598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,185500,267018561,1348,1348,1348,1348,2200
|
|
20240912,185400,267018561,1348,1348,1348,1348,0
|
|
20240912,185300,267018561,1348,1348,1348,1348,0
|
|
20240912,185200,267018561,1348,1348,1348,1348,0
|
|
20240912,185100,267018561,1348,1348,1348,1348,0
|
|
20240912,185000,267018561,1348,1348,1348,1348,0
|
|
20240912,184900,267018561,1348,1348,1348,1348,0
|
|
20240912,184800,267018561,1348,1348,1348,1348,0
|
|
20240912,184700,267018561,1348,1348,1348,1348,0
|
|
20240912,184600,267018561,1348,1348,1348,1348,0
|
|
20240912,184500,267018561,1348,1348,1348,1348,0
|
|
20240912,184400,267018561,1348,1348,1348,1348,0
|
|
20240912,184300,267018561,1348,1348,1348,1348,0
|
|
20240912,184200,267018561,1348,1348,1348,1348,0
|
|
20240912,184100,267018561,1348,1348,1348,1348,0
|
|
20240912,184000,267018561,1348,1348,1348,1348,0
|
|
20240912,183900,267018561,1348,1348,1348,1348,0
|
|
20240912,183800,267018561,1348,1348,1348,1348,0
|
|
20240912,183700,267018561,1348,1348,1348,1348,0
|
|
20240912,183600,267018561,1348,1348,1348,1348,0
|
|
20240912,183500,267018561,1348,1348,1348,1348,0
|
|
20240912,183400,267018561,1348,1348,1348,1348,0
|
|
20240912,183300,267018561,1348,1348,1348,1348,0
|
|
20240912,183200,267018561,1348,1348,1348,1348,0
|
|
20240912,183100,267018561,1348,1348,1348,1348,0
|
|
20240912,183000,267018561,1348,1348,1348,1348,0
|
|
20240912,182900,267018561,1348,1348,1348,1348,0
|
|
20240912,182800,267018561,1348,1348,1348,1348,0
|
|
20240912,182700,267018561,1348,1348,1348,1348,0
|
|
20240912,182600,267018561,1348,1348,1348,1348,0
|
|
20240912,182500,267018561,1348,1348,1348,1348,2200
|
|
20240912,182400,267018561,1348,1348,1348,1348,0
|
|
20240912,182300,267018561,1348,1348,1348,1348,0
|
|
20240912,182200,267018561,1348,1348,1348,1348,0
|
|
20240912,182100,267018561,1348,1348,1348,1348,0
|
|
20240912,182000,267018561,1348,1348,1348,1348,0
|
|
20240912,181900,267018561,1348,1348,1348,1348,0
|
|
20240912,181800,267018561,1348,1348,1348,1348,0
|
|
20240912,181700,267018561,1348,1348,1348,1348,0
|
|
20240912,181600,267018561,1348,1348,1348,1348,0
|
|
20240912,181500,267018561,1348,1348,1348,1348,0
|
|
20240912,181400,267018561,1348,1348,1348,1348,0
|
|
20240912,181300,267018561,1348,1348,1348,1348,0
|
|
20240912,181200,267018561,1348,1348,1348,1348,0
|
|
20240912,181100,267018561,1348,1348,1348,1348,0
|
|
20240912,181000,267018561,1348,1348,1348,1348,0
|
|
20240912,180900,267018561,1348,1348,1348,1348,0
|
|
20240912,180800,267018561,1348,1348,1348,1348,0
|
|
20240912,180700,267018561,1348,1348,1348,1348,0
|
|
20240912,180600,267018561,1348,1348,1348,1348,0
|
|
20240912,180500,267018561,1348,1348,1348,1348,0
|
|
20240912,180400,267018561,1348,1348,1348,1348,0
|
|
20240912,180300,267018561,1348,1348,1348,1348,0
|
|
20240912,180200,267018561,1348,1348,1348,1348,0
|
|
20240912,180100,267018561,1348,1348,1348,1348,0
|
|
20240912,180000,267018561,1348,1348,1348,1348,0
|
|
20240912,175900,267018561,1348,1348,1348,1348,0
|
|
20240912,175800,267018561,1348,1348,1348,1348,0
|
|
20240912,175700,267018561,1348,1348,1348,1348,0
|
|
20240912,175600,267018561,1348,1348,1348,1348,0
|
|
20240912,175500,267018561,1348,1348,1348,1348,2200
|
|
20240912,175400,267018561,1348,1348,1348,1348,0
|
|
20240912,175300,267018561,1348,1348,1348,1348,0
|
|
20240912,175200,267018561,1348,1348,1348,1348,0
|
|
20240912,175100,267018561,1348,1348,1348,1348,0
|
|
20240912,175000,267018561,1348,1348,1348,1348,0
|
|
20240912,174900,267018561,1348,1348,1348,1348,0
|
|
20240912,174800,267018561,1348,1348,1348,1348,0
|
|
20240912,174700,267018561,1348,1348,1348,1348,0
|
|
20240912,174600,267018561,1348,1348,1348,1348,0
|
|
20240912,174500,267018561,1348,1348,1348,1348,0
|
|
20240912,174400,267018561,1348,1348,1348,1348,0
|
|
20240912,174300,267018561,1348,1348,1348,1348,0
|
|
20240912,174200,267018561,1348,1348,1348,1348,0
