240905,150600,222483024,1231,1231,1232,1231,60
|
|
20240905,150500,222409159,1231,1231,1232,1231,664
|
|
20240905,150400,221591115,1232,1231,1232,1231,9
|
|
20240905,150300,221580033,1231,1231,1232,1231,197
|
|
20240905,150200,221337497,1230,1230,1230,1230,1
|
|
20240905,150100,221336267,1231,1231,1231,1231,1
|
|
20240905,150000,221335036,1230,1230,1230,1230,212
|
|
20240905,145900,221074276,1231,1231,1231,1231,214
|
|
20240905,145800,220810842,1232,1232,1232,1232,0
|
|
20240905,145700,220810842,1232,1232,1232,1232,0
|
|
20240905,145600,220810842,1232,1229,1232,1229,5457
|
|
20240905,145500,214096545,1230,1230,1230,1230,0
|
|
20240905,145400,214096545,1230,1230,1230,1230,0
|
|
20240905,145300,214096545,1230,1230,1230,1230,0
|
|
20240905,145200,214096545,1230,1230,1230,1230,0
|
|
20240905,145100,214096545,1230,1230,1230,1230,0
|
|
20240905,145000,214096545,1230,1226,1230,1226,21
|
|
20240905,144900,214070795,1230,1230,1230,1230,0
|
|
20240905,144800,214070795,1230,1230,1230,1230,0
|
|
20240905,144700,214070795,1230,1230,1230,1230,2
|
|
20240905,144600,214068335,1230,1230,1230,1230,0
|
|
20240905,144500,214068335,1230,1225,1230,1225,101
|
|
20240905,144400,213944605,1230,1230,1230,1230,0
|
|
20240905,144300,213944605,1230,1230,1230,1230,0
|
|
20240905,144200,213944605,1230,1229,1230,1229,17
|
|
20240905,144100,213923709,1229,1229,1229,1229,1567
|
|
20240905,144000,211997866,1229,1228,1229,1228,460
|
|
20240905,143900,211432984,1229,1229,1229,1229,0
|
|
20240905,143800,211432984,1229,1229,1229,1229,0
|
|
20240905,143700,211432984,1229,1228,1229,1228,49
|
|
20240905,143600,211372811,1228,1227,1228,1227,265
|
|
20240905,143500,211047441,1227,1225,1227,1225,381
|
|
20240905,143400,210580604,1224,1224,1224,1224,1432
|
|
20240905,143300,208827836,1224,1224,1224,1224,0
|
|
20240905,143200,208827836,1224,1224,1224,1224,0
|
|
20240905,143100,208827836,1224,1224,1224,1224,0
|
|
20240905,143000,208827836,1224,1224,1224,1224,0
|
|
20240905,142900,208827836,1224,1224,1224,1224,0
|
|
20240905,142800,208827836,1224,1224,1224,1224,0
|
|
20240905,142700,208827836,1224,1223,1224,1223,3631
|
|
20240905,142600,204384657,1224,1224,1224,1224,96
|
|
20240905,142500,204267153,1224,1224,1224,1224,0
|
|
20240905,142400,204267153,1224,1224,1224,1224,0
|
|
20240905,142300,204267153,1224,1224,1224,1224,0
|
|
20240905,142200,204267153,1224,1223,1224,1223,91
|
|
20240905,142100,204155787,1224,1224,1224,1224,0
|
|
20240905,142000,204155787,1224,1224,1224,1224,0
|
|
20240905,141900,204155787,1224,1224,1224,1224,0
|
|
20240905,141800,204155787,1224,1224,1224,1224,0
|
|
20240905,141700,204155787,1224,1224,1224,1224,0
|
|
20240905,141600,204155787,1224,1218,1224,1218,200
|
|
20240905,141500,203911775,1222,1222,1222,1222,20
|
|
20240905,141400,203887335,1224,1224,1224,1224,18
|
|
20240905,141300,203865303,1224,1223,1224,1223,21
|
|
20240905,141200,203839619,1224,1219,1224,1219,36
|
|
20240905,141100,203795725,1219,1216,1219,1215,1038
|
|
20240905,141000,202533843,1215,1219,1219,1215,5795
|
|
20240905,140900,195488177,1219,1219,1219,1218,186
|
|
20240905,140800,195261529,1219,1219,1219,1219,100
|
|
20240905,140700,195139629,1219,1220,1220,1219,491
|
|
20240905,140600,194540978,1220,1221,1221,1220,1600
