598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,185500,250261542,1410,1410,1410,1410,7143
|
|
20240902,185400,250261542,1410,1410,1410,1410,0
|
|
20240902,185300,250261542,1410,1410,1410,1410,0
|
|
20240902,185200,250261542,1410,1410,1410,1410,0
|
|
20240902,185100,250261542,1410,1410,1410,1410,0
|
|
20240902,185000,250261542,1410,1410,1410,1410,0
|
|
20240902,184900,250261542,1410,1410,1410,1410,0
|
|
20240902,184800,250261542,1410,1410,1410,1410,0
|
|
20240902,184700,250261542,1410,1410,1410,1410,0
|
|
20240902,184600,250261542,1410,1410,1410,1410,0
|
|
20240902,184500,250261542,1410,1410,1410,1410,0
|
|
20240902,184400,250261542,1410,1410,1410,1410,0
|
|
20240902,184300,250261542,1410,1410,1410,1410,0
|
|
20240902,184200,250261542,1410,1410,1410,1410,0
|
|
20240902,184100,250261542,1410,1410,1410,1410,0
|
|
20240902,184000,250261542,1410,1410,1410,1410,0
|
|
20240902,183900,250261542,1410,1410,1410,1410,0
|
|
20240902,183800,250261542,1410,1410,1410,1410,0
|
|
20240902,183700,250261542,1410,1410,1410,1410,0
|
|
20240902,183600,250261542,1410,1410,1410,1410,0
|
|
20240902,183500,250261542,1410,1410,1410,1410,0
|
|
20240902,183400,250261542,1410,1410,1410,1410,0
|
|
20240902,183300,250261542,1410,1410,1410,1410,0
|
|
20240902,183200,250261542,1410,1410,1410,1410,0
|
|
20240902,183100,250261542,1410,1410,1410,1410,0
|
|
20240902,183000,250261542,1410,1410,1410,1410,0
|
|
20240902,182900,250261542,1410,1410,1410,1410,0
|
|
20240902,182800,250261542,1410,1410,1410,1410,0
|
|
20240902,182700,250261542,1410,1410,1410,1410,0
|
|
20240902,182600,250261542,1410,1410,1410,1410,0
|
|
20240902,182500,250261542,1410,1410,1410,1410,7143
|
|
20240902,182400,250261542,1410,1410,1410,1410,0
|
|
20240902,182300,250261542,1410,1410,1410,1410,0
|
|
20240902,182200,250261542,1410,1410,1410,1410,0
|
|
20240902,182100,250261542,1410,1410,1410,1410,0
|
|
20240902,182000,250261542,1410,1410,1410,1410,0
|
|
20240902,181900,250261542,1410,1410,1410,1410,0
|
|
20240902,181800,250261542,1410,1410,1410,1410,0
|
|
20240902,181700,250261542,1410,1410,1410,1410,0
|
|
20240902,181600,250261542,1410,1410,1410,1410,0
|
|
20240902,181500,250261542,1410,1410,1410,1410,0
|
|
20240902,181400,250261542,1410,1410,1410,1410,0
|
|
20240902,181300,250261542,1410,1410,1410,1410,0
|
|
20240902,181200,250261542,1410,1410,1410,1410,0
|
|
20240902,181100,250261542,1410,1410,1410,1410,0
|
|
20240902,181000,250261542,1410,1410,1410,1410,0
|
|
20240902,180900,250261542,1410,1410,1410,1410,0
|
|
20240902,180800,250261542,1410,1410,1410,1410,0
|
|
20240902,180700,250261542,1410,1410,1410,1410,0
|
|
20240902,180600,250261542,1410,1410,1410,1410,0
|
|
20240902,180500,250261542,1410,1410,1410,1410,0
|
|
20240902,180400,250261542,1410,1410,1410,1410,0
|
|
20240902,180300,250261542,1410,1410,1410,1410,0
|
|
20240902,180200,250261542,1410,1410,1410,1410,0
|
|
20240902,180100,250261542,1410,1410,1410,1410,0
|
|
20240902,180000,250261542,1410,1410,1410,1410,0
|
|
20240902,175900,250261542,1410,1410,1410,1410,0
|
|
20240902,175800,250261542,1410,1410,1410,1410,0
|
|
20240902,175700,250261542,1410,1410,1410,1410,0
|
|
20240902,175600,250261542,1410,1410,1410,1410,0
|
|
20240902,175500,250261542,1410,1410,1410,1410,7143
|
|
20240902,175400,250261542,1410,1410,1410,1410,0
|
|
20240902,175300,250261542,1410,1410,1410,1410,0
|
|
20240902,175200,250261542,1410,1410,1410,1410,0
|
|
20240902,175100,250261542,1410,1410,1410,1410,0
|
|
20240902,175000,250261542,1410,1410,1410,1410,0
|
|
20240902,174900,250261542,1410,1410,1410,1410,0
|
|
20240902,174800,250261542,1410,1410,1410,1410,0
|
|
20240902,174700,250261542,1410,1410,1410,1410,0
|
|
20240902,174600,250261542,1410,1410,1410,1410,0
|
|
20240902,174500,250261542,1410,1410,1410,1410,0
|
|
20240902,174400,250261542,1410,1410,1410,1410,0
|
|
20240902,174300,250261542,1410,1410,1410,1410,0
|
|
20240902,174200,250261542,1410,1410,1410,1410,0