|
|
20240912,174100,267018561,1348,1348,1348,1348,0
|
|
20240912,174000,267018561,1348,1348,1348,1348,0
|
|
20240912,173900,267018561,1348,1348,1348,1348,0
|
|
20240912,173800,267018561,1348,1348,1348,1348,0
|
|
20240912,173700,267018561,1348,1348,1348,1348,0
|
|
20240912,173600,267018561,1348,1348,1348,1348,0
|
|
20240912,173500,267018561,1348,1348,1348,1348,0
|
|
20240912,173400,267018561,1348,1348,1348,1348,0
|
|
20240912,173300,267018561,1348,1348,1348,1348,0
|
|
20240912,173200,267018561,1348,1348,1348,1348,0
|
|
20240912,173100,267018561,1348,1348,1348,1348,0
|
|
20240912,173000,267018561,1348,1348,1348,1348,0
|
|
20240912,172900,267018561,1348,1348,1348,1348,0
|
|
20240912,172800,267018561,1348,1348,1348,1348,0
|
|
20240912,172700,267018561,1348,1348,1348,1348,0
|
|
20240912,172600,267018561,1348,1348,1348,1348,0
|
|
20240912,172500,267018561,1348,1348,1348,1348,2200
|
|
20240912,172400,267018561,1348,1348,1348,1348,0
|
|
20240912,172300,267018561,1348,1348,1348,1348,0
|
|
20240912,172200,267018561,1348,1348,1348,1348,0
|
|
20240912,172100,267018561,1348,1348,1348,1348,0
|
|
20240912,172000,267018561,1348,1348,1348,1348,0
|
|
20240912,171900,267018561,1348,1348,1348,1348,0
|
|
20240912,171800,267018561,1348,1348,1348,1348,0
|
|
20240912,171700,267018561,1348,1348,1348,1348,0
|
|
20240912,171600,267018561,1348,1348,1348,1348,0
|
|
20240912,171500,267018561,1348,1348,1348,1348,0
|
|
20240912,171400,267018561,1348,1348,1348,1348,0
|
|
20240912,171300,267018561,1348,1348,1348,1348,0
|
|
20240912,171200,267018561,1348,1348,1348,1348,0
|
|
20240912,171100,267018561,1348,1348,1348,1348,0
|
|
20240912,171000,267018561,1348,1348,1348,1348,0
|
|
20240912,170900,267018561,1348,1348,1348,1348,0
|
|
20240912,170800,267018561,1348,1348,1348,1348,0
|
|
20240912,170700,267018561,1348,1348,1348,1348,0
|
|
20240912,170600,267018561,1348,1348,1348,1348,0
|
|
20240912,170500,267018561,1348,1348,1348,1348,0
|
|
20240912,170400,267018561,1348,1348,1348,1348,0
|
|
20240912,170300,267018561,1348,1348,1348,1348,0
|
|
20240912,170200,267018561,1348,1348,1348,1348,0
|
|
20240912,170100,267018561,1348,1348,1348,1348,0
|
|
20240912,170000,267018561,1348,1348,1348,1348,0
|
|
20240912,165900,267018561,1348,1348,1348,1348,0
|
|
20240912,165800,267018561,1348,1348,1348,1348,0
|
|
20240912,165700,267018561,1348,1348,1348,1348,0
|
|
20240912,165600,267018561,1348,1348,1348,1348,0
|
|
20240912,165500,267018561,1348,1348,1348,1348,2200
|
|
20240912,165400,267018561,1348,1348,1348,1348,0
|
|
20240912,165300,267018561,1348,1348,1348,1348,0
|
|
20240912,165200,267018561,1348,1348,1348,1348,0
|
|
20240912,165100,267018561,1348,1348,1348,1348,0
|
|
20240912,165000,267018561,1348,1348,1348,1348,0
|
|
20240912,164900,267018561,1348,1348,1348,1348,0
|
|
20240912,164800,267018561,1348,1348,1348,1348,0
|
|
20240912,164700,267018561,1348,1348,1348,1348,0
|
|
20240912,164600,267018561,1348,1348,1348,1348,0
|
|
20240912,164500,267018561,1348,1348,1348,1348,0
|
|
20240912,164400,267018561,1348,1348,1348,1348,0
|
|
20240912,164300,267018561,1348,1348,1348,1348,0
|
|
20240912,164200,267018561,1348,1348,1348,1348,0
|
|
20240912,164100,267018561,1348,1348,1348,1348,0
|
|
20240912,164000,267018561,1348,1348,1348,1348,0
|
|
20240912,163900,267018561,1348,1348,1348,1348,0
|
|
20240912,163800,267018561,1348,1348,1348,1348,0
|
|
20240912,163700,267018561,1348,1348,1348,1348,0
|
|
20240912,163600,267018561,1348,1348,1348,1348,0
|
|
20240912,163500,267018561,1348,1348,1348,1348,0
|
|
20240912,163400,267018561,1348,1348,1348,1348,0
|
|
20240912,163300,267018561,1348,1348,1348,1348,0
|
|
20240912,163200,267018561,1348,1348,1348,1348,0
|
|
20240912,163100,267018561,1348,1348,1348,1348,0
|
|
20240912,163000,267018561,1348,1348,1348,1348,0
|
|
20240912,162900,267018561,1348,1348,1348,1348,0
|
|
20240912,162800,267018561,1348,1348,1348,1348,0
|
|
20240912,162700,267018561,1348,1348,1348,1348,0