|
|
20240905,140500,192588811,1225,1225,1225,1225,0
|
|
20240905,140400,192588811,1225,1225,1225,1225,0
|
|
20240905,140300,192588811,1225,1225,1225,1225,0
|
|
20240905,140200,192588811,1225,1225,1225,1225,35
|
|
20240905,140100,192545936,1220,1221,1221,1220,111
|
|
20240905,140000,192410465,1225,1225,1225,1225,0
|
|
20240905,135900,192410465,1225,1224,1225,1224,204
|
|
20240905,135800,192160664,1225,1225,1225,1225,0
|
|
20240905,135700,192160664,1225,1225,1225,1225,0
|
|
20240905,135600,192160664,1225,1225,1225,1225,0
|
|
20240905,135500,192160664,1225,1225,1225,1225,0
|
|
20240905,135400,192160664,1225,1225,1225,1225,0
|
|
20240905,135300,192160664,1225,1225,1225,1225,0
|
|
20240905,135200,192160664,1225,1225,1225,1225,0
|
|
20240905,135100,192160664,1225,1225,1225,1225,0
|
|
20240905,135000,192160664,1225,1225,1225,1225,0
|
|
20240905,134900,192160664,1225,1225,1225,1225,0
|
|
20240905,134800,192160664,1225,1225,1225,1225,0
|
|
20240905,134700,192160664,1225,1225,1225,1225,0
|
|
20240905,134600,192160664,1225,1225,1225,1225,0
|
|
20240905,134500,192160664,1225,1225,1225,1225,0
|
|
20240905,134400,192160664,1225,1225,1225,1225,0
|
|
20240905,134300,192160664,1225,1220,1225,1220,301
|
|
20240905,134200,191793439,1225,1225,1225,1225,0
|
|
20240905,134100,191793439,1225,1225,1225,1225,61
|
|
20240905,134000,191718714,1226,1226,1226,1226,0
|
|
20240905,133900,191718714,1226,1226,1226,1226,0
|
|
20240905,133800,191718714,1226,1226,1226,1226,9
|
|
20240905,133700,191707680,1226,1226,1226,1226,1
|
|
20240905,133600,191706454,1220,1221,1221,1220,100
|
|
20240905,133500,191584434,1227,1227,1227,1227,0
|
|
20240905,133400,191584434,1227,1227,1227,1227,500
|
|
20240905,133300,190970934,1227,1227,1227,1227,1000
|
|
20240905,133200,189743934,1227,1227,1227,1227,0
|
|
20240905,133100,189743934,1227,1224,1227,1224,348
|
|
20240905,133000,189317979,1224,1224,1224,1224,0
|
|
20240905,132900,189317979,1224,1224,1224,1224,185
|
|
20240905,132800,189091539,1230,1230,1230,1230,0
|
|
20240905,132700,189091539,1230,1230,1230,1230,0
|
|
20240905,132600,189091539,1230,1225,1230,1225,485
|
|
20240905,132500,188497330,1226,1226,1226,1226,100
|
|
20240905,132400,188374730,1226,1225,1226,1225,502
|
|
20240905,132300,187759778,1226,1226,1226,1226,1
|
|
20240905,132200,187758552,1225,1225,1225,1225,87
|
|
20240905,132100,187651977,1225,1224,1225,1224,481
|
|
20240905,132000,187063232,1224,1224,1224,1224,10
|
|
20240905,131900,187050992,1225,1225,1225,1225,0
|
|
20240905,131800,187050992,1225,1225,1225,1225,0
|
|
20240905,131700,187050992,1225,1225,1225,1225,0
|
|
20240905,131600,187050992,1225,1225,1225,1225,0
|
|
20240905,131500,187050992,1225,1225,1225,1225,0
|
|
20240905,131400,187050992,1225,1225,1225,1225,1
|
|
20240905,131300,187049767,1220,1220,1220,1219,180
|
|
20240905,131200,186830345,1225,1225,1225,1225,0
|
|
20240905,131100,186830345,1225,1225,1225,1225,0
|
|
20240905,131000,186830345,1225,1220,1225,1219,4
|
|
20240905,130900,186825456,1225,1225,1225,1225,1
|
|
20240905,130800,186824231,1225,1218,1225,1218,2
|
|
20240905,130700,186821788,1225,1220,1225,1219,3477
|
|
20240905,130600,182579828,1225,1220,1225,1220,22
|
|
20240905,130500,182552883,1219,1224,1225,1219,9456
