598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,185500,161401402,1235,1235,1235,1235,5966
|
|
20240906,185400,161401402,1235,1235,1235,1235,0
|
|
20240906,185300,161401402,1235,1235,1235,1235,0
|
|
20240906,185200,161401402,1235,1235,1235,1235,0
|
|
20240906,185100,161401402,1235,1235,1235,1235,0
|
|
20240906,185000,161401402,1235,1235,1235,1235,0
|
|
20240906,184900,161401402,1235,1235,1235,1235,0
|
|
20240906,184800,161401402,1235,1235,1235,1235,0
|
|
20240906,184700,161401402,1235,1235,1235,1235,0
|
|
20240906,184600,161401402,1235,1235,1235,1235,0
|
|
20240906,184500,161401402,1235,1235,1235,1235,0
|
|
20240906,184400,161401402,1235,1235,1235,1235,0
|
|
20240906,184300,161401402,1235,1235,1235,1235,0
|
|
20240906,184200,161401402,1235,1235,1235,1235,0
|
|
20240906,184100,161401402,1235,1235,1235,1235,0
|
|
20240906,184000,161401402,1235,1235,1235,1235,0
|
|
20240906,183900,161401402,1235,1235,1235,1235,0
|
|
20240906,183800,161401402,1235,1235,1235,1235,0
|
|
20240906,183700,161401402,1235,1235,1235,1235,0
|
|
20240906,183600,161401402,1235,1235,1235,1235,0
|
|
20240906,183500,161401402,1235,1235,1235,1235,0
|
|
20240906,183400,161401402,1235,1235,1235,1235,0
|
|
20240906,183300,161401402,1235,1235,1235,1235,0
|
|
20240906,183200,161401402,1235,1235,1235,1235,0
|
|
20240906,183100,161401402,1235,1235,1235,1235,0
|
|
20240906,183000,161401402,1235,1235,1235,1235,0
|
|
20240906,182900,161401402,1235,1235,1235,1235,0
|
|
20240906,182800,161401402,1235,1235,1235,1235,0
|
|
20240906,182700,161401402,1235,1235,1235,1235,0
|
|
20240906,182600,161401402,1235,1235,1235,1235,0
|
|
20240906,182500,161401402,1235,1235,1235,1235,5966
|
|
20240906,182400,161401402,1235,1235,1235,1235,0
|
|
20240906,182300,161401402,1235,1235,1235,1235,0
|
|
20240906,182200,161401402,1235,1235,1235,1235,0
|
|
20240906,182100,161401402,1235,1235,1235,1235,0
|
|
20240906,182000,161401402,1235,1235,1235,1235,0
|
|
20240906,181900,161401402,1235,1235,1235,1235,0
|
|
20240906,181800,161401402,1235,1235,1235,1235,0
|
|
20240906,181700,161401402,1235,1235,1235,1235,0
|
|
20240906,181600,161401402,1235,1235,1235,1235,0
|
|
20240906,181500,161401402,1235,1235,1235,1235,0
|
|
20240906,181400,161401402,1235,1235,1235,1235,0
|
|
20240906,181300,161401402,1235,1235,1235,1235,0
|
|
20240906,181200,161401402,1235,1235,1235,1235,0
|
|
20240906,181100,161401402,1235,1235,1235,1235,0
|
|
20240906,181000,161401402,1235,1235,1235,1235,0
|
|
20240906,180900,161401402,1235,1235,1235,1235,0
|
|
20240906,180800,161401402,1235,1235,1235,1235,0
|
|
20240906,180700,161401402,1235,1235,1235,1235,0
|
|
20240906,180600,161401402,1235,1235,1235,1235,0
|
|
20240906,180500,161401402,1235,1235,1235,1235,0
|
|
20240906,180400,161401402,1235,1235,1235,1235,0
|
|
20240906,180300,161401402,1235,1235,1235,1235,0
|
|
20240906,180200,161401402,1235,1235,1235,1235,0
|
|
20240906,180100,161401402,1235,1235,1235,1235,0
|
|
20240906,180000,161401402,1235,1235,1235,1235,0
|
|
20240906,175900,161401402,1235,1235,1235,1235,0
|
|
20240906,175800,161401402,1235,1235,1235,1235,0
|
|
20240906,175700,161401402,1235,1235,1235,1235,0
|
|
20240906,175600,161401402,1235,1235,1235,1235,0
|
|
20240906,175500,161401402,1235,1235,1235,1235,5966
|
|
20240906,175400,161401402,1235,1235,1235,1235,0
|
|
20240906,175300,161401402,1235,1235,1235,1235,0
|
|
20240906,175200,161401402,1235,1235,1235,1235,0
|
|
20240906,175100,161401402,1235,1235,1235,1235,0
|
|
20240906,175000,161401402,1235,1235,1235,1235,0
|
|
20240906,174900,161401402,1235,1235,1235,1235,0
|
|
20240906,174800,161401402,1235,1235,1235,1235,0
|
|
20240906,174700,161401402,1235,1235,1235,1235,0
|
|
20240906,174600,161401402,1235,1235,1235,1235,0
|
|
20240906,174500,161401402,1235,1235,1235,1235,0
|
|
20240906,174400,161401402,1235,1235,1235,1235,0
|
|
20240906,174300,161401402,1235,1235,1235,1235,0
|
|