|
|
20240902,174100,250261542,1410,1410,1410,1410,0
|
|
20240902,174000,250261542,1410,1410,1410,1410,0
|
|
20240902,173900,250261542,1410,1410,1410,1410,0
|
|
20240902,173800,250261542,1410,1410,1410,1410,0
|
|
20240902,173700,250261542,1410,1410,1410,1410,0
|
|
20240902,173600,250261542,1410,1410,1410,1410,0
|
|
20240902,173500,250261542,1410,1410,1410,1410,0
|
|
20240902,173400,250261542,1410,1410,1410,1410,0
|
|
20240902,173300,250261542,1410,1410,1410,1410,0
|
|
20240902,173200,250261542,1410,1410,1410,1410,0
|
|
20240902,173100,250261542,1410,1410,1410,1410,0
|
|
20240902,173000,250261542,1410,1410,1410,1410,0
|
|
20240902,172900,250261542,1410,1410,1410,1410,0
|
|
20240902,172800,250261542,1410,1410,1410,1410,0
|
|
20240902,172700,250261542,1410,1410,1410,1410,0
|
|
20240902,172600,250261542,1410,1410,1410,1410,0
|
|
20240902,172500,250261542,1410,1410,1410,1410,7143
|
|
20240902,172400,250261542,1410,1410,1410,1410,0
|
|
20240902,172300,250261542,1410,1410,1410,1410,0
|
|
20240902,172200,250261542,1410,1410,1410,1410,0
|
|
20240902,172100,250261542,1410,1410,1410,1410,0
|
|
20240902,172000,250261542,1410,1410,1410,1410,0
|
|
20240902,171900,250261542,1410,1410,1410,1410,0
|
|
20240902,171800,250261542,1410,1410,1410,1410,0
|
|
20240902,171700,250261542,1410,1410,1410,1410,0
|
|
20240902,171600,250261542,1410,1410,1410,1410,0
|
|
20240902,171500,250261542,1410,1410,1410,1410,0
|
|
20240902,171400,250261542,1410,1410,1410,1410,0
|
|
20240902,171300,250261542,1410,1410,1410,1410,0
|
|
20240902,171200,250261542,1410,1410,1410,1410,0
|
|
20240902,171100,250261542,1410,1410,1410,1410,0
|
|
20240902,171000,250261542,1410,1410,1410,1410,0
|
|
20240902,170900,250261542,1410,1410,1410,1410,0
|
|
20240902,170800,250261542,1410,1410,1410,1410,0
|
|
20240902,170700,250261542,1410,1410,1410,1410,0
|
|
20240902,170600,250261542,1410,1410,1410,1410,0
|
|
20240902,170500,250261542,1410,1410,1410,1410,0
|
|
20240902,170400,250261542,1410,1410,1410,1410,0
|
|
20240902,170300,250261542,1410,1410,1410,1410,0
|
|
20240902,170200,250261542,1410,1410,1410,1410,0
|
|
20240902,170100,250261542,1410,1410,1410,1410,0
|
|
20240902,170000,250261542,1410,1410,1410,1410,0
|
|
20240902,165900,250261542,1410,1410,1410,1410,0
|
|
20240902,165800,250261542,1410,1410,1410,1410,0
|
|
20240902,165700,250261542,1410,1410,1410,1410,0
|
|
20240902,165600,250261542,1410,1410,1410,1410,0
|
|
20240902,165500,250261542,1410,1410,1410,1410,7143
|
|
20240902,165400,250261542,1410,1410,1410,1410,0
|
|
20240902,165300,250261542,1410,1410,1410,1410,0
|
|
20240902,165200,250261542,1410,1410,1410,1410,0
|
|
20240902,165100,250261542,1410,1410,1410,1410,0
|
|
20240902,165000,250261542,1410,1410,1410,1410,0
|
|
20240902,164900,250261542,1410,1410,1410,1410,0
|
|
20240902,164800,250261542,1410,1410,1410,1410,0
|
|
20240902,164700,250261542,1410,1410,1410,1410,0
|
|
20240902,164600,250261542,1410,1410,1410,1410,0
|
|
20240902,164500,250261542,1410,1410,1410,1410,0
|
|
20240902,164400,250261542,1410,1410,1410,1410,0
|
|
20240902,164300,250261542,1410,1410,1410,1410,0
|
|
20240902,164200,250261542,1410,1410,1410,1410,0
|
|
20240902,164100,250261542,1410,1410,1410,1410,0
|
|
20240902,164000,250261542,1410,1410,1410,1410,0
|
|
20240902,163900,250261542,1410,1410,1410,1410,0
|
|
20240902,163800,250261542,1410,1410,1410,1410,0
|
|
20240902,163700,250261542,1410,1410,1410,1410,0
|
|
20240902,163600,250261542,1410,1410,1410,1410,0
|
|
20240902,163500,250261542,1410,1410,1410,1410,0
|
|
20240902,163400,250261542,1410,1410,1410,1410,0
|
|
20240902,163300,250261542,1410,1410,1410,1410,0
|
|
20240902,163200,250261542,1410,1410,1410,1410,0
|
|
20240902,163100,250261542,1410,1410,1410,1410,0
|
|
20240902,163000,250261542,1410,1410,1410,1410,0
|
|
20240902,162900,250261542,1410,1410,1410,1410,0
|
|
20240902,162800,250261542,1410,1410,1410,1410,0
|
|
20240902,162700,250261542,1410,1410,1410,1410,0