|
|
20240905,130400,170972119,1224,1224,1224,1224,5
|
|
20240905,130300,170965999,1225,1225,1225,1225,0
|
|
20240905,130200,170965999,1225,1225,1225,1225,0
|
|
20240905,130100,170965999,1225,1225,1225,1225,0
|
|
20240905,130000,170965999,1225,1225,1225,1225,0
|
|
20240905,125900,170965999,1225,1225,1225,1225,0
|
|
20240905,125800,170965999,1225,1225,1225,1225,0
|
|
20240905,125700,170965999,1225,1225,1225,1225,1
|
|
20240905,125600,170964774,1218,1221,1222,1217,8482
|
|
20240905,125500,160609916,1221,1227,1227,1221,7676
|
|
20240905,125400,151231490,1229,1229,1229,1229,0
|
|
20240905,125300,151231490,1229,1229,1229,1229,0
|
|
20240905,125200,151231490,1229,1222,1229,1222,430
|
|
20240905,125100,150705330,1222,1231,1231,1222,7241
|
|
20240905,125000,141854284,1232,1229,1232,1225,17138
|
|
20240905,124900,120849680,1232,1232,1232,1232,0
|
|
20240905,124800,120849680,1232,1232,1232,1232,0
|
|
20240905,124700,120849680,1232,1232,1232,1232,0
|
|
20240905,124600,120849680,1232,1232,1232,1232,0
|
|
20240905,124500,120849680,1232,1232,1232,1232,0
|
|
20240905,124400,120849680,1232,1232,1232,1232,0
|
|
20240905,124300,120849680,1232,1231,1232,1231,400
|
|
20240905,124200,120357053,1231,1231,1231,1231,2
|
|
20240905,124100,120354591,1231,1231,1231,1231,0
|
|
20240905,124000,120354591,1231,1231,1231,1231,1
|
|
20240905,123900,120353360,1228,1229,1229,1228,827
|
|
20240905,123800,119337504,1229,1229,1229,1229,300
|
|
20240905,123700,118968804,1229,1229,1229,1229,838
|
|
20240905,123600,117938902,1233,1229,1233,1229,880
|
|
20240905,123500,116857378,1229,1229,1229,1228,198
|
|
20240905,123400,116614112,1229,1229,1229,1229,211
|
|
20240905,123300,116354793,1229,1229,1229,1229,0
|
|
20240905,123200,116354793,1229,1228,1229,1228,256
|
|
20240905,123100,116040170,1229,1229,1229,1228,153
|
|
20240905,123000,115852284,1229,1231,1231,1229,702
|
|
20240905,122900,114988638,1235,1235,1235,1235,0
|
|
20240905,122800,114988638,1235,1235,1235,1235,0
|
|
20240905,122700,114988638,1235,1235,1235,1235,0
|
|
20240905,122600,114988638,1235,1235,1235,1235,0
|
|
20240905,122500,114988638,1235,1235,1235,1235,0
|
|
20240905,122400,114988638,1235,1235,1235,1235,1
|
|
20240905,122300,114987403,1231,1232,1232,1231,917
|
|
20240905,122200,113858471,1236,1236,1236,1236,0
|
|
20240905,122100,113858471,1236,1236,1236,1236,0
|
|
20240905,122000,113858471,1236,1236,1236,1236,0
|
|
20240905,121900,113858471,1236,1236,1236,1236,0
|
|
20240905,121800,113858471,1236,1236,1236,1236,0
|
|
20240905,121700,113858471,1236,1236,1236,1236,5
|
|
20240905,121600,113852291,1236,1236,1236,1236,0
|
|
20240905,121500,113852291,1236,1232,1236,1232,502
|
|
20240905,121400,113233823,1232,1234,1234,1232,10
|
|
20240905,121300,113221501,1237,1237,1237,1237,0
|
|
20240905,121200,113221501,1237,1237,1237,1237,0
|
|
20240905,121100,113221501,1237,1235,1237,1235,11
|
|
20240905,121000,113207913,1233,1234,1237,1233,48
|
|
20240905,120900,113148692,1234,1233,1234,1233,22
|
|
20240905,120800,113121565,1233,1233,1233,1233,0
|
|
20240905,120700,113121565,1233,1232,1233,1232,96
|
|
20240905,120600,113003242,1235,1235,1235,1235,0
|
|
20240905,120500,113003242,1235,1235,1235,1235,0
|
|
20240905,120400,113003242,1235,1235,1235,1235,0