20240906,174200,161401402,1235,1235,1235,1235,0
|
|
20240906,174100,161401402,1235,1235,1235,1235,0
|
|
20240906,174000,161401402,1235,1235,1235,1235,0
|
|
20240906,173900,161401402,1235,1235,1235,1235,0
|
|
20240906,173800,161401402,1235,1235,1235,1235,0
|
|
20240906,173700,161401402,1235,1235,1235,1235,0
|
|
20240906,173600,161401402,1235,1235,1235,1235,0
|
|
20240906,173500,161401402,1235,1235,1235,1235,0
|
|
20240906,173400,161401402,1235,1235,1235,1235,0
|
|
20240906,173300,161401402,1235,1235,1235,1235,0
|
|
20240906,173200,161401402,1235,1235,1235,1235,0
|
|
20240906,173100,161401402,1235,1235,1235,1235,0
|
|
20240906,173000,161401402,1235,1235,1235,1235,0
|
|
20240906,172900,161401402,1235,1235,1235,1235,0
|
|
20240906,172800,161401402,1235,1235,1235,1235,0
|
|
20240906,172700,161401402,1235,1235,1235,1235,0
|
|
20240906,172600,161401402,1235,1235,1235,1235,0
|
|
20240906,172500,161401402,1235,1235,1235,1235,5966
|
|
20240906,172400,161401402,1235,1235,1235,1235,0
|
|
20240906,172300,161401402,1235,1235,1235,1235,0
|
|
20240906,172200,161401402,1235,1235,1235,1235,0
|
|
20240906,172100,161401402,1235,1235,1235,1235,0
|
|
20240906,172000,161401402,1235,1235,1235,1235,0
|
|
20240906,171900,161401402,1235,1235,1235,1235,0
|
|
20240906,171800,161401402,1235,1235,1235,1235,0
|
|
20240906,171700,161401402,1235,1235,1235,1235,0
|
|
20240906,171600,161401402,1235,1235,1235,1235,0
|
|
20240906,171500,161401402,1235,1235,1235,1235,0
|
|
20240906,171400,161401402,1235,1235,1235,1235,0
|
|
20240906,171300,161401402,1235,1235,1235,1235,0
|
|
20240906,171200,161401402,1235,1235,1235,1235,0
|
|
20240906,171100,161401402,1235,1235,1235,1235,0
|
|
20240906,171000,161401402,1235,1235,1235,1235,0
|
|
20240906,170900,161401402,1235,1235,1235,1235,0
|
|
20240906,170800,161401402,1235,1235,1235,1235,0
|
|
20240906,170700,161401402,1235,1235,1235,1235,0
|
|
20240906,170600,161401402,1235,1235,1235,1235,0
|
|
20240906,170500,161401402,1235,1235,1235,1235,0
|
|
20240906,170400,161401402,1235,1235,1235,1235,0
|
|
20240906,170300,161401402,1235,1235,1235,1235,0
|
|
20240906,170200,161401402,1235,1235,1235,1235,0
|
|
20240906,170100,161401402,1235,1235,1235,1235,0
|
|
20240906,170000,161401402,1235,1235,1235,1235,0
|
|
20240906,165900,161401402,1235,1235,1235,1235,0
|
|
20240906,165800,161401402,1235,1235,1235,1235,0
|
|
20240906,165700,161401402,1235,1235,1235,1235,0
|
|
20240906,165600,161401402,1235,1235,1235,1235,0
|
|
20240906,165500,161401402,1235,1235,1235,1235,5966
|
|
20240906,165400,161401402,1235,1235,1235,1235,0
|
|
20240906,165300,161401402,1235,1235,1235,1235,0
|
|
20240906,165200,161401402,1235,1235,1235,1235,0
|
|
20240906,165100,161401402,1235,1235,1235,1235,0
|
|
20240906,165000,161401402,1235,1235,1235,1235,0
|
|
20240906,164900,161401402,1235,1235,1235,1235,0
|
|
20240906,164800,161401402,1235,1235,1235,1235,0
|
|
20240906,164700,161401402,1235,1235,1235,1235,0
|
|
20240906,164600,161401402,1235,1235,1235,1235,0
|
|
20240906,164500,161401402,1235,1235,1235,1235,0
|
|
20240906,164400,161401402,1235,1235,1235,1235,0
|
|
20240906,164300,161401402,1235,1235,1235,1235,0
|
|
20240906,164200,161401402,1235,1235,1235,1235,0
|
|
20240906,164100,161401402,1235,1235,1235,1235,0
|
|
20240906,164000,161401402,1235,1235,1235,1235,0
|
|
20240906,163900,161401402,1235,1235,1235,1235,0
|
|
20240906,163800,161401402,1235,1235,1235,1235,0
|
|
20240906,163700,161401402,1235,1235,1235,1235,0
|
|
20240906,163600,161401402,1235,1235,1235,1235,0
|
|
20240906,163500,161401402,1235,1235,1235,1235,0
|
|
20240906,163400,161401402,1235,1235,1235,1235,0
|
|
20240906,163300,161401402,1235,1235,1235,1235,0
|
|
20240906,163200,161401402,1235,1235,1235,1235,0
|
|
20240906,163100,161401402,1235,1235,1235,1235,0
|
|
20240906,163000,161401402,1235,1235,1235,1235,0
|
|
20240906,162900,161401402,1235,1235,1235,1235,0
|
|
20240906,162800,161401402,1235,1235,1235,1235,0