|
|
20240912,162600,267018561,1348,1348,1348,1348,0
|
|
20240912,162500,267018561,1348,1348,1348,1348,2200
|
|
20240912,162400,267018561,1348,1348,1348,1348,0
|
|
20240912,162300,267018561,1348,1348,1348,1348,0
|
|
20240912,162200,267018561,1348,1348,1348,1348,0
|
|
20240912,162100,267018561,1348,1348,1348,1348,0
|
|
20240912,162000,267018561,1348,1348,1348,1348,0
|
|
20240912,161900,267018561,1348,1348,1348,1348,0
|
|
20240912,161800,267018561,1348,1348,1348,1348,0
|
|
20240912,161700,267018561,1348,1348,1348,1348,0
|
|
20240912,161600,267018561,1348,1348,1348,1348,0
|
|
20240912,161500,267018561,1348,1348,1348,1348,0
|
|
20240912,161400,267018561,1348,1348,1348,1348,0
|
|
20240912,161300,267018561,1348,1348,1348,1348,0
|
|
20240912,161200,267018561,1348,1348,1348,1348,0
|
|
20240912,161100,267018561,1348,1348,1348,1348,0
|
|
20240912,161000,267018561,1348,1348,1348,1348,0
|
|
20240912,160900,267018561,1348,1348,1348,1348,0
|
|
20240912,160800,267018561,1348,1348,1348,1348,0
|
|
20240912,160700,267018561,1348,1348,1348,1348,0
|
|
20240912,160600,267018561,1348,1348,1348,1348,0
|
|
20240912,160500,267018561,1348,1348,1348,1348,0
|
|
20240912,160400,267018561,1348,1348,1348,1348,0
|
|
20240912,160300,267018561,1348,1348,1348,1348,0
|
|
20240912,160200,267018561,1348,1348,1348,1348,0
|
|
20240912,160100,267018561,1348,1348,1348,1348,0
|
|
20240912,160000,267018561,1348,1348,1348,1348,0
|
|
20240912,155900,267018561,1348,1348,1348,1348,0
|
|
20240912,155800,267018561,1348,1348,1348,1348,0
|
|
20240912,155700,267018561,1348,1348,1348,1348,0
|
|
20240912,155600,267018561,1348,1348,1348,1348,0
|
|
20240912,155500,267018561,1348,1348,1348,1348,2200
|
|
20240912,155400,267018561,1348,1348,1348,1348,0
|
|
20240912,155300,267018561,1348,1348,1348,1348,0
|
|
20240912,155200,267018561,1348,1348,1348,1348,0
|
|
20240912,155100,267018561,1348,1348,1348,1348,0
|
|
20240912,155000,267018561,1348,1348,1348,1348,0
|
|
20240912,154900,267018561,1348,1348,1348,1348,0
|
|
20240912,154800,267018561,1348,1348,1348,1348,0
|
|
20240912,154700,267018561,1348,1348,1348,1348,0
|
|
20240912,154600,267018561,1348,1348,1348,1348,0
|
|
20240912,154500,267018561,1348,1348,1348,1348,0
|
|
20240912,154400,267018561,1348,1348,1348,1348,0
|
|
20240912,154300,267018561,1348,1348,1348,1348,0
|
|
20240912,154200,267018561,1348,1348,1348,1348,0
|
|
20240912,154100,267018561,1348,1348,1348,1348,0
|
|
20240912,154000,267018561,1348,1348,1348,1348,0
|
|
20240912,153900,267018561,1348,1348,1348,1348,0
|
|
20240912,153800,267018561,1348,1348,1348,1348,0
|
|
20240912,153700,267018561,1348,1348,1348,1348,0
|
|
20240912,153600,267018561,1348,1348,1348,1348,0
|
|
20240912,153500,267018561,1348,1348,1348,1348,0
|
|
20240912,153400,267018561,1348,1348,1348,1348,0
|
|
20240912,153300,267018561,1348,1348,1348,1348,0
|
|
20240912,153200,267018561,1348,1348,1348,1348,0
|
|
20240912,153100,267018561,1348,1348,1348,1348,0
|
|
20240912,153000,267018561,1348,1348,1348,1348,2200
|
|
20240912,152900,264052961,1343,1343,1343,1343,0
|
|
20240912,152800,264052961,1343,1343,1343,1343,0
|
|
20240912,152700,264052961,1343,1343,1343,1343,0
|
|
20240912,152600,264052961,1343,1343,1343,1343,0
|
|
20240912,152500,264052961,1343,1343,1343,1343,0
|
|
20240912,152400,264052961,1343,1343,1343,1343,0
|
|
20240912,152300,264052961,1343,1343,1343,1343,0
|
|
20240912,152200,264052961,1343,1343,1343,1343,0
|
|
20240912,152100,264052961,1343,1343,1343,1343,0
|
|
20240912,152000,264052961,1343,1343,1343,1343,0
|
|
20240912,151900,264052961,1343,1343,1343,1343,1
|
|
20240912,151800,264051618,1335,1335,1335,1335,0
|
|
20240912,151700,264051618,1335,1335,1335,1335,181
|
|
20240912,151600,263809983,1335,1335,1335,1335,0
|
|
20240912,151500,263809983,1335,1335,1335,1335,0
|
|
20240912,151400,263809983,1335,1335,1335,1335,0
|
|
20240912,151300,263809983,1335,1335,1335,1335,2
|
|
20240912,151200,263807313,1335,1335,1335,1335,222