|
|
20240902,162600,250261542,1410,1410,1410,1410,0
|
|
20240902,162500,250261542,1410,1410,1410,1410,7143
|
|
20240902,162400,250261542,1410,1410,1410,1410,0
|
|
20240902,162300,250261542,1410,1410,1410,1410,0
|
|
20240902,162200,250261542,1410,1410,1410,1410,0
|
|
20240902,162100,250261542,1410,1410,1410,1410,0
|
|
20240902,162000,250261542,1410,1410,1410,1410,0
|
|
20240902,161900,250261542,1410,1410,1410,1410,0
|
|
20240902,161800,250261542,1410,1410,1410,1410,0
|
|
20240902,161700,250261542,1410,1410,1410,1410,0
|
|
20240902,161600,250261542,1410,1410,1410,1410,0
|
|
20240902,161500,250261542,1410,1410,1410,1410,0
|
|
20240902,161400,250261542,1410,1410,1410,1410,0
|
|
20240902,161300,250261542,1410,1410,1410,1410,0
|
|
20240902,161200,250261542,1410,1410,1410,1410,0
|
|
20240902,161100,250261542,1410,1410,1410,1410,0
|
|
20240902,161000,250261542,1410,1410,1410,1410,0
|
|
20240902,160900,250261542,1410,1410,1410,1410,0
|
|
20240902,160800,250261542,1410,1410,1410,1410,0
|
|
20240902,160700,250261542,1410,1410,1410,1410,0
|
|
20240902,160600,250261542,1410,1410,1410,1410,0
|
|
20240902,160500,250261542,1410,1410,1410,1410,0
|
|
20240902,160400,250261542,1410,1410,1410,1410,0
|
|
20240902,160300,250261542,1410,1410,1410,1410,0
|
|
20240902,160200,250261542,1410,1410,1410,1410,0
|
|
20240902,160100,250261542,1410,1410,1410,1410,0
|
|
20240902,160000,250261542,1410,1410,1410,1410,0
|
|
20240902,155900,250261542,1410,1410,1410,1410,0
|
|
20240902,155800,250261542,1410,1410,1410,1410,0
|
|
20240902,155700,250261542,1410,1410,1410,1410,0
|
|
20240902,155600,250261542,1410,1410,1410,1410,0
|
|
20240902,155500,250261542,1410,1410,1410,1410,7143
|
|
20240902,155400,250261542,1410,1410,1410,1410,0
|
|
20240902,155300,250261542,1410,1410,1410,1410,0
|
|
20240902,155200,250261542,1410,1410,1410,1410,0
|
|
20240902,155100,250261542,1410,1410,1410,1410,0
|
|
20240902,155000,250261542,1410,1410,1410,1410,0
|
|
20240902,154900,250261542,1410,1410,1410,1410,0
|
|
20240902,154800,250261542,1410,1410,1410,1410,0
|
|
20240902,154700,250261542,1410,1410,1410,1410,0
|
|
20240902,154600,250261542,1410,1410,1410,1410,0
|
|
20240902,154500,250261542,1410,1410,1410,1410,0
|
|
20240902,154400,250261542,1410,1410,1410,1410,0
|
|
20240902,154300,250261542,1410,1410,1410,1410,0
|
|
20240902,154200,250261542,1410,1410,1410,1410,0
|
|
20240902,154100,250261542,1410,1410,1410,1410,0
|
|
20240902,154000,250261542,1410,1410,1410,1410,0
|
|
20240902,153900,250261542,1410,1410,1410,1410,0
|
|
20240902,153800,250261542,1410,1410,1410,1410,0
|
|
20240902,153700,250261542,1410,1410,1410,1410,0
|
|
20240902,153600,250261542,1410,1410,1410,1410,0
|
|
20240902,153500,250261542,1410,1410,1410,1410,0
|
|
20240902,153400,250261542,1410,1410,1410,1410,0
|
|
20240902,153300,250261542,1410,1410,1410,1410,0
|
|
20240902,153200,250261542,1410,1410,1410,1410,0
|
|
20240902,153100,250261542,1410,1410,1410,1410,0
|
|
20240902,153000,250261542,1410,1410,1410,1410,7143
|
|
20240902,152900,240189912,1412,1412,1412,1412,0
|
|
20240902,152800,240189912,1412,1412,1412,1412,0
|
|
20240902,152700,240189912,1412,1412,1412,1412,0
|
|
20240902,152600,240189912,1412,1412,1412,1412,0
|
|
20240902,152500,240189912,1412,1412,1412,1412,0
|
|
20240902,152400,240189912,1412,1412,1412,1412,0
|
|
20240902,152300,240189912,1412,1412,1412,1412,0
|
|
20240902,152200,240189912,1412,1412,1412,1412,0
|
|
20240902,152100,240189912,1412,1412,1412,1412,0
|
|
20240902,152000,240189912,1412,1412,1412,1412,0
|
|
20240902,151900,240189912,1412,1422,1422,1412,277
|
|
20240902,151800,239798778,1413,1416,1416,1413,65
|
|
20240902,151700,239706868,1422,1422,1422,1422,0
|
|
20240902,151600,239706868,1422,1422,1422,1422,0
|
|
20240902,151500,239706868,1422,1422,1422,1422,10
|
|
20240902,151400,239692648,1422,1422,1422,1422,0
|
|
20240902,151300,239692648,1422,1422,1422,1422,0
|
|
20240902,151200,239692648,1422,1422,1422,1422,0