|
|
20240906,162700,161401402,1235,1235,1235,1235,0
|
|
20240906,162600,161401402,1235,1235,1235,1235,0
|
|
20240906,162500,161401402,1235,1235,1235,1235,5966
|
|
20240906,162400,161401402,1235,1235,1235,1235,0
|
|
20240906,162300,161401402,1235,1235,1235,1235,0
|
|
20240906,162200,161401402,1235,1235,1235,1235,0
|
|
20240906,162100,161401402,1235,1235,1235,1235,0
|
|
20240906,162000,161401402,1235,1235,1235,1235,0
|
|
20240906,161900,161401402,1235,1235,1235,1235,0
|
|
20240906,161800,161401402,1235,1235,1235,1235,0
|
|
20240906,161700,161401402,1235,1235,1235,1235,0
|
|
20240906,161600,161401402,1235,1235,1235,1235,0
|
|
20240906,161500,161401402,1235,1235,1235,1235,0
|
|
20240906,161400,161401402,1235,1235,1235,1235,0
|
|
20240906,161300,161401402,1235,1235,1235,1235,0
|
|
20240906,161200,161401402,1235,1235,1235,1235,0
|
|
20240906,161100,161401402,1235,1235,1235,1235,0
|
|
20240906,161000,161401402,1235,1235,1235,1235,0
|
|
20240906,160900,161401402,1235,1235,1235,1235,0
|
|
20240906,160800,161401402,1235,1235,1235,1235,0
|
|
20240906,160700,161401402,1235,1235,1235,1235,0
|
|
20240906,160600,161401402,1235,1235,1235,1235,0
|
|
20240906,160500,161401402,1235,1235,1235,1235,0
|
|
20240906,160400,161401402,1235,1235,1235,1235,0
|
|
20240906,160300,161401402,1235,1235,1235,1235,0
|
|
20240906,160200,161401402,1235,1235,1235,1235,0
|
|
20240906,160100,161401402,1235,1235,1235,1235,0
|
|
20240906,160000,161401402,1235,1235,1235,1235,0
|
|
20240906,155900,161401402,1235,1235,1235,1235,0
|
|
20240906,155800,161401402,1235,1235,1235,1235,0
|
|
20240906,155700,161401402,1235,1235,1235,1235,0
|
|
20240906,155600,161401402,1235,1235,1235,1235,0
|
|
20240906,155500,161401402,1235,1235,1235,1235,5966
|
|
20240906,155400,161401402,1235,1235,1235,1235,0
|
|
20240906,155300,161401402,1235,1235,1235,1235,0
|
|
20240906,155200,161401402,1235,1235,1235,1235,0
|
|
20240906,155100,161401402,1235,1235,1235,1235,0
|
|
20240906,155000,161401402,1235,1235,1235,1235,0
|
|
20240906,154900,161401402,1235,1235,1235,1235,0
|
|
20240906,154800,161401402,1235,1235,1235,1235,0
|
|
20240906,154700,161401402,1235,1235,1235,1235,0
|
|
20240906,154600,161401402,1235,1235,1235,1235,0
|
|
20240906,154500,161401402,1235,1235,1235,1235,0
|
|
20240906,154400,161401402,1235,1235,1235,1235,0
|
|
20240906,154300,161401402,1235,1235,1235,1235,0
|
|
20240906,154200,161401402,1235,1235,1235,1235,0
|
|
20240906,154100,161401402,1235,1235,1235,1235,0
|
|
20240906,154000,161401402,1235,1235,1235,1235,0
|
|
20240906,153900,161401402,1235,1235,1235,1235,0
|
|
20240906,153800,161401402,1235,1235,1235,1235,0
|
|
20240906,153700,161401402,1235,1235,1235,1235,0
|
|
20240906,153600,161401402,1235,1235,1235,1235,0
|
|
20240906,153500,161401402,1235,1235,1235,1235,0
|
|
20240906,153400,161401402,1235,1235,1235,1235,0
|
|
20240906,153300,161401402,1235,1235,1235,1235,0
|
|
20240906,153200,161401402,1235,1235,1235,1235,0
|
|
20240906,153100,161401402,1235,1235,1235,1235,0
|
|
20240906,153000,161401402,1235,1235,1235,1235,5966
|
|
20240906,152900,154033392,1259,1259,1259,1259,0
|
|
20240906,152800,154033392,1259,1259,1259,1259,0
|
|
20240906,152700,154033392,1259,1259,1259,1259,0
|
|
20240906,152600,154033392,1259,1259,1259,1259,0
|
|
20240906,152500,154033392,1259,1259,1259,1259,0
|
|
20240906,152400,154033392,1259,1259,1259,1259,0
|
|
20240906,152300,154033392,1259,1259,1259,1259,0
|
|
20240906,152200,154033392,1259,1259,1259,1259,0
|
|
20240906,152100,154033392,1259,1259,1259,1259,0
|
|
20240906,152000,154033392,1259,1259,1259,1259,0
|
|
20240906,151900,154033392,1259,1250,1259,1240,3660
|
|
20240906,151800,149485582,1242,1248,1250,1242,2478
|
|
20240906,151700,146397739,1250,1253,1253,1250,972
|
|
20240906,151600,145182283,1255,1255,1255,1255,1
|
|
20240906,151500,145181028,1255,1255,1255,1255,53
|
|
20240906,151400,145114513,1255,1251,1255,1250,4653