|
|
20240912,151100,263510943,1343,1343,1349,1333,226
|
|
20240912,151000,263206865,1350,1337,1350,1337,10642
|
|
20240912,150900,248904916,1337,1335,1337,1335,416
|
|
20240912,150800,248349156,1335,1332,1335,1332,262
|
|
20240912,150700,247999710,1332,1332,1333,1332,1052
|
|
20240912,150600,246598215,1332,1331,1332,1331,526
|
|
20240912,150500,245897834,1328,1325,1328,1325,500
|
|
20240912,150400,245234434,1325,1325,1325,1325,0
|
|
20240912,150300,245234434,1325,1325,1325,1325,1
|
|
20240912,150200,245233109,1312,1312,1312,1312,9
|
|
20240912,150100,245221301,1325,1325,1325,1325,0
|
|
20240912,150000,245221301,1325,1325,1325,1325,0
|
|
20240912,145900,245221301,1325,1318,1325,1318,2000
|
|
20240912,145800,242571309,1318,1318,1318,1318,699
|
|
20240912,145700,241650027,1318,1318,1318,1318,0
|
|
20240912,145600,241650027,1318,1318,1318,1318,0
|
|
20240912,145500,241650027,1318,1318,1318,1318,0
|
|
20240912,145400,241650027,1318,1318,1318,1318,0
|
|
20240912,145300,241650027,1318,1318,1318,1318,1
|
|
20240912,145200,241648709,1318,1318,1318,1318,0
|
|
20240912,145100,241648709,1318,1318,1318,1318,0
|
|
20240912,145000,241648709,1318,1318,1318,1318,0
|
|
20240912,144900,241648709,1318,1318,1318,1318,0
|
|
20240912,144800,241648709,1318,1318,1318,1318,0
|
|
20240912,144700,241648709,1318,1318,1318,1318,0
|
|
20240912,144600,241648709,1318,1318,1318,1318,0
|
|
20240912,144500,241648709,1318,1318,1318,1318,3764
|
|
20240912,144400,236687757,1318,1318,1318,1318,0
|
|
20240912,144300,236687757,1318,1318,1318,1318,0
|
|
20240912,144200,236687757,1318,1317,1318,1317,580
|
|
20240912,144100,235923367,1313,1312,1313,1310,1311
|
|
20240912,144000,234203797,1306,1306,1306,1305,1081
|
|
20240912,143900,232792992,1308,1308,1308,1308,0
|
|
20240912,143800,232792992,1308,1308,1308,1308,10
|
|
20240912,143700,232779912,1301,1320,1320,1273,10020
|
|
20240912,143600,219821880,1322,1322,1322,1322,0
|
|
20240912,143500,219821880,1322,1322,1322,1322,0
|
|
20240912,143400,219821880,1322,1322,1322,1322,0
|
|
20240912,143300,219821880,1322,1322,1322,1322,0
|
|
20240912,143200,219821880,1322,1322,1322,1322,1000
|
|
20240912,143100,218499880,1323,1323,1323,1323,0
|
|
20240912,143000,218499880,1323,1323,1323,1323,225
|
|
20240912,142900,218202205,1322,1322,1322,1322,0
|
|
20240912,142800,218202205,1322,1322,1322,1322,11
|
|
20240912,142700,218187663,1322,1322,1322,1322,0
|
|
20240912,142600,218187663,1322,1322,1322,1322,0
|
|
20240912,142500,218187663,1322,1322,1322,1322,0
|
|
20240912,142400,218187663,1322,1322,1322,1322,0
|
|
20240912,142300,218187663,1322,1322,1322,1322,0
|
|
20240912,142200,218187663,1322,1322,1322,1322,0
|
|
20240912,142100,218187663,1322,1322,1322,1322,0
|
|
20240912,142000,218187663,1322,1322,1322,1322,1249
|
|
20240912,141900,216536485,1308,1319,1319,1308,1670
|
|
20240912,141800,214337973,1319,1319,1319,1319,0
|
|
20240912,141700,214337973,1319,1319,1319,1319,0
|
|
20240912,141600,214337973,1319,1319,1319,1319,0
|
|
20240912,141500,214337973,1319,1319,1319,1319,0
|
|
20240912,141400,214337973,1319,1319,1319,1319,0
|
|
20240912,141300,214337973,1319,1319,1319,1319,650
|
|
20240912,141200,213480623,1323,1323,1323,1323,0
|
|
20240912,141100,213480623,1323,1323,1323,1323,0
|
|
20240912,141000,213480623,1323,1323,1323,1323,0
|
|
20240912,140900,213480623,1323,1323,1323,1323,0
|
|
20240912,140800,213480623,1323,1323,1323,1323,0
|
|
20240912,140700,213480623,1323,1323,1323,1323,0
|
|
20240912,140600,213480623,1323,1322,1323,1321,1053
|
|
20240912,140500,212088598,1323,1323,1323,1323,0
|
|
20240912,140400,212088598,1323,1323,1323,1323,0
|
|
20240912,140300,212088598,1323,1323,1325,1323,655
|
|
20240912,140200,211221033,1325,1325,1325,1325,100
|
|
20240912,140100,211088533,1328,1328,1328,1328,0
|
|
20240912,140000,211088533,1328,1328,1328,1328,0
|
|
20240912,135900,211088533,1328,1328,1328,1323,1271
|
|