|
|
20240905,120300,113003242,1235,1235,1235,1235,4
|
|
20240905,120200,112998302,1236,1236,1236,1236,0
|
|
20240905,120100,112998302,1236,1236,1236,1236,0
|
|
20240905,120000,112998302,1236,1236,1236,1236,0
|
|
20240905,115900,112998302,1236,1236,1236,1236,0
|
|
20240905,115800,112998302,1236,1236,1236,1236,630
|
|
20240905,115700,112219622,1236,1237,1237,1236,533
|
|
20240905,115600,111560302,1237,1237,1237,1237,0
|
|
20240905,115500,111560302,1237,1237,1237,1237,0
|
|
20240905,115400,111560302,1237,1237,1237,1237,0
|
|
20240905,115300,111560302,1237,1237,1237,1237,0
|
|
20240905,115200,111560302,1237,1237,1237,1237,2
|
|
20240905,115100,111557828,1237,1237,1237,1237,0
|
|
20240905,115000,111557828,1237,1238,1238,1237,2
|
|
20240905,114900,111555353,1237,1237,1237,1237,104
|
|
20240905,114800,111426705,1237,1237,1237,1237,1
|
|
20240905,114700,111425468,1238,1238,1238,1238,1
|
|
20240905,114600,111424230,1237,1237,1237,1237,0
|
|
20240905,114500,111424230,1237,1237,1237,1237,0
|
|
20240905,114400,111424230,1237,1238,1238,1237,52
|
|
20240905,114300,111359855,1237,1237,1237,1237,0
|
|
20240905,114200,111359855,1237,1238,1238,1237,31
|
|
20240905,114100,111321478,1237,1238,1238,1237,2
|
|
20240905,114000,111319003,1237,1237,1237,1237,1
|
|
20240905,113900,111317766,1238,1238,1238,1237,6
|
|
20240905,113800,111310340,1237,1238,1238,1237,2
|
|
20240905,113700,111307865,1237,1237,1237,1237,91
|
|
20240905,113600,111195298,1236,1236,1236,1236,0
|
|
20240905,113500,111195298,1236,1236,1236,1236,775
|
|
20240905,113400,110237398,1236,1236,1236,1236,0
|
|
20240905,113300,110237398,1236,1236,1236,1236,0
|
|
20240905,113200,110237398,1236,1236,1236,1236,10
|
|
20240905,113100,110225038,1236,1236,1236,1236,0
|
|
20240905,113000,110225038,1236,1237,1237,1236,2
|
|
20240905,112900,110222565,1236,1236,1236,1236,0
|
|
20240905,112800,110222565,1236,1236,1236,1236,191
|
|
20240905,112700,109986489,1236,1236,1236,1236,0
|
|
20240905,112600,109986489,1236,1232,1236,1232,201
|
|
20240905,112500,109738853,1236,1236,1236,1236,0
|
|
20240905,112400,109738853,1236,1236,1236,1236,0
|
|
20240905,112300,109738853,1236,1236,1236,1236,0
|
|
20240905,112200,109738853,1236,1236,1236,1236,1
|
|
20240905,112100,109737617,1231,1231,1231,1231,0
|
|
20240905,112000,109737617,1231,1231,1231,1231,1
|
|
20240905,111900,109736386,1232,1232,1232,1232,606
|
|
20240905,111800,108989794,1237,1237,1237,1237,1
|
|
20240905,111700,108988557,1232,1234,1234,1231,1237
|
|
20240905,111600,107463307,1238,1238,1238,1238,1
|
|
20240905,111500,107462069,1231,1238,1238,1231,622
|
|
20240905,111400,106695123,1239,1239,1239,1239,187
|
|
20240905,111300,106463430,1241,1241,1241,1240,31
|
|
20240905,111200,106424980,1243,1243,1243,1243,19
|
|
20240905,111100,106401363,1247,1247,1247,1247,0
|
|
20240905,111000,106401363,1247,1247,1247,1247,0
|
|
20240905,110900,106401363,1247,1242,1247,1241,32
|
|
20240905,110800,106361624,1243,1245,1245,1243,760
|
|
20240905,110700,105416039,1249,1249,1249,1249,0
|
|
20240905,110600,105416039,1249,1248,1249,1248,2
|
|
20240905,110500,105413542,1249,1248,1249,1248,12
|
|
20240905,110400,105398565,1249,1249,1249,1249,0
|
|
20240905,110300,105398565,1249,1249,1249,1249,0