|
|
20240906,151300,139296831,1255,1255,1255,1251,473
|
|
20240906,151200,138703382,1260,1258,1260,1255,6224
|
|
20240906,151100,130883236,1260,1260,1260,1258,1723
|
|
20240906,151000,128712376,1267,1267,1267,1267,0
|
|
20240906,150900,128712376,1267,1267,1267,1260,2603
|
|
20240906,150800,125427689,1267,1267,1267,1267,0
|
|
20240906,150700,125427689,1267,1267,1267,1267,0
|
|
20240906,150600,125427689,1267,1266,1267,1263,455
|
|
20240906,150500,124852671,1271,1271,1271,1271,0
|
|
20240906,150400,124852671,1271,1271,1271,1271,0
|
|
20240906,150300,124852671,1271,1271,1271,1271,0
|
|
20240906,150200,124852671,1271,1271,1271,1271,0
|
|
20240906,150100,124852671,1271,1271,1271,1271,1
|
|
20240906,150000,124851400,1271,1271,1271,1271,1087
|
|
20240906,145900,123469823,1264,1271,1271,1264,2
|
|
20240906,145800,123467288,1271,1271,1271,1271,400
|
|
20240906,145700,122958888,1271,1271,1271,1271,1
|
|
20240906,145600,122957617,1265,1265,1265,1265,4269
|
|
20240906,145500,117557332,1271,1271,1271,1271,0
|
|
20240906,145400,117557332,1271,1271,1271,1271,26
|
|
20240906,145300,117524286,1271,1271,1271,1271,0
|
|
20240906,145200,117524286,1271,1271,1271,1271,0
|
|
20240906,145100,117524286,1271,1271,1271,1271,0
|
|
20240906,145000,117524286,1271,1271,1271,1271,0
|
|
20240906,144900,117524286,1271,1271,1271,1271,0
|
|
20240906,144800,117524286,1271,1271,1271,1271,0
|
|
20240906,144700,117524286,1271,1271,1271,1271,0
|
|
20240906,144600,117524286,1271,1271,1271,1271,1
|
|
20240906,144500,117523015,1271,1271,1271,1271,19
|
|
20240906,144400,117498866,1271,1271,1271,1271,80
|
|
20240906,144300,117397186,1271,1271,1271,1271,101
|
|
20240906,144200,117268815,1264,1267,1267,1264,3500
|
|
20240906,144100,112837423,1271,1271,1271,1271,0
|
|
20240906,144000,112837423,1271,1271,1271,1271,0
|
|
20240906,143900,112837423,1271,1271,1271,1271,1
|
|
20240906,143800,112836152,1271,1271,1271,1271,0
|
|
20240906,143700,112836152,1271,1271,1271,1271,0
|
|
20240906,143600,112836152,1271,1271,1271,1271,0
|
|
20240906,143500,112836152,1271,1271,1271,1271,10
|
|
20240906,143400,112823442,1268,1268,1268,1268,102
|
|
20240906,143300,112694106,1267,1267,1267,1267,397
|
|
20240906,143200,112191107,1273,1273,1273,1273,0
|
|
20240906,143100,112191107,1273,1273,1273,1273,0
|
|
20240906,143000,112191107,1273,1270,1273,1270,4000
|
|
20240906,142900,107106428,1273,1273,1273,1273,0
|
|
20240906,142800,107106428,1273,1273,1273,1273,0
|
|
20240906,142700,107106428,1273,1273,1273,1273,0
|
|
20240906,142600,107106428,1273,1273,1273,1273,0
|
|
20240906,142500,107106428,1273,1273,1273,1273,0
|
|
20240906,142400,107106428,1273,1273,1273,1273,0
|
|
20240906,142300,107106428,1273,1272,1273,1272,10
|
|
20240906,142200,107093704,1273,1271,1273,1271,40
|
|
20240906,142100,107042825,1260,1260,1260,1260,0
|
|
20240906,142000,107042825,1260,1266,1266,1260,6423
|
|
20240906,141900,98930390,1265,1265,1265,1265,0
|
|
20240906,141800,98930390,1265,1267,1267,1265,100
|
|
20240906,141700,98803888,1265,1270,1270,1265,6000
|
|
20240906,141600,91206616,1271,1271,1271,1271,0
|
|
20240906,141500,91206616,1271,1271,1271,1271,0
|
|
20240906,141400,91206616,1271,1271,1271,1271,0
|
|
20240906,141300,91206616,1271,1271,1271,1271,0
|
|
20240906,141200,91206616,1271,1271,1271,1271,1
|
|
20240906,141100,91205345,1273,1273,1273,1273,0
|
|
20240906,141000,91205345,1273,1273,1273,1273,4
|
|
20240906,140900,91200253,1270,1270,1270,1270,0
|
|
20240906,140800,91200253,1270,1271,1271,1270,3079
|
|
20240906,140700,87289629,1272,1272,1272,1272,0
|
|
20240906,140600,87289629,1272,1272,1272,1272,0
|
|
20240906,140500,87289629,1272,1272,1272,1272,0
|
|
20240906,140400,87289629,1272,1272,1272,1272,0
|
|
20240906,140300,87289629,1272,1272,1272,1272,0
|
|
20240906,140200,87289629,1272,1272,1272,1272,0
|
|
20240906,140100,87289629,1272,1272,1272,1272,31
|
|