|
|
20240902,151100,239692648,1422,1422,1422,1422,0
|
|
20240902,151000,239692648,1422,1416,1422,1416,21
|
|
20240902,150900,239662846,1422,1422,1422,1422,0
|
|
20240902,150800,239662846,1422,1422,1422,1422,0
|
|
20240902,150700,239662846,1422,1422,1422,1422,0
|
|
20240902,150600,239662846,1422,1422,1422,1422,1
|
|
20240902,150500,239661424,1417,1417,1417,1417,391
|
|
20240902,150400,239107377,1424,1424,1424,1424,0
|
|
20240902,150300,239107377,1424,1424,1424,1424,0
|
|
20240902,150200,239107377,1424,1424,1424,1424,0
|
|
20240902,150100,239107377,1424,1424,1424,1424,26
|
|
20240902,150000,239070353,1425,1425,1425,1425,0
|
|
20240902,145900,239070353,1425,1425,1425,1425,0
|
|
20240902,145800,239070353,1425,1425,1425,1425,349
|
|
20240902,145700,238573028,1425,1425,1425,1425,0
|
|
20240902,145600,238573028,1425,1425,1425,1425,0
|
|
20240902,145500,238573028,1425,1425,1425,1425,0
|
|
20240902,145400,238573028,1425,1420,1425,1420,120
|
|
20240902,145300,238402528,1425,1425,1425,1425,0
|
|
20240902,145200,238402528,1425,1425,1425,1425,2
|
|
20240902,145100,238399678,1424,1424,1424,1424,110
|
|
20240902,145000,238243038,1424,1416,1425,1416,828
|
|
20240902,144900,237063174,1426,1426,1426,1426,0
|
|
20240902,144800,237063174,1426,1426,1426,1426,0
|
|
20240902,144700,237063174,1426,1426,1426,1426,0
|
|
20240902,144600,237063174,1426,1426,1426,1426,0
|
|
20240902,144500,237063174,1426,1414,1426,1414,3
|
|
20240902,144400,237058908,1426,1426,1426,1426,0
|
|
20240902,144300,237058908,1426,1426,1426,1426,0
|
|
20240902,144200,237058908,1426,1417,1426,1417,90
|
|
20240902,144100,236931369,1417,1426,1426,1417,14
|
|
20240902,144000,236911513,1426,1426,1426,1426,0
|
|
20240902,143900,236911513,1426,1426,1426,1426,0
|
|
20240902,143800,236911513,1426,1426,1426,1426,0
|
|
20240902,143700,236911513,1426,1426,1426,1426,0
|
|
20240902,143600,236911513,1426,1426,1426,1426,0
|
|
20240902,143500,236911513,1426,1426,1426,1426,0
|
|
20240902,143400,236911513,1426,1426,1426,1426,0
|
|
20240902,143300,236911513,1426,1426,1426,1426,70
|
|
20240902,143200,236811693,1426,1426,1426,1426,0
|
|
20240902,143100,236811693,1426,1426,1426,1426,10
|
|
20240902,143000,236797433,1426,1426,1426,1426,0
|
|
20240902,142900,236797433,1426,1426,1426,1426,0
|
|
20240902,142800,236797433,1426,1426,1426,1426,0
|
|
20240902,142700,236797433,1426,1426,1426,1426,0
|
|
20240902,142600,236797433,1426,1426,1426,1426,1
|
|
20240902,142500,236796007,1427,1427,1427,1427,0
|
|
20240902,142400,236796007,1427,1427,1427,1427,0
|
|
20240902,142300,236796007,1427,1427,1427,1427,0
|
|
20240902,142200,236796007,1427,1427,1427,1427,0
|
|
20240902,142100,236796007,1427,1427,1427,1427,0
|
|
20240902,142000,236796007,1427,1427,1427,1427,0
|
|
20240902,141900,236796007,1427,1427,1427,1427,0
|
|
20240902,141800,236796007,1427,1427,1427,1427,0
|
|
20240902,141700,236796007,1427,1427,1427,1427,0
|
|
20240902,141600,236796007,1427,1427,1427,1427,0
|
|
20240902,141500,236796007,1427,1427,1427,1427,0
|
|
20240902,141400,236796007,1427,1427,1427,1427,50
|
|
20240902,141300,236724657,1428,1420,1428,1420,497
|
|
20240902,141200,236018909,1420,1420,1420,1420,0
|
|
20240902,141100,236018909,1420,1420,1420,1420,0
|
|
20240902,141000,236018909,1420,1420,1420,1420,0
|
|
20240902,140900,236018909,1420,1420,1420,1420,0
|
|
20240902,140800,236018909,1420,1431,1431,1410,9859
|
|
20240902,140700,222082345,1421,1426,1426,1420,6188
|
|
20240902,140600,213290780,1432,1432,1432,1432,0
|
|
20240902,140500,213290780,1432,1432,1432,1432,0
|
|
20240902,140400,213290780,1432,1432,1432,1432,0
|
|
20240902,140300,213290780,1432,1432,1432,1432,0
|
|
20240902,140200,213290780,1432,1432,1432,1432,0
|
|
20240902,140100,213290780,1432,1432,1432,1432,0
|
|
20240902,140000,213290780,1432,1432,1432,1432,0
|
|
20240902,135900,213290780,1432,1432,1432,1432,0
|
|
20240902,135800,213290780,1432,1432,1432,1432,0
|
|