|
|
20240905,110200,105398565,1249,1249,1249,1249,0
|
|
20240905,110100,105398565,1249,1248,1249,1248,22
|
|
20240905,110000,105371108,1249,1249,1249,1249,0
|
|
20240905,105900,105371108,1249,1249,1249,1249,0
|
|
20240905,105800,105371108,1249,1247,1249,1247,33
|
|
20240905,105700,105329921,1249,1249,1249,1249,0
|
|
20240905,105600,105329921,1249,1245,1249,1245,5
|
|
20240905,105500,105323692,1244,1244,1250,1244,204
|
|
20240905,105400,105069803,1244,1248,1248,1244,130
|
|
20240905,105300,104907960,1245,1249,1249,1245,32
|
|
20240905,105200,104868112,1250,1247,1250,1245,16
|
|
20240905,105100,104848173,1250,1246,1253,1246,1014
|
|
20240905,105000,103580686,1253,1252,1253,1245,114
|
|
20240905,104900,103438569,1246,1246,1246,1246,40
|
|
20240905,104800,103388729,1254,1253,1254,1247,9573
|
|
20240905,104700,91406037,1255,1253,1255,1253,93
|
|
20240905,104600,91289506,1256,1256,1256,1256,0
|
|
20240905,104500,91289506,1256,1256,1256,1256,2
|
|
20240905,104400,91286994,1256,1256,1256,1256,1
|
|
20240905,104300,91285738,1256,1256,1256,1256,0
|
|
20240905,104200,91285738,1256,1254,1256,1254,36
|
|
20240905,104100,91240592,1257,1256,1257,1255,923
|
|
20240905,104000,90081953,1257,1257,1257,1257,50
|
|
20240905,103900,90019103,1257,1257,1257,1257,0
|
|
20240905,103800,90019103,1257,1256,1257,1256,1022
|
|
20240905,103700,88734617,1255,1255,1256,1255,109
|
|
20240905,103600,88597790,1256,1256,1256,1256,6
|
|
20240905,103500,88590254,1256,1256,1256,1256,5
|
|
20240905,103400,88583974,1256,1256,1256,1256,0
|
|
20240905,103300,88583974,1256,1256,1256,1256,1
|
|
20240905,103200,88582718,1255,1255,1255,1255,61
|
|
20240905,103100,88506163,1256,1256,1256,1256,1
|
|
20240905,103000,88504907,1255,1255,1255,1255,35
|
|
20240905,102900,88460982,1256,1256,1256,1256,500
|
|
20240905,102800,87832982,1256,1255,1256,1255,171
|
|
20240905,102700,87618376,1255,1255,1255,1255,113
|
|
20240905,102600,87476561,1257,1257,1257,1257,0
|
|
20240905,102500,87476561,1257,1257,1257,1257,0
|
|
20240905,102400,87476561,1257,1257,1257,1257,6
|
|
20240905,102300,87469019,1256,1257,1257,1256,360
|
|
20240905,102200,87016749,1257,1257,1257,1257,0
|
|
20240905,102100,87016749,1257,1257,1257,1257,4
|
|
20240905,102000,87011721,1257,1257,1257,1257,0
|
|
20240905,101900,87011721,1257,1256,1257,1256,27
|
|
20240905,101800,86977785,1257,1258,1258,1257,622
|
|
20240905,101700,86195880,1257,1259,1259,1257,30
|
|
20240905,101600,86158168,1258,1258,1259,1258,502
|
|
20240905,101500,85526651,1259,1259,1259,1259,1
|
|
20240905,101400,85525392,1260,1259,1260,1259,60
|
|
20240905,101300,85449794,1262,1262,1262,1262,0
|
|
20240905,101200,85449794,1262,1258,1262,1258,46
|
|
20240905,101100,85391847,1262,1261,1262,1261,52
|
|
20240905,101000,85326273,1258,1258,1258,1258,50
|
|
20240905,100900,85263373,1262,1262,1262,1262,0
|
|
20240905,100800,85263373,1262,1261,1262,1261,10
|
|
20240905,100700,85250762,1262,1262,1262,1262,0
|
|
20240905,100600,85250762,1262,1259,1262,1259,71
|
|
20240905,100500,85161370,1263,1263,1263,1263,0
|
|
20240905,100400,85161370,1263,1263,1263,1263,3
|
|
20240905,100300,85157581,1264,1264,1264,1264,0
|
|
20240905,100200,85157581,1264,1264,1264,1264,10
|
|
20240905,100100,85144941,1264,1264,1264,1264,2