20240912,135800,209400655,1332,1332,1332,1332,0
|
|
20240912,135700,209400655,1332,1332,1332,1332,0
|
|
20240912,135600,209400655,1332,1332,1332,1332,1
|
|
20240912,135500,209399323,1330,1330,1330,1330,0
|
|
20240912,135400,209399323,1330,1330,1330,1330,0
|
|
20240912,135300,209399323,1330,1330,1330,1330,0
|
|
20240912,135200,209399323,1330,1330,1330,1330,169
|
|
20240912,135100,209174553,1330,1333,1333,1330,875
|
|
20240912,135000,208009651,1333,1333,1333,1333,0
|
|
20240912,134900,208009651,1333,1333,1333,1333,0
|
|
20240912,134800,208009651,1333,1333,1333,1333,0
|
|
20240912,134700,208009651,1333,1333,1333,1333,0
|
|
20240912,134600,208009651,1333,1333,1333,1333,0
|
|
20240912,134500,208009651,1333,1333,1333,1333,0
|
|
20240912,134400,208009651,1333,1327,1333,1327,420
|
|
20240912,134300,207452191,1330,1330,1330,1330,0
|
|
20240912,134200,207452191,1330,1330,1330,1330,0
|
|
20240912,134100,207452191,1330,1330,1330,1330,0
|
|
20240912,134000,207452191,1330,1330,1330,1330,0
|
|
20240912,133900,207452191,1330,1330,1333,1329,4158
|
|
20240912,133800,201922006,1330,1330,1330,1330,0
|
|
20240912,133700,201922006,1330,1331,1331,1330,2600
|
|
20240912,133600,198463314,1333,1333,1333,1333,10
|
|
20240912,133500,198449984,1334,1334,1334,1334,0
|
|
20240912,133400,198449984,1334,1334,1334,1334,0
|
|
20240912,133300,198449984,1334,1334,1334,1334,0
|
|
20240912,133200,198449984,1334,1334,1334,1334,62
|
|
20240912,133100,198367276,1330,1330,1330,1330,0
|
|
20240912,133000,198367276,1330,1330,1330,1330,596
|
|
20240912,132900,197574596,1330,1330,1330,1330,6
|
|
20240912,132800,197566616,1331,1332,1334,1331,1902
|
|
20240912,132700,195032674,1332,1332,1332,1332,0
|
|
20240912,132600,195032674,1332,1332,1332,1332,0
|
|
20240912,132500,195032674,1332,1334,1335,1332,69
|
|
20240912,132400,194940676,1332,1332,1332,1332,0
|
|
20240912,132300,194940676,1332,1332,1332,1332,0
|
|
20240912,132200,194940676,1332,1332,1332,1332,1
|
|
20240912,132100,194939344,1332,1329,1332,1329,1307
|
|
20240912,132000,193200454,1330,1330,1330,1330,0
|
|
20240912,131900,193200454,1330,1330,1330,1330,0
|
|
20240912,131800,193200454,1330,1330,1330,1330,0
|
|
20240912,131700,193200454,1330,1327,1330,1327,4000
|
|
20240912,131600,187884649,1328,1312,1328,1312,2007
|
|
20240912,131500,185219460,1313,1324,1329,1313,2110
|
|
20240912,131400,182419252,1327,1327,1327,1327,0
|
|
20240912,131300,182419252,1327,1327,1327,1327,0
|
|
20240912,131200,182419252,1327,1327,1327,1327,0
|
|
20240912,131100,182419252,1327,1327,1327,1327,0
|
|
20240912,131000,182419252,1327,1327,1327,1327,0
|
|
20240912,130900,182419252,1327,1319,1327,1319,2001
|
|
20240912,130800,179768651,1318,1318,1319,1318,588
|
|
20240912,130700,178993613,1318,1318,1318,1318,2
|
|
20240912,130600,178990977,1313,1313,1313,1313,0
|
|
20240912,130500,178990977,1313,1313,1313,1313,2
|
|
20240912,130400,178988351,1313,1313,1313,1313,63
|
|
20240912,130300,178905632,1313,1313,1313,1313,0
|
|
20240912,130200,178905632,1313,1313,1313,1313,0
|
|
20240912,130100,178905632,1313,1313,1313,1313,0
|
|
20240912,130000,178905632,1313,1315,1315,1313,1002
|
|
20240912,125900,177588074,1315,1318,1318,1315,496
|
|
20240912,125800,176935090,1322,1322,1322,1322,0
|
|
20240912,125700,176935090,1322,1322,1322,1322,0
|
|
20240912,125600,176935090,1322,1322,1322,1322,20
|
|
20240912,125500,176908650,1322,1322,1322,1322,0
|
|
20240912,125400,176908650,1322,1322,1322,1322,100
|
|
20240912,125300,176776450,1322,1322,1322,1322,0
|
|
20240912,125200,176776450,1322,1322,1322,1322,2
|
|
20240912,125100,176773806,1324,1324,1324,1324,0
|
|
20240912,125000,176773806,1324,1324,1324,1324,0
|
|
20240912,124900,176773806,1324,1324,1324,1324,42
|
|
20240912,124800,176718198,1324,1324,1324,1324,115
|
|
20240912,124700,176565938,1324,1323,1324,1323,1000
|
|
20240912,124600,175242303,1315,1325,1325,1315,5454
|
|
20240912,124500,168059307,1330,1320,1330,1320,7000
|
|