20240902,135700,213290780,1432,1433,1433,1432,6
|
|
20240902,135600,213282185,1433,1434,1434,1433,3
|
|
20240902,135500,213277884,1435,1435,1435,1435,0
|
|
20240902,135400,213277884,1435,1435,1435,1435,0
|
|
20240902,135300,213277884,1435,1435,1435,1435,0
|
|
20240902,135200,213277884,1435,1435,1435,1435,0
|
|
20240902,135100,213277884,1435,1435,1435,1435,0
|
|
20240902,135000,213277884,1435,1435,1435,1435,0
|
|
20240902,134900,213277884,1435,1434,1435,1434,2
|
|
20240902,134800,213275015,1431,1431,1431,1431,0
|
|
20240902,134700,213275015,1431,1431,1431,1431,770
|
|
20240902,134600,212173145,1431,1431,1431,1431,0
|
|
20240902,134500,212173145,1431,1431,1431,1431,0
|
|
20240902,134400,212173145,1431,1431,1431,1431,0
|
|
20240902,134300,212173145,1431,1427,1431,1427,260
|
|
20240902,134200,211802121,1427,1427,1427,1427,3100
|
|
20240902,134100,207378421,1427,1427,1427,1427,0
|
|
20240902,134000,207378421,1427,1427,1427,1427,0
|
|
20240902,133900,207378421,1427,1427,1427,1427,0
|
|
20240902,133800,207378421,1427,1427,1427,1427,0
|
|
20240902,133700,207378421,1427,1427,1427,1427,1
|
|
20240902,133600,207376994,1427,1427,1427,1427,0
|
|
20240902,133500,207376994,1427,1427,1427,1427,0
|
|
20240902,133400,207376994,1427,1427,1427,1427,0
|
|
20240902,133300,207376994,1427,1427,1427,1427,0
|
|
20240902,133200,207376994,1427,1427,1427,1427,1
|
|
20240902,133100,207375567,1421,1430,1435,1421,6888
|
|
20240902,133000,197570604,1428,1433,1433,1428,1182
|
|
20240902,132900,195881489,1435,1435,1435,1435,0
|
|
20240902,132800,195881489,1435,1435,1435,1435,0
|
|
20240902,132700,195881489,1435,1435,1435,1435,0
|
|
20240902,132600,195881489,1435,1435,1435,1435,0
|
|
20240902,132500,195881489,1435,1435,1435,1435,5
|
|
20240902,132400,195874314,1435,1435,1435,1435,0
|
|
20240902,132300,195874314,1435,1435,1435,1435,0
|
|
20240902,132200,195874314,1435,1435,1435,1435,0
|
|
20240902,132100,195874314,1435,1435,1435,1435,0
|
|
20240902,132000,195874314,1435,1435,1435,1435,0
|
|
20240902,131900,195874314,1435,1435,1435,1435,0
|
|
20240902,131800,195874314,1435,1435,1435,1435,0
|
|
20240902,131700,195874314,1435,1435,1435,1435,0
|
|
20240902,131600,195874314,1435,1434,1435,1434,2060
|
|
20240902,131500,192920273,1434,1434,1434,1434,0
|
|
20240902,131400,192920273,1434,1434,1434,1434,0
|
|
20240902,131300,192920273,1434,1434,1434,1434,0
|
|
20240902,131200,192920273,1434,1434,1434,1434,0
|
|
20240902,131100,192920273,1434,1434,1434,1434,0
|
|
20240902,131000,192920273,1434,1434,1434,1434,1
|
|
20240902,130900,192918839,1430,1432,1432,1430,3064
|
|
20240902,130800,188534939,1434,1434,1434,1434,0
|
|
20240902,130700,188534939,1434,1434,1434,1434,0
|
|
20240902,130600,188534939,1434,1434,1434,1434,0
|
|
20240902,130500,188534939,1434,1434,1434,1434,0
|
|
20240902,130400,188534939,1434,1434,1434,1434,0
|
|
20240902,130300,188534939,1434,1433,1434,1433,68
|
|
20240902,130200,188437481,1433,1433,1433,1433,0
|
|
20240902,130100,188437481,1433,1433,1433,1433,0
|
|
20240902,130000,188437481,1433,1433,1433,1433,0
|
|
20240902,125900,188437481,1433,1433,1433,1433,0
|
|
20240902,125800,188437481,1433,1433,1433,1433,1
|
|
20240902,125700,188436048,1435,1435,1435,1435,0
|
|
20240902,125600,188436048,1435,1435,1435,1435,0
|
|
20240902,125500,188436048,1435,1435,1435,1435,0
|
|
20240902,125400,188436048,1435,1435,1435,1435,0
|
|
20240902,125300,188436048,1435,1435,1435,1435,560
|
|
20240902,125200,187632448,1440,1440,1440,1440,0
|
|
20240902,125100,187632448,1440,1440,1440,1440,0
|
|
20240902,125000,187632448,1440,1440,1440,1440,0
|
|
20240902,124900,187632448,1440,1440,1440,1440,0
|
|
20240902,124800,187632448,1440,1440,1440,1440,0
|
|
20240902,124700,187632448,1440,1440,1440,1440,0
|
|
20240902,124600,187632448,1440,1440,1440,1440,0
|
|
20240902,124500,187632448,1440,1440,1440,1440,0
|
|
20240902,124400,187632448,1440,1436,1440,1435,51
|
|
20240902,124300,187559248,1440,1440,1440,1440,0