20240906,140000,87250197,1272,1272,1272,1272,0
|
|
20240906,135900,87250197,1272,1272,1272,1272,0
|
|
20240906,135800,87250197,1272,1272,1272,1272,0
|
|
20240906,135700,87250197,1272,1272,1272,1272,1122
|
|
20240906,135600,85823013,1273,1273,1273,1273,0
|
|
20240906,135500,85823013,1273,1273,1273,1273,0
|
|
20240906,135400,85823013,1273,1273,1273,1273,1
|
|
20240906,135300,85821740,1273,1273,1273,1273,0
|
|
20240906,135200,85821740,1273,1273,1273,1273,31
|
|
20240906,135100,85782277,1273,1273,1273,1273,100
|
|
20240906,135000,85654977,1273,1273,1273,1273,0
|
|
20240906,134900,85654977,1273,1273,1273,1273,0
|
|
20240906,134800,85654977,1273,1273,1273,1273,0
|
|
20240906,134700,85654977,1273,1273,1273,1273,0
|
|
20240906,134600,85654977,1273,1273,1273,1273,0
|
|
20240906,134500,85654977,1273,1273,1273,1273,0
|
|
20240906,134400,85654977,1273,1273,1273,1273,0
|
|
20240906,134300,85654977,1273,1273,1273,1273,0
|
|
20240906,134200,85654977,1273,1273,1273,1273,193
|
|
20240906,134100,85409288,1274,1274,1274,1274,65
|
|
20240906,134000,85326478,1274,1274,1274,1274,200
|
|
20240906,133900,85071678,1276,1276,1276,1276,0
|
|
20240906,133800,85071678,1276,1276,1276,1276,0
|
|
20240906,133700,85071678,1276,1276,1276,1276,0
|
|
20240906,133600,85071678,1276,1275,1276,1275,11
|
|
20240906,133500,85057644,1275,1275,1275,1275,806
|
|
20240906,133400,84029994,1275,1277,1277,1275,944
|
|
20240906,133300,82826391,1279,1279,1279,1279,0
|
|
20240906,133200,82826391,1279,1279,1279,1279,0
|
|
20240906,133100,82826391,1279,1279,1279,1279,0
|
|
20240906,133000,82826391,1279,1279,1279,1279,0
|
|
20240906,132900,82826391,1279,1279,1279,1279,0
|
|
20240906,132800,82826391,1279,1279,1279,1279,0
|
|
20240906,132700,82826391,1279,1279,1279,1279,0
|
|
20240906,132600,82826391,1279,1279,1279,1279,0
|
|
20240906,132500,82826391,1279,1279,1279,1279,1
|
|
20240906,132400,82825112,1279,1279,1279,1279,0
|
|
20240906,132300,82825112,1279,1279,1279,1279,0
|
|
20240906,132200,82825112,1279,1279,1279,1279,1
|
|
20240906,132100,82823833,1275,1279,1279,1275,2
|
|
20240906,132000,82821279,1279,1279,1279,1279,0
|
|
20240906,131900,82821279,1279,1279,1279,1279,4
|
|
20240906,131800,82816163,1275,1275,1275,1275,0
|
|
20240906,131700,82816163,1275,1275,1275,1275,0
|
|
20240906,131600,82816163,1275,1275,1275,1275,39
|
|
20240906,131500,82766438,1275,1275,1275,1275,0
|
|
20240906,131400,82766438,1275,1275,1275,1275,0
|
|
20240906,131300,82766438,1275,1275,1275,1275,8
|
|
20240906,131200,82756238,1275,1275,1275,1275,0
|
|
20240906,131100,82756238,1275,1275,1275,1275,0
|
|
20240906,131000,82756238,1275,1275,1275,1275,0
|
|
20240906,130900,82756238,1275,1275,1275,1275,0
|
|
20240906,130800,82756238,1275,1276,1276,1275,358
|
|
20240906,130700,82299688,1276,1276,1276,1276,0
|
|
20240906,130600,82299688,1276,1280,1280,1276,402
|
|
20240906,130500,81786528,1278,1280,1281,1278,6
|
|
20240906,130400,81778850,1281,1281,1281,1281,1
|
|
20240906,130300,81777569,1281,1282,1282,1281,1002
|
|
20240906,130200,80493007,1280,1280,1280,1280,0
|
|
20240906,130100,80493007,1280,1280,1280,1280,0
|
|
20240906,130000,80493007,1280,1281,1281,1280,2
|
|
20240906,125900,80490446,1277,1277,1277,1277,0
|
|
20240906,125800,80490446,1277,1277,1277,1277,0
|
|
20240906,125700,80490446,1277,1277,1277,1277,0
|
|
20240906,125600,80490446,1277,1277,1277,1277,200
|
|
20240906,125500,80235046,1275,1275,1275,1275,312
|
|
20240906,125400,79837246,1275,1279,1279,1275,391
|
|
20240906,125300,79338714,1280,1280,1280,1280,0
|
|
20240906,125200,79338714,1280,1280,1280,1280,1
|
|
20240906,125100,79337434,1281,1281,1281,1281,0
|
|
20240906,125000,79337434,1281,1281,1281,1281,2
|
|
20240906,124900,79334872,1281,1282,1282,1280,5
|
|
20240906,124800,79328467,1282,1282,1282,1282,2
|
|
20240906,124700,79325903,1274,1275,1275,1274,1431
|
|
20240906,124600,77501379,1275,1277,1277,1275,53
|
|
20240906,124500,77433701,1278,1282,1282,1278,7