20240912,124400,158795367,1320,1320,1320,1320,0
|
|
20240912,124300,158795367,1320,1320,1320,1320,0
|
|
20240912,124200,158795367,1320,1320,1320,1320,0
|
|
20240912,124100,158795367,1320,1320,1320,1320,15
|
|
20240912,124000,158775567,1320,1320,1320,1320,0
|
|
20240912,123900,158775567,1320,1320,1320,1320,0
|
|
20240912,123800,158775567,1320,1320,1320,1320,164
|
|
20240912,123700,158559087,1320,1320,1320,1320,36
|
|
20240912,123600,158511567,1320,1320,1320,1320,0
|
|
20240912,123500,158511567,1320,1320,1320,1320,100
|
|
20240912,123400,158379567,1320,1320,1320,1320,1
|
|
20240912,123300,158378247,1320,1320,1320,1320,0
|
|
20240912,123200,158378247,1320,1320,1320,1320,0
|
|
20240912,123100,158378247,1320,1320,1320,1320,0
|
|
20240912,123000,158378247,1320,1320,1320,1320,0
|
|
20240912,122900,158378247,1320,1320,1320,1320,0
|
|
20240912,122800,158378247,1320,1320,1320,1320,100
|
|
20240912,122700,158246247,1320,1320,1320,1320,0
|
|
20240912,122600,158246247,1320,1315,1320,1315,9965
|
|
20240912,122500,145099151,1316,1315,1316,1315,3
|
|
20240912,122400,145095205,1315,1315,1315,1315,0
|
|
20240912,122300,145095205,1315,1315,1315,1315,90
|
|
20240912,122200,144976855,1315,1315,1315,1315,200
|
|
20240912,122100,144713855,1317,1313,1318,1313,1279
|
|
20240912,122000,143030567,1314,1314,1314,1314,0
|
|
20240912,121900,143030567,1314,1314,1314,1314,0
|
|
20240912,121800,143030567,1314,1314,1314,1314,10
|
|
20240912,121700,143017427,1310,1310,1310,1310,0
|
|
20240912,121600,143017427,1310,1314,1314,1310,5
|
|
20240912,121500,143010861,1314,1314,1314,1314,1
|
|
20240912,121400,143009547,1310,1310,1310,1310,0
|
|
20240912,121300,143009547,1310,1310,1310,1310,0
|
|
20240912,121200,143009547,1310,1310,1310,1310,0
|
|
20240912,121100,143009547,1310,1311,1311,1310,1092
|
|
20240912,121000,141578997,1312,1312,1312,1312,50
|
|
20240912,120900,141513397,1317,1317,1317,1317,1
|
|
20240912,120800,141512080,1318,1318,1318,1318,0
|
|
20240912,120700,141512080,1318,1318,1318,1318,0
|
|
20240912,120600,141512080,1318,1318,1318,1318,200
|
|
20240912,120500,141248480,1319,1318,1319,1318,50
|
|
20240912,120400,141182531,1319,1315,1319,1315,357
|
|
20240912,120300,140712755,1315,1315,1315,1315,244
|
|
20240912,120200,140391895,1310,1307,1318,1307,4539
|
|
20240912,120100,134440820,1306,1303,1306,1303,3611
|
|
20240912,120000,129730593,1301,1301,1301,1301,0
|
|
20240912,115900,129730593,1301,1301,1301,1301,0
|
|
20240912,115800,129730593,1301,1301,1301,1301,0
|
|
20240912,115700,129730593,1301,1301,1301,1301,0
|
|
20240912,115600,129730593,1301,1301,1301,1301,0
|
|
20240912,115500,129730593,1301,1301,1301,1301,0
|
|
20240912,115400,129730593,1301,1301,1301,1301,0
|
|
20240912,115300,129730593,1301,1301,1301,1301,0
|
|
20240912,115200,129730593,1301,1301,1301,1301,0
|
|
20240912,115100,129730593,1301,1301,1301,1301,0
|
|
20240912,115000,129730593,1301,1301,1301,1301,500
|
|
20240912,114900,129080093,1300,1300,1300,1300,290
|
|
20240912,114800,128703093,1300,1300,1300,1300,0
|
|
20240912,114700,128703093,1300,1300,1300,1300,0
|
|
20240912,114600,128703093,1300,1301,1301,1300,159
|
|
20240912,114500,128496244,1301,1301,1301,1301,5
|
|
20240912,114400,128489739,1304,1304,1304,1304,0
|
|
20240912,114300,128489739,1304,1304,1304,1304,0
|
|
20240912,114200,128489739,1304,1304,1304,1304,0
|
|
20240912,114100,128489739,1304,1304,1304,1304,0
|
|
20240912,114000,128489739,1304,1304,1304,1304,0
|
|
20240912,113900,128489739,1304,1304,1304,1304,0
|
|
20240912,113800,128489739,1304,1304,1304,1304,0
|
|
20240912,113700,128489739,1304,1304,1304,1304,50
|
|
20240912,113600,128424539,1305,1305,1305,1305,0
|
|
20240912,113500,128424539,1305,1305,1305,1305,0
|
|
20240912,113400,128424539,1305,1305,1305,1305,0
|
|
20240912,113300,128424539,1305,1301,1305,1301,1258
|
|
20240912,113200,126786861,1305,1305,1305,1305,0
|
|
20240912,113100,126786861,1305,1305,1305,1305,0
|
|