|
|
20240902,124200,187559248,1440,1440,1440,1440,0
|
|
20240902,124100,187559248,1440,1440,1440,1440,18
|
|
20240902,124000,187533328,1440,1440,1440,1440,6
|
|
20240902,123900,187524688,1439,1439,1439,1439,0
|
|
20240902,123800,187524688,1439,1439,1439,1439,0
|
|
20240902,123700,187524688,1439,1439,1439,1439,0
|
|
20240902,123600,187524688,1439,1439,1439,1439,0
|
|
20240902,123500,187524688,1439,1439,1439,1439,0
|
|
20240902,123400,187524688,1439,1439,1439,1439,0
|
|
20240902,123300,187524688,1439,1439,1439,1439,0
|
|
20240902,123200,187524688,1439,1439,1439,1439,0
|
|
20240902,123100,187524688,1439,1439,1439,1439,0
|
|
20240902,123000,187524688,1439,1439,1439,1439,0
|
|
20240902,122900,187524688,1439,1439,1439,1439,0
|
|
20240902,122800,187524688,1439,1439,1439,1439,211
|
|
20240902,122700,187221059,1440,1440,1440,1440,0
|
|
20240902,122600,187221059,1440,1440,1440,1440,0
|
|
20240902,122500,187221059,1440,1440,1440,1440,0
|
|
20240902,122400,187221059,1440,1440,1440,1440,0
|
|
20240902,122300,187221059,1440,1440,1440,1440,2
|
|
20240902,122200,187218179,1435,1435,1435,1435,0
|
|
20240902,122100,187218179,1435,1435,1435,1435,0
|
|
20240902,122000,187218179,1435,1435,1435,1435,1650
|
|
20240902,121900,184850429,1440,1440,1440,1440,0
|
|
20240902,121800,184850429,1440,1440,1440,1440,0
|
|
20240902,121700,184850429,1440,1440,1440,1440,0
|
|
20240902,121600,184850429,1440,1440,1440,1440,0
|
|
20240902,121500,184850429,1440,1440,1440,1440,0
|
|
20240902,121400,184850429,1440,1440,1440,1440,1000
|
|
20240902,121300,183410429,1441,1433,1441,1432,1104
|
|
20240902,121200,181829489,1433,1439,1439,1433,7043
|
|
20240902,121100,171723902,1449,1449,1449,1449,0
|
|
20240902,121000,171723902,1449,1449,1449,1449,0
|
|
20240902,120900,171723902,1449,1449,1449,1449,0
|
|
20240902,120800,171723902,1449,1449,1449,1449,0
|
|
20240902,120700,171723902,1449,1449,1449,1449,0
|
|
20240902,120600,171723902,1449,1449,1449,1449,0
|
|
20240902,120500,171723902,1449,1449,1449,1449,0
|
|
20240902,120400,171723902,1449,1449,1449,1449,0
|
|
20240902,120300,171723902,1449,1449,1449,1449,0
|
|
20240902,120200,171723902,1449,1449,1449,1449,0
|
|
20240902,120100,171723902,1449,1449,1449,1449,0
|
|
20240902,120000,171723902,1449,1449,1449,1449,0
|
|
20240902,115900,171723902,1449,1449,1449,1449,0
|
|
20240902,115800,171723902,1449,1449,1449,1449,900
|
|
20240902,115700,170419802,1449,1445,1449,1445,250
|
|
20240902,115600,170058421,1445,1445,1445,1445,0
|
|
20240902,115500,170058421,1445,1445,1445,1445,0
|
|
20240902,115400,170058421,1445,1445,1445,1445,0
|
|
20240902,115300,170058421,1445,1445,1445,1445,0
|
|
20240902,115200,170058421,1445,1445,1445,1445,0
|
|
20240902,115100,170058421,1445,1445,1445,1445,0
|
|
20240902,115000,170058421,1445,1445,1445,1445,0
|
|
20240902,114900,170058421,1445,1445,1445,1445,0
|
|
20240902,114800,170058421,1445,1445,1445,1445,0
|
|
20240902,114700,170058421,1445,1445,1445,1445,0
|
|
20240902,114600,170058421,1445,1445,1445,1445,0
|
|
20240902,114500,170058421,1445,1444,1445,1444,1000
|
|
20240902,114400,168613529,1446,1446,1446,1446,0
|
|
20240902,114300,168613529,1446,1446,1446,1446,0
|
|
20240902,114200,168613529,1446,1446,1446,1446,0
|
|
20240902,114100,168613529,1446,1446,1446,1446,0
|
|
20240902,114000,168613529,1446,1446,1446,1446,0
|
|
20240902,113900,168613529,1446,1446,1446,1446,0
|
|
20240902,113800,168613529,1446,1446,1446,1446,5
|
|
20240902,113700,168606299,1446,1446,1446,1446,1
|
|
20240902,113600,168604853,1446,1446,1446,1446,0
|
|
20240902,113500,168604853,1446,1446,1446,1446,5
|
|
20240902,113400,168597623,1446,1437,1446,1437,1095
|
|
20240902,113300,167024005,1438,1438,1438,1438,76
|
|
20240902,113200,166914717,1438,1438,1438,1438,2
|
|
20240902,113100,166911841,1448,1448,1448,1448,0
|
|
20240902,113000,166911841,1448,1448,1448,1448,0
|
|
20240902,112900,166911841,1448,1448,1448,1448,0
|
|