|
|
20240906,124400,77424734,1279,1279,1279,1279,1
|
|
20240906,124300,77423455,1284,1284,1284,1284,0
|
|
20240906,124200,77423455,1284,1280,1284,1280,86
|
|
20240906,124100,77313242,1280,1280,1280,1280,50
|
|
20240906,124000,77249242,1280,1280,1280,1280,0
|
|
20240906,123900,77249242,1280,1279,1280,1279,209
|
|
20240906,123800,76981723,1283,1283,1283,1283,0
|
|
20240906,123700,76981723,1283,1283,1283,1283,1
|
|
20240906,123600,76980440,1273,1275,1275,1273,1004
|
|
20240906,123500,75701304,1274,1284,1284,1274,3501
|
|
20240906,123400,71234235,1283,1283,1283,1283,200
|
|
20240906,123300,70977635,1284,1284,1284,1284,100
|
|
20240906,123200,70849235,1283,1283,1283,1283,1
|
|
20240906,123100,70847952,1284,1284,1284,1284,0
|
|
20240906,123000,70847952,1284,1284,1284,1284,0
|
|
20240906,122900,70847952,1284,1284,1284,1284,100
|
|
20240906,122800,70719552,1284,1284,1284,1284,100
|
|
20240906,122700,70591152,1276,1276,1276,1276,0
|
|
20240906,122600,70591152,1276,1276,1276,1276,0
|
|
20240906,122500,70591152,1276,1276,1276,1276,0
|
|
20240906,122400,70591152,1276,1277,1277,1276,3694
|
|
20240906,122300,65877383,1284,1284,1284,1284,1
|
|
20240906,122200,65876099,1277,1279,1279,1277,523
|
|
20240906,122100,65207654,1284,1284,1284,1284,0
|
|
20240906,122000,65207654,1284,1284,1284,1284,1580
|
|
20240906,121900,63178934,1290,1290,1290,1290,0
|
|
20240906,121800,63178934,1290,1288,1290,1288,100
|
|
20240906,121700,63049991,1288,1288,1288,1288,0
|
|
20240906,121600,63049991,1288,1288,1288,1288,0
|
|
20240906,121500,63049991,1288,1288,1288,1288,0
|
|
20240906,121400,63049991,1288,1288,1288,1288,5
|
|
20240906,121300,63043551,1288,1288,1288,1288,0
|
|
20240906,121200,63043551,1288,1288,1288,1288,0
|
|
20240906,121100,63043551,1288,1288,1288,1288,0
|
|
20240906,121000,63043551,1288,1288,1288,1288,0
|
|
20240906,120900,63043551,1288,1281,1288,1276,830
|
|
20240906,120800,61983839,1281,1281,1281,1281,0
|
|
20240906,120700,61983839,1281,1281,1281,1281,0
|
|
20240906,120600,61983839,1281,1281,1281,1281,0
|
|
20240906,120500,61983839,1281,1281,1281,1281,28
|
|
20240906,120400,61947971,1281,1281,1281,1281,0
|
|
20240906,120300,61947971,1281,1281,1281,1281,1
|
|
20240906,120200,61946690,1293,1293,1293,1293,0
|
|
20240906,120100,61946690,1293,1293,1293,1293,0
|
|
20240906,120000,61946690,1293,1281,1293,1281,7
|
|
20240906,115900,61937675,1294,1294,1294,1294,0
|
|
20240906,115800,61937675,1294,1280,1294,1280,218
|
|
20240906,115700,61656468,1295,1295,1295,1295,0
|
|
20240906,115600,61656468,1295,1293,1295,1293,237
|
|
20240906,115500,61349695,1293,1293,1293,1293,0
|
|
20240906,115400,61349695,1293,1293,1293,1293,0
|
|
20240906,115300,61349695,1293,1293,1293,1293,0
|
|
20240906,115200,61349695,1293,1291,1293,1291,2
|
|
20240906,115100,61347111,1277,1277,1277,1277,0
|
|
20240906,115000,61347111,1277,1277,1277,1277,0
|
|
20240906,114900,61347111,1277,1285,1285,1277,660
|
|
20240906,114800,60503226,1295,1295,1295,1295,2
|
|
20240906,114700,60500636,1286,1286,1286,1286,1
|
|
20240906,114600,60499350,1294,1294,1294,1294,0
|
|
20240906,114500,60499350,1294,1294,1294,1294,0
|
|
20240906,114400,60499350,1294,1294,1294,1294,2
|
|
20240906,114300,60496762,1295,1294,1295,1294,29
|
|
20240906,114200,60459235,1293,1293,1293,1293,0
|
|
20240906,114100,60459235,1293,1293,1293,1293,0
|
|
20240906,114000,60459235,1293,1293,1293,1293,0
|
|
20240906,113900,60459235,1293,1293,1293,1293,0
|
|
20240906,113800,60459235,1293,1293,1293,1293,0
|
|
20240906,113700,60459235,1293,1293,1293,1293,0
|
|
20240906,113600,60459235,1293,1293,1293,1293,0
|
|
20240906,113500,60459235,1293,1293,1293,1293,100
|
|
20240906,113400,60329935,1292,1292,1292,1292,0
|
|
20240906,113300,60329935,1292,1280,1292,1280,2
|
|
20240906,113200,60327363,1280,1280,1280,1280,0
|
|
20240906,113100,60327363,1280,1280,1280,1280,0
|
|
20240906,113000,60327363,1280,1280,1280,1280,0