20240912,113000,126786861,1305,1305,1305,1305,0
|
|
20240912,112900,126786861,1305,1303,1305,1298,201
|
|
20240912,112800,126524786,1300,1293,1300,1293,15645
|
|
20240912,112700,106217251,1293,1293,1293,1293,0
|
|
20240912,112600,106217251,1293,1293,1293,1293,0
|
|
20240912,112500,106217251,1293,1293,1293,1293,0
|
|
20240912,112400,106217251,1293,1293,1293,1293,1
|
|
20240912,112300,106215958,1290,1290,1290,1290,0
|
|
20240912,112200,106215958,1290,1290,1290,1290,0
|
|
20240912,112100,106215958,1290,1290,1290,1290,0
|
|
20240912,112000,106215958,1290,1289,1290,1289,1180
|
|
20240912,111900,104693886,1289,1289,1289,1289,0
|
|
20240912,111800,104693886,1289,1289,1289,1289,0
|
|
20240912,111700,104693886,1289,1289,1289,1289,0
|
|
20240912,111600,104693886,1289,1289,1289,1289,0
|
|
20240912,111500,104693886,1289,1289,1289,1289,0
|
|
20240912,111400,104693886,1289,1289,1289,1289,0
|
|
20240912,111300,104693886,1289,1288,1289,1288,100
|
|
20240912,111200,104565056,1289,1289,1289,1289,0
|
|
20240912,111100,104565056,1289,1289,1289,1289,0
|
|
20240912,111000,104565056,1289,1289,1289,1289,0
|
|
20240912,110900,104565056,1289,1285,1289,1285,501
|
|
20240912,110800,103919271,1289,1289,1289,1289,0
|
|
20240912,110700,103919271,1289,1288,1289,1288,40
|
|
20240912,110600,103867736,1289,1289,1289,1289,0
|
|
20240912,110500,103867736,1289,1289,1289,1289,0
|
|
20240912,110400,103867736,1289,1289,1289,1289,2
|
|
20240912,110300,103865158,1289,1289,1289,1289,1
|
|
20240912,110200,103863869,1285,1285,1285,1285,0
|
|
20240912,110100,103863869,1285,1285,1285,1285,0
|
|
20240912,110000,103863869,1285,1285,1285,1285,0
|
|
20240912,105900,103863869,1285,1285,1285,1285,628
|
|
20240912,105800,103056889,1285,1285,1285,1285,0
|
|
20240912,105700,103056889,1285,1285,1285,1285,1030
|
|
20240912,105600,101733339,1289,1289,1289,1289,370
|
|
20240912,105500,101256409,1294,1294,1294,1294,0
|
|
20240912,105400,101256409,1294,1294,1294,1294,3
|
|
20240912,105300,101252527,1294,1294,1294,1294,3
|
|
20240912,105200,101248645,1295,1295,1295,1295,0
|
|
20240912,105100,101248645,1295,1295,1295,1295,55
|
|
20240912,105000,101177420,1297,1295,1298,1294,1175
|
|
20240912,104900,99653650,1294,1292,1294,1292,669
|
|
20240912,104800,98789178,1289,1290,1290,1287,3324
|
|
20240912,104700,94505114,1291,1291,1291,1291,3449
|
|
20240912,104600,90052455,1291,1278,1291,1278,14495
|
|
20240912,104500,71455520,1270,1270,1270,1270,0
|
|
20240912,104400,71455520,1270,1270,1270,1270,1000
|
|
20240912,104300,70185520,1270,1270,1270,1270,0
|
|
20240912,104200,70185520,1270,1270,1270,1270,0
|
|
20240912,104100,70185520,1270,1277,1277,1270,106
|
|
20240912,104000,70050508,1270,1270,1270,1270,0
|
|
20240912,103900,70050508,1270,1270,1270,1270,1000
|
|
20240912,103800,68780508,1277,1277,1277,1277,0
|
|
20240912,103700,68780508,1277,1277,1277,1277,0
|
|
20240912,103600,68780508,1277,1275,1277,1275,863
|
|
20240912,103500,67680157,1270,1270,1270,1270,1
|
|
20240912,103400,67678887,1274,1269,1274,1269,1209
|
|
20240912,103300,66141166,1260,1260,1260,1260,2437
|
|
20240912,103200,63070546,1260,1260,1260,1260,2000
|
|
20240912,103100,60550546,1259,1259,1259,1259,2000
|
|
20240912,103000,58032546,1261,1266,1269,1261,14600
|
|
20240912,102900,39565146,1263,1263,1263,1263,0
|
|
20240912,102800,39565146,1263,1263,1263,1263,0
|
|
20240912,102700,39565146,1263,1263,1263,1263,0
|
|
20240912,102600,39565146,1263,1260,1263,1260,687
|
|
20240912,102500,38697699,1259,1259,1259,1259,0
|
|
20240912,102400,38697699,1259,1259,1259,1259,16
|
|
20240912,102300,38677555,1259,1259,1259,1259,83
|
|
20240912,102200,38573058,1249,1249,1249,1249,53
|
|
20240912,102100,38506861,1249,1249,1249,1249,0
|
|
20240912,102000,38506861,1249,1249,1249,1249,0
|
|
20240912,101900,38506861,1249,1249,1249,1249,5000
|
|
20240912,101800,32261861,1249,1249,1249,1249,0
|
|
20240912,101700,32261861,1249,1250,1250,1249,6412
|
|