20240902,112800,166911841,1448,1448,1448,1448,0
|
|
20240902,112700,166911841,1448,1448,1448,1448,0
|
|
20240902,112600,166911841,1448,1448,1448,1448,0
|
|
20240902,112500,166911841,1448,1448,1448,1448,0
|
|
20240902,112400,166911841,1448,1448,1448,1448,0
|
|
20240902,112300,166911841,1448,1448,1448,1448,0
|
|
20240902,112200,166911841,1448,1448,1448,1448,0
|
|
20240902,112100,166911841,1448,1448,1448,1448,0
|
|
20240902,112000,166911841,1448,1448,1448,1448,0
|
|
20240902,111900,166911841,1448,1448,1448,1448,0
|
|
20240902,111800,166911841,1448,1448,1448,1448,0
|
|
20240902,111700,166911841,1448,1448,1448,1448,0
|
|
20240902,111600,166911841,1448,1448,1448,1448,1
|
|
20240902,111500,166910393,1448,1448,1448,1448,0
|
|
20240902,111400,166910393,1448,1448,1448,1448,0
|
|
20240902,111300,166910393,1448,1448,1448,1448,0
|
|
20240902,111200,166910393,1448,1448,1448,1448,0
|
|
20240902,111100,166910393,1448,1448,1448,1448,0
|
|
20240902,111000,166910393,1448,1448,1448,1448,0
|
|
20240902,110900,166910393,1448,1448,1448,1448,0
|
|
20240902,110800,166910393,1448,1448,1448,1448,0
|
|
20240902,110700,166910393,1448,1448,1448,1448,0
|
|
20240902,110600,166910393,1448,1448,1448,1448,0
|
|
20240902,110500,166910393,1448,1446,1448,1446,501
|
|
20240902,110400,166185295,1437,1437,1437,1437,5
|
|
20240902,110300,166178110,1450,1450,1450,1450,0
|
|
20240902,110200,166178110,1450,1450,1450,1450,0
|
|
20240902,110100,166178110,1450,1450,1450,1450,0
|
|
20240902,110000,166178110,1450,1450,1450,1450,0
|
|
20240902,105900,166178110,1450,1450,1450,1450,0
|
|
20240902,105800,166178110,1450,1450,1450,1450,0
|
|
20240902,105700,166178110,1450,1450,1450,1450,0
|
|
20240902,105600,166178110,1450,1450,1450,1450,0
|
|
20240902,105500,166178110,1450,1450,1450,1450,0
|
|
20240902,105400,166178110,1450,1450,1450,1450,1
|
|
20240902,105300,166176660,1446,1446,1446,1446,0
|
|
20240902,105200,166176660,1446,1440,1446,1440,57
|
|
20240902,105100,166094574,1440,1440,1440,1440,36
|
|
20240902,105000,166042734,1444,1436,1444,1433,3612
|
|
20240902,104900,160864715,1448,1448,1448,1448,0
|
|
20240902,104800,160864715,1448,1436,1448,1436,2
|
|
20240902,104700,160861831,1449,1449,1449,1449,0
|
|
20240902,104600,160861831,1449,1449,1449,1449,17
|
|
20240902,104500,160837198,1449,1449,1449,1449,0
|
|
20240902,104400,160837198,1449,1449,1449,1449,0
|
|
20240902,104300,160837198,1449,1449,1449,1449,0
|
|
20240902,104200,160837198,1449,1449,1449,1449,0
|
|
20240902,104100,160837198,1449,1441,1449,1436,7095
|
|
20240902,104000,150637241,1451,1451,1451,1451,0
|
|
20240902,103900,150637241,1451,1451,1451,1451,0
|
|
20240902,103800,150637241,1451,1451,1451,1451,0
|
|
20240902,103700,150637241,1451,1451,1451,1451,0
|
|
20240902,103600,150637241,1451,1448,1451,1448,1320
|
|
20240902,103500,148725878,1448,1448,1448,1448,0
|
|
20240902,103400,148725878,1448,1448,1448,1448,1
|
|
20240902,103300,148724430,1441,1442,1442,1441,979
|
|
20240902,103200,147313591,1448,1448,1448,1448,0
|
|
20240902,103100,147313591,1448,1448,1448,1448,0
|
|
20240902,103000,147313591,1448,1443,1449,1441,1103
|
|
20240902,102900,145723566,1451,1443,1451,1443,2
|
|
20240902,102800,145720672,1451,1451,1451,1451,2
|
|
20240902,102700,145717770,1450,1450,1450,1450,0
|
|
20240902,102600,145717770,1450,1450,1450,1450,174
|
|
20240902,102500,145465470,1451,1451,1451,1451,0
|
|
20240902,102400,145465470,1451,1451,1451,1451,0
|
|
20240902,102300,145465470,1451,1451,1451,1451,0
|
|
20240902,102200,145465470,1451,1451,1451,1451,0
|
|
20240902,102100,145465470,1451,1451,1451,1451,0
|
|
20240902,102000,145465470,1451,1451,1451,1451,0
|
|
20240902,101900,145465470,1451,1451,1451,1451,0
|
|
20240902,101800,145465470,1451,1451,1451,1451,0
|
|
20240902,101700,145465470,1451,1445,1451,1445,101
|
|
20240902,101600,145319519,1451,1451,1451,1451,0
|
|
20240902,101500,145319519,1451,1451,1451,1451,0
|
|
20240902,101400,145319519,1451,1452,1452,1443,72