|
|
20240906,112900,60327363,1280,1280,1280,1280,0
|
|
20240906,112800,60327363,1280,1280,1280,1280,5
|
|
20240906,112700,60320963,1280,1280,1280,1280,2
|
|
20240906,112600,60318403,1280,1280,1280,1280,0
|
|
20240906,112500,60318403,1280,1280,1280,1280,0
|
|
20240906,112400,60318403,1280,1280,1280,1280,1
|
|
20240906,112300,60317123,1300,1300,1300,1300,1
|
|
20240906,112200,60315823,1276,1303,1303,1276,6522
|
|
20240906,112100,51966173,1311,1311,1311,1311,0
|
|
20240906,112000,51966173,1311,1311,1311,1311,0
|
|
20240906,111900,51966173,1311,1311,1311,1311,0
|
|
20240906,111800,51966173,1311,1311,1311,1311,0
|
|
20240906,111700,51966173,1311,1311,1311,1311,0
|
|
20240906,111600,51966173,1311,1311,1311,1311,0
|
|
20240906,111500,51966173,1311,1311,1311,1311,0
|
|
20240906,111400,51966173,1311,1311,1311,1311,0
|
|
20240906,111300,51966173,1311,1311,1311,1311,0
|
|
20240906,111200,51966173,1311,1311,1311,1311,0
|
|
20240906,111100,51966173,1311,1311,1311,1311,0
|
|
20240906,111000,51966173,1311,1311,1311,1311,0
|
|
20240906,110900,51966173,1311,1311,1311,1311,3
|
|
20240906,110800,51962240,1292,1292,1292,1292,257
|
|
20240906,110700,51630196,1290,1290,1290,1290,0
|
|
20240906,110600,51630196,1290,1311,1311,1290,6
|
|
20240906,110500,51622434,1290,1290,1290,1290,0
|
|
20240906,110400,51622434,1290,1290,1290,1290,0
|
|
20240906,110300,51622434,1290,1290,1290,1290,0
|
|
20240906,110200,51622434,1290,1290,1290,1290,0
|
|
20240906,110100,51622434,1290,1290,1290,1290,0
|
|
20240906,110000,51622434,1290,1290,1290,1290,0
|
|
20240906,105900,51622434,1290,1290,1290,1290,0
|
|
20240906,105800,51622434,1290,1290,1290,1290,0
|
|
20240906,105700,51622434,1290,1291,1291,1290,759
|
|
20240906,105600,50643194,1311,1311,1311,1311,0
|
|
20240906,105500,50643194,1311,1311,1311,1311,0
|
|
20240906,105400,50643194,1311,1311,1311,1311,0
|
|
20240906,105300,50643194,1311,1311,1311,1311,0
|
|
20240906,105200,50643194,1311,1310,1311,1310,40
|
|
20240906,105100,50590790,1310,1310,1310,1310,1
|
|
20240906,105000,50589480,1307,1307,1307,1307,0
|
|
20240906,104900,50589480,1307,1307,1307,1307,1
|
|
20240906,104800,50588173,1290,1290,1290,1290,0
|
|
20240906,104700,50588173,1290,1290,1290,1290,0
|
|
20240906,104600,50588173,1290,1290,1290,1290,0
|
|
20240906,104500,50588173,1290,1290,1290,1290,0
|
|
20240906,104400,50588173,1290,1290,1290,1290,0
|
|
20240906,104300,50588173,1290,1290,1290,1290,4734
|
|
20240906,104200,44481313,1307,1307,1307,1307,0
|
|
20240906,104100,44481313,1307,1307,1307,1307,400
|
|
20240906,104000,43958513,1307,1290,1307,1290,3
|
|
20240906,103900,43954626,1310,1303,1310,1303,388
|
|
20240906,103800,43449048,1303,1303,1303,1303,2
|
|
20240906,103700,43446442,1286,1286,1286,1286,0
|
|
20240906,103600,43446442,1286,1286,1286,1286,1
|
|
20240906,103500,43445156,1285,1285,1285,1285,0
|
|
20240906,103400,43445156,1285,1285,1285,1285,0
|
|
20240906,103300,43445156,1285,1285,1285,1285,1
|
|
20240906,103200,43443871,1285,1300,1303,1284,54
|
|
20240906,103100,43373659,1284,1299,1300,1284,12
|
|
20240906,103000,43358175,1300,1300,1300,1300,0
|
|
20240906,102900,43358175,1300,1300,1301,1300,3
|
|
20240906,102800,43354274,1300,1300,1300,1300,2
|
|
20240906,102700,43351674,1284,1284,1284,1284,38
|
|
20240906,102600,43302882,1300,1300,1300,1300,1000
|
|
20240906,102500,42002882,1301,1301,1301,1301,0
|
|
20240906,102400,42002882,1301,1301,1301,1301,1
|
|
20240906,102300,42001581,1300,1300,1301,1300,1951
|
|
20240906,102200,39464331,1299,1299,1299,1299,0
|
|
20240906,102100,39464331,1299,1299,1299,1299,0
|
|
20240906,102000,39464331,1299,1299,1299,1299,1
|
|
20240906,101900,39463032,1291,1291,1291,1291,0
|
|
20240906,101800,39463032,1291,1291,1291,1291,1
|
|
20240906,101700,39461741,1282,1282,1282,1282,0
|
|
20240906,101600,39461741,1282,1282,1282,1282,0
|
|
20240906,101500,39461741,1282,1282,1282,1282,0
|
|