20240912,101600,24251322,1250,1250,1250,1250,0
|
|
20240912,101500,24251322,1250,1250,1250,1250,0
|
|
20240912,101400,24251322,1250,1250,1250,1250,0
|
|
20240912,101300,24251322,1250,1250,1250,1250,0
|
|
20240912,101200,24251322,1250,1250,1250,1250,2
|
|
20240912,101100,24248822,1252,1252,1252,1252,0
|
|
20240912,101000,24248822,1252,1252,1252,1252,0
|
|
20240912,100900,24248822,1252,1252,1252,1252,0
|
|
20240912,100800,24248822,1252,1252,1252,1252,0
|
|
20240912,100700,24248822,1252,1252,1252,1250,3676
|
|
20240912,100600,19648326,1252,1252,1252,1252,0
|
|
20240912,100500,19648326,1252,1252,1252,1252,0
|
|
20240912,100400,19648326,1252,1252,1252,1252,1
|
|
20240912,100300,19647074,1252,1252,1252,1252,2
|
|
20240912,100200,19644570,1256,1256,1256,1256,0
|
|
20240912,100100,19644570,1256,1256,1256,1256,0
|
|
20240912,100000,19644570,1256,1256,1256,1256,0
|
|
20240912,095900,19644570,1256,1256,1256,1256,0
|
|
20240912,095800,19644570,1256,1256,1256,1256,0
|
|
20240912,095700,19644570,1256,1256,1256,1256,0
|
|
20240912,095600,19644570,1256,1256,1256,1256,0
|
|
20240912,095500,19644570,1256,1256,1256,1256,0
|
|
20240912,095400,19644570,1256,1256,1256,1250,3174
|
|
20240912,095300,15670826,1264,1264,1264,1264,0
|
|
20240912,095200,15670826,1264,1264,1264,1264,0
|
|
20240912,095100,15670826,1264,1264,1264,1264,0
|
|
20240912,095000,15670826,1264,1264,1264,1264,0
|
|
20240912,094900,15670826,1264,1264,1264,1264,0
|
|
20240912,094800,15670826,1264,1264,1264,1264,0
|
|
20240912,094700,15670826,1264,1264,1264,1264,0
|
|
20240912,094600,15670826,1264,1264,1264,1264,0
|
|
20240912,094500,15670826,1264,1264,1264,1264,0
|
|
20240912,094400,15670826,1264,1264,1264,1264,0
|
|
20240912,094300,15670826,1264,1265,1265,1264,2854
|
|
20240912,094200,12060520,1265,1265,1265,1265,0
|
|
20240912,094100,12060520,1265,1265,1265,1265,0
|
|
20240912,094000,12060520,1265,1265,1265,1265,0
|
|
20240912,093900,12060520,1265,1265,1265,1265,0
|
|
20240912,093800,12060520,1265,1265,1265,1265,1
|
|
20240912,093700,12059255,1256,1256,1256,1256,0
|
|
20240912,093600,12059255,1256,1256,1256,1256,0
|
|
20240912,093500,12059255,1256,1256,1256,1256,0
|
|
20240912,093400,12059255,1256,1260,1265,1256,1914
|
|
20240912,093300,9653009,1260,1269,1269,1260,213
|
|
20240912,093200,9384610,1260,1260,1260,1260,0
|
|
20240912,093100,9384610,1260,1260,1260,1260,0
|
|
20240912,093000,9384610,1260,1260,1260,1260,100
|
|
20240912,092900,9258610,1261,1261,1261,1261,0
|
|
20240912,092800,9258610,1261,1261,1261,1261,471
|
|
20240912,092700,8664679,1260,1260,1260,1260,0
|
|
20240912,092600,8664679,1260,1260,1260,1260,0
|
|
20240912,092500,8664679,1260,1265,1265,1259,900
|
|
20240912,092400,7530925,1270,1270,1270,1270,0
|
|
20240912,092300,7530925,1270,1270,1270,1270,1
|
|
20240912,092200,7529655,1270,1270,1270,1270,5
|
|
20240912,092100,7523305,1265,1265,1265,1265,388
|
|
20240912,092000,7032485,1271,1271,1271,1271,0
|
|
20240912,091900,7032485,1271,1271,1271,1271,0
|
|
20240912,091800,7032485,1271,1271,1271,1271,0
|
|
20240912,091700,7032485,1271,1271,1271,1271,1
|
|
20240912,091600,7031214,1272,1272,1272,1272,0
|
|
20240912,091500,7031214,1272,1272,1272,1272,400
|
|
20240912,091400,6522414,1276,1276,1276,1276,0
|
|
20240912,091300,6522414,1276,1276,1276,1276,0
|
|
20240912,091200,6522414,1276,1276,1276,1276,0
|
|
20240912,091100,6522414,1276,1276,1276,1276,0
|
|
20240912,091000,6522414,1276,1276,1276,1276,2
|
|
20240912,090900,6519862,1249,1252,1252,1249,3559
|
|
20240912,090800,2070660,1277,1277,1277,1277,3
|
|
20240912,090700,2066829,1277,1277,1277,1277,4
|
|
20240912,090600,2061721,1278,1278,1278,1278,0
|
|
20240912,090500,2061721,1278,1278,1278,1278,0
|
|
20240912,090400,2061721,1278,1278,1278,1278,100
|
|
20240912,090300,1933921,1283,1283,1283,1283,0
|
|
20240912,090200,1933921,1283,1283,1283,1283,0
|
|
20240912,090100,1933921,1283,1283,1283,1283,2
|
|
20240912,090000,1931355,1285,1285,1285,1285,1503
|