|
|
20240902,101300,145214985,1452,1452,1452,1452,0
|
|
20240902,101200,145214985,1452,1447,1452,1443,31
|
|
20240902,101100,145170210,1453,1453,1453,1453,0
|
|
20240902,101000,145170210,1453,1453,1453,1453,0
|
|
20240902,100900,145170210,1453,1453,1453,1453,0
|
|
20240902,100800,145170210,1453,1453,1453,1453,0
|
|
20240902,100700,145170210,1453,1453,1453,1453,0
|
|
20240902,100600,145170210,1453,1453,1453,1453,2
|
|
20240902,100500,145167304,1453,1453,1453,1453,2
|
|
20240902,100400,145164398,1453,1453,1453,1453,1
|
|
20240902,100300,145162945,1450,1450,1450,1450,50
|
|
20240902,100200,145090445,1453,1453,1453,1453,0
|
|
20240902,100100,145090445,1453,1453,1453,1453,0
|
|
20240902,100000,145090445,1453,1453,1453,1453,0
|
|
20240902,095900,145090445,1453,1453,1453,1453,0
|
|
20240902,095800,145090445,1453,1453,1453,1453,153
|
|
20240902,095700,144868136,1454,1454,1454,1454,0
|
|
20240902,095600,144868136,1454,1454,1454,1454,0
|
|
20240902,095500,144868136,1454,1454,1454,1454,0
|
|
20240902,095400,144868136,1454,1454,1454,1454,1
|
|
20240902,095300,144866682,1448,1450,1450,1448,273
|
|
20240902,095200,144471158,1456,1456,1456,1456,0
|
|
20240902,095100,144471158,1456,1456,1456,1456,0
|
|
20240902,095000,144471158,1456,1456,1456,1456,0
|
|
20240902,094900,144471158,1456,1456,1456,1456,1
|
|
20240902,094800,144469702,1456,1454,1456,1448,81
|
|
20240902,094700,144352395,1456,1455,1456,1455,694
|
|
20240902,094600,143342446,1455,1455,1455,1455,16
|
|
20240902,094500,143319166,1455,1455,1455,1455,0
|
|
20240902,094400,143319166,1455,1455,1455,1455,85
|
|
20240902,094300,143195491,1455,1455,1455,1455,0
|
|
20240902,094200,143195491,1455,1455,1455,1455,1
|
|
20240902,094100,143194036,1455,1455,1455,1455,0
|
|
20240902,094000,143194036,1455,1455,1455,1455,0
|
|
20240902,093900,143194036,1455,1455,1455,1455,8
|
|
20240902,093800,143182396,1455,1455,1455,1455,101
|
|
20240902,093700,143035441,1455,1455,1455,1455,0
|
|
20240902,093600,143035441,1455,1454,1455,1454,167
|
|
20240902,093500,142792569,1454,1454,1454,1454,0
|
|
20240902,093400,142792569,1454,1454,1454,1454,0
|
|
20240902,093300,142792569,1454,1440,1454,1440,1230
|
|
20240902,093200,141021355,1440,1440,1440,1440,21
|
|
20240902,093100,140991115,1437,1440,1440,1437,2301
|
|
20240902,093000,137677678,1440,1439,1440,1439,5733
|
|
20240902,092900,129422890,1440,1435,1440,1435,544
|
|
20240902,092800,128640736,1435,1434,1438,1434,2959
|
|
20240902,092700,124394566,1434,1437,1437,1434,460
|
|
20240902,092600,123734366,1437,1450,1450,1437,1525
|
|
20240902,092500,121538441,1442,1458,1458,1441,20095
|
|
20240902,092400,92526389,1458,1458,1458,1458,0
|
|
20240902,092300,92526389,1458,1458,1458,1458,0
|
|
20240902,092200,92526389,1458,1458,1458,1458,0
|
|
20240902,092100,92526389,1458,1458,1458,1458,0
|
|
20240902,092000,92526389,1458,1458,1458,1458,0
|
|
20240902,091900,92526389,1458,1458,1458,1458,0
|
|
20240902,091800,92526389,1458,1458,1458,1458,1
|
|
20240902,091700,92524931,1452,1452,1452,1452,0
|
|
20240902,091600,92524931,1452,1452,1452,1452,0
|
|
20240902,091500,92524931,1452,1452,1452,1452,0
|
|
20240902,091400,92524931,1452,1452,1452,1452,0
|
|
20240902,091300,92524931,1452,1454,1454,1447,20001
|
|
20240902,091200,63530106,1455,1455,1455,1455,0
|
|
20240902,091100,63530106,1455,1455,1455,1455,0
|
|
20240902,091000,63530106,1455,1457,1457,1455,10000
|
|
20240902,090900,48979126,1472,1472,1472,1472,0
|
|
20240902,090800,48979126,1472,1472,1472,1472,24
|
|
20240902,090700,48943798,1472,1472,1472,1472,5
|
|
20240902,090600,48936438,1455,1464,1464,1455,14853
|
|
20240902,090500,27219450,1464,1464,1464,1464,0
|
|
20240902,090400,27219450,1464,1464,1464,1464,0
|
|
20240902,090300,27219450,1464,1466,1466,1464,10000
|
|
20240902,090200,12576467,1466,1466,1466,1466,51
|
|
20240902,090100,12501701,1465,1468,1468,1465,8431
|
|
20240902,090000,138180,1490,1466,1490,1466,93
|