20240906,101400,39461741,1282,1282,1282,1282,0
|
|
20240906,101300,39461741,1282,1282,1282,1282,0
|
|
20240906,101200,39461741,1282,1282,1282,1282,2
|
|
20240906,101100,39459177,1302,1302,1302,1302,0
|
|
20240906,101000,39459177,1302,1302,1302,1302,0
|
|
20240906,100900,39459177,1302,1302,1302,1302,0
|
|
20240906,100800,39459177,1302,1302,1302,1302,0
|
|
20240906,100700,39459177,1302,1294,1302,1276,133
|
|
20240906,100600,39288830,1295,1295,1295,1295,62
|
|
20240906,100500,39208540,1296,1296,1296,1296,2200
|
|
20240906,100400,36357340,1295,1312,1312,1295,56
|
|
20240906,100300,36284667,1313,1310,1313,1309,11
|
|
20240906,100200,36270238,1313,1304,1313,1304,11
|
|
20240906,100100,36255804,1314,1314,1314,1314,1
|
|
20240906,100000,36254490,1296,1290,1296,1290,2142
|
|
20240906,095900,33480012,1290,1287,1290,1287,820
|
|
20240906,095800,32423413,1287,1288,1288,1287,2
|
|
20240906,095700,32420838,1285,1285,1285,1285,0
|
|
20240906,095600,32420838,1285,1285,1288,1285,160
|
|
20240906,095500,32215232,1278,1281,1284,1278,10
|
|
20240906,095400,32202422,1280,1280,1280,1280,14
|
|
20240906,095300,32184502,1271,1271,1271,1271,0
|
|
20240906,095200,32184502,1271,1271,1271,1271,0
|
|
20240906,095100,32184502,1271,1271,1271,1271,0
|
|
20240906,095000,32184502,1271,1270,1271,1270,72
|
|
20240906,094900,32093048,1272,1272,1272,1272,0
|
|
20240906,094800,32093048,1272,1275,1275,1272,3
|
|
20240906,094700,32089227,1269,1269,1269,1269,0
|
|
20240906,094600,32089227,1269,1269,1269,1269,0
|
|
20240906,094500,32089227,1269,1279,1279,1269,1726
|
|
20240906,094400,29883420,1278,1292,1292,1277,17
|
|
20240906,094300,29861681,1264,1281,1281,1264,1742
|
|
20240906,094200,27634231,1281,1281,1281,1281,666
|
|
20240906,094100,26781085,1295,1283,1295,1282,807
|
|
20240906,094000,25746497,1282,1282,1282,1282,6
|
|
20240906,093900,25738805,1282,1281,1293,1281,3
|
|
20240906,093800,25734949,1296,1296,1296,1262,7073
|
|
20240906,093700,16674205,1304,1304,1304,1304,2
|
|
20240906,093600,16671597,1306,1306,1306,1306,0
|
|
20240906,093500,16671597,1306,1306,1306,1306,1
|
|
20240906,093400,16670291,1305,1305,1306,1297,6
|
|
20240906,093300,16662467,1306,1297,1307,1297,52
|
|
20240906,093200,16594726,1297,1305,1312,1297,1449
|
|
20240906,093100,14710725,1314,1308,1315,1306,623
|
|
20240906,093000,13896997,1315,1314,1315,1314,4
|
|
20240906,092900,13891738,1315,1315,1315,1315,0
|
|
20240906,092800,13891738,1315,1314,1315,1314,110
|
|
20240906,092700,13747095,1315,1315,1315,1315,0
|
|
20240906,092600,13747095,1315,1308,1316,1308,13
|
|
20240906,092500,13730005,1316,1309,1316,1308,82
|
|
20240906,092400,13622465,1318,1318,1318,1318,0
|
|
20240906,092300,13622465,1318,1323,1324,1309,640
|
|
20240906,092200,12783677,1313,1325,1326,1313,111
|
|
20240906,092100,12636851,1326,1321,1327,1313,2429
|
|
20240906,092000,9442340,1321,1321,1321,1321,4
|
|
20240906,091900,9437056,1321,1320,1321,1312,37
|
|
20240906,091800,9388353,1320,1320,1321,1310,10
|
|
20240906,091700,9375158,1321,1310,1321,1310,66
|
|
20240906,091600,9288319,1321,1320,1321,1320,47
|
|
20240906,091500,9226267,1320,1320,1320,1320,0
|
|
20240906,091400,9226267,1320,1312,1320,1312,104
|
|
20240906,091300,9089811,1323,1323,1323,1323,0
|
|
20240906,091200,9089811,1323,1323,1323,1323,10
|
|
20240906,091100,9076581,1324,1324,1324,1324,4
|
|
20240906,091000,9071285,1324,1312,1324,1312,509
|
|
20240906,090900,8397381,1330,1318,1338,1311,1645
|
|
20240906,090800,6235141,1340,1341,1342,1312,2025
|
|
20240906,090700,3564421,1346,1346,1346,1346,0
|
|
20240906,090600,3564421,1346,1332,1348,1326,849
|
|
20240906,090500,2436167,1348,1332,1354,1332,25
|
|
20240906,090400,2402766,1362,1362,1362,1362,0
|
|
20240906,090300,2402766,1362,1362,1362,1362,1
|
|
20240906,090200,2401404,1362,1361,1362,1361,731
|
|
20240906,090100,1405814,1364,1364,1364,1364,10
|
|
20240906,090000,1392174,1373,1340,1373,1340,1038
|