|
|
20240905,100000,85142413,1264,1263,1264,1263,185
|
|
20240905,095900,84908638,1264,1264,1264,1264,7
|
|
20240905,095800,84899790,1265,1265,1265,1265,0
|
|
20240905,095700,84899790,1265,1264,1265,1264,52
|
|
20240905,095600,84834061,1264,1257,1264,1257,292
|
|
20240905,095500,84465396,1262,1261,1262,1260,1201
|
|
20240905,095400,82951935,1261,1261,1261,1261,2
|
|
20240905,095300,82949413,1265,1265,1265,1265,0
|
|
20240905,095200,82949413,1265,1264,1265,1262,136
|
|
20240905,095100,82777758,1262,1262,1265,1262,3855
|
|
20240905,095000,77908005,1262,1257,1262,1257,6184
|
|
20240905,094900,70123717,1257,1257,1257,1257,1
|
|
20240905,094800,70122460,1258,1258,1258,1258,1
|
|
20240905,094700,70121202,1257,1253,1257,1252,2419
|
|
20240905,094600,67084653,1255,1255,1255,1255,0
|
|
20240905,094500,67084653,1255,1255,1255,1255,0
|
|
20240905,094400,67084653,1255,1255,1255,1255,0
|
|
20240905,094300,67084653,1255,1255,1255,1255,0
|
|
20240905,094200,67084653,1255,1255,1256,1255,58
|
|
20240905,094100,67011862,1255,1255,1255,1255,300
|
|
20240905,094000,66635362,1255,1251,1255,1251,401
|
|
20240905,093900,66133707,1254,1252,1255,1252,2299
|
|
20240905,093800,63252252,1252,1252,1252,1252,525
|
|
20240905,093700,62594952,1253,1253,1253,1253,11
|
|
20240905,093600,62581169,1253,1251,1253,1251,109
|
|
20240905,093500,62444701,1252,1253,1253,1252,83
|
|
20240905,093400,62340776,1253,1253,1255,1250,5034
|
|
20240905,093300,56030987,1254,1249,1254,1248,7383
|
|
20240905,093200,46799089,1248,1250,1252,1248,16
|
|
20240905,093100,46779078,1250,1249,1251,1245,8231
|
|
20240905,093000,36490949,1249,1242,1249,1242,1973
|
|
20240905,092900,34028228,1241,1247,1247,1241,106
|
|
20240905,092800,33896646,1248,1245,1248,1241,3075
|
|
20240905,092700,30068700,1247,1240,1247,1240,102
|
|
20240905,092600,29942207,1247,1245,1247,1245,95
|
|
20240905,092500,29823809,1247,1247,1247,1247,0
|
|
20240905,092400,29823809,1247,1247,1247,1247,0
|
|
20240905,092300,29823809,1247,1246,1247,1240,2237
|
|
20240905,092200,27045782,1246,1246,1246,1246,1
|
|
20240905,092100,27044536,1242,1242,1247,1242,245
|
|
20240905,092000,26740237,1247,1246,1247,1246,2
|
|
20240905,091900,26737744,1242,1241,1248,1241,196
|
|
20240905,091800,26494485,1249,1248,1249,1248,16
|
|
20240905,091700,26474516,1250,1247,1250,1247,5
|
|
20240905,091600,26468270,1248,1244,1249,1244,141
|
|
20240905,091500,26292558,1243,1242,1243,1242,6899
|
|
20240905,091400,17717102,1243,1242,1243,1242,2
|
|
20240905,091300,17714617,1242,1240,1242,1240,2173
|
|
20240905,091200,15015861,1242,1242,1242,1242,0
|
|
20240905,091100,15015861,1242,1241,1242,1241,4
|
|
20240905,091000,15010896,1243,1243,1243,1243,0
|
|
20240905,090900,15010896,1243,1243,1243,1243,0
|
|
20240905,090800,15010896,1243,1236,1243,1235,8668
|
|
20240905,090700,4265776,1236,1236,1236,1235,49
|
|
20240905,090600,4205217,1235,1237,1237,1235,122
|
|
20240905,090500,4054439,1236,1236,1236,1236,717
|
|
20240905,090400,3168227,1236,1235,1236,1235,204
|
|
20240905,090300,2916284,1235,1235,1235,1235,1193
|
|
20240905,090200,1442929,1235,1235,1235,1235,0
|
|
20240905,090100,1442929,1235,1228,1235,1228,65
|
|
20240905,090000,1362668,1237,1227,1237,1227,1110
|