600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,185700,97319757,1165,1165,1165,1165,2644
|
|
20240909,185600,97319757,1165,1165,1165,1165,0
|
|
20240909,185500,97319757,1165,1165,1165,1165,0
|
|
20240909,185400,97319757,1165,1165,1165,1165,0
|
|
20240909,185300,97319757,1165,1165,1165,1165,0
|
|
20240909,185200,97319757,1165,1165,1165,1165,0
|
|
20240909,185100,97319757,1165,1165,1165,1165,0
|
|
20240909,185000,97319757,1165,1165,1165,1165,0
|
|
20240909,184900,97319757,1165,1165,1165,1165,0
|
|
20240909,184800,97319757,1165,1165,1165,1165,0
|
|
20240909,184700,97319757,1165,1165,1165,1165,0
|
|
20240909,184600,97319757,1165,1165,1165,1165,0
|
|
20240909,184500,97319757,1165,1165,1165,1165,0
|
|
20240909,184400,97319757,1165,1165,1165,1165,0
|
|
20240909,184300,97319757,1165,1165,1165,1165,0
|
|
20240909,184200,97319757,1165,1165,1165,1165,0
|
|
20240909,184100,97319757,1165,1165,1165,1165,0
|
|
20240909,184000,97319757,1165,1165,1165,1165,0
|
|
20240909,183900,97319757,1165,1165,1165,1165,0
|
|
20240909,183800,97319757,1165,1165,1165,1165,0
|
|
20240909,183700,97319757,1165,1165,1165,1165,0
|
|
20240909,183600,97319757,1165,1165,1165,1165,0
|
|
20240909,183500,97319757,1165,1165,1165,1165,0
|
|
20240909,183400,97319757,1165,1165,1165,1165,0
|
|
20240909,183300,97319757,1165,1165,1165,1165,0
|
|
20240909,183200,97319757,1165,1165,1165,1165,0
|
|
20240909,183100,97319757,1165,1165,1165,1165,0
|
|
20240909,183000,97319757,1165,1165,1165,1165,0
|
|
20240909,182900,97319757,1165,1165,1165,1165,0
|
|
20240909,182800,97319757,1165,1165,1165,1165,0
|
|
20240909,182700,97319757,1165,1165,1165,1165,2644
|
|
20240909,182600,97319757,1165,1165,1165,1165,0
|
|
20240909,182500,97319757,1165,1165,1165,1165,0
|
|
20240909,182400,97319757,1165,1165,1165,1165,0
|
|
20240909,182300,97319757,1165,1165,1165,1165,0
|
|
20240909,182200,97319757,1165,1165,1165,1165,0
|
|
20240909,182100,97319757,1165,1165,1165,1165,0
|
|
20240909,182000,97319757,1165,1165,1165,1165,0
|
|
20240909,181900,97319757,1165,1165,1165,1165,0
|
|
20240909,181800,97319757,1165,1165,1165,1165,0
|
|
20240909,181700,97319757,1165,1165,1165,1165,0
|
|
20240909,181600,97319757,1165,1165,1165,1165,0
|
|
20240909,181500,97319757,1165,1165,1165,1165,0
|
|
20240909,181400,97319757,1165,1165,1165,1165,0
|
|
20240909,181300,97319757,1165,1165,1165,1165,0
|
|
20240909,181200,97319757,1165,1165,1165,1165,0
|
|
20240909,181100,97319757,1165,1165,1165,1165,0
|
|
20240909,181000,97319757,1165,1165,1165,1165,0
|
|
20240909,180900,97319757,1165,1165,1165,1165,0
|
|
20240909,180800,97319757,1165,1165,1165,1165,0
|
|
20240909,180700,97319757,1165,1165,1165,1165,0
|
|
20240909,180600,97319757,1165,1165,1165,1165,0
|
|
20240909,180500,97319757,1165,1165,1165,1165,0
|
|
20240909,180400,97319757,1165,1165,1165,1165,0
|
|
20240909,180300,97319757,1165,1165,1165,1165,0
|
|
20240909,180200,97319757,1165,1165,1165,1165,0
|
|
20240909,180100,97319757,1165,1165,1165,1165,0
|
|
20240909,180000,97319757,1165,1165,1165,1165,0
|
|
20240909,175900,97319757,1165,1165,1165,1165,0
|
|
20240909,175800,97319757,1165,1165,1165,1165,0
|
|
20240909,175700,97319757,1165,1165,1165,1165,2644
|
|
20240909,175600,97319757,1165,1165,1165,1165,0
|
|
20240909,175500,97319757,1165,1165,1165,1165,0
|
|
20240909,175400,97319757,1165,1165,1165,1165,0
|
|
20240909,175300,97319757,1165,1165,1165,1165,0
|
|
20240909,175200,97319757,1165,1165,1165,1165,0
|
|
20240909,175100,97319757,1165,1165,1165,1165,0
|
|
20240909,175000,97319757,1165,1165,1165,1165,0
|
|
20240909,174900,97319757,1165,1165,1165,1165,0
|
|
20240909,174800,97319757,1165,1165,1165,1165,0
|
|
20240909,174700,97319757,1165,1165,1165,1165,0
|
|
20240909,174600,97319757,1165,1165,1165,1165,0
|
|
20240909,174500,97319757,1165,1165,1165,1165,0
|
|
20240909,174400,97319757,1165,1165,1165,1165,0
|
|
20240909,174300,97319757,1165,1165,1165,1165,0
|
|
20240909,174200,97319757,1165,1165,1165,1165,0
|
|
20240909,174100,97319757,1165,1165,1165,1165,0
|
|
20240909,174000,97319757,1165,1165,1165,1165,0
|
|
20240909,173900,97319757,1165,1165,1165,1165,0
|
|
20240909,173800,97319757,1165,1165,1165,1165,0
|
|
20240909,173700,97319757,1165,1165,1165,1165,0
|
|
20240909,173600,97319757,1165,1165,1165,1165,0
|
|
20240909,173500,97319757,1165,1165,1165,1165,0
|
|
20240909,173400,97319757,1165,1165,1165,1165,0
|
|
20240909,173300,97319757,1165,1165,1165,1165,0
|
|
20240909,173200,97319757,1165,1165,1165,1165,0
|
|
20240909,173100,97319757,1165,1165,1165,1165,0
|
|
20240909,173000,97319757,1165,1165,1165,1165,0
|
|
20240909,172900,97319757,1165,1165,1165,1165,0
|
|
20240909,172800,97319757,1165,1165,1165,1165,0
|
|
20240909,172700,97319757,1165,1165,1165,1165,2644
|
|
20240909,172600,97319757,1165,1165,1165,1165,0
|
|
20240909,172500,97319757,1165,1165,1165,1165,0
|
|
20240909,172400,97319757,1165,1165,1165,1165,0
|
|
20240909,172300,97319757,1165,1165,1165,1165,0
|
|
20240909,172200,97319757,1165,1165,1165,1165,0
|
|
20240909,172100,97319757,1165,1165,1165,1165,0
|
|
20240909,172000,97319757,1165,1165,1165,1165,0
|
|
20240909,171900,97319757,1165,1165,1165,1165,0
|
|
20240909,171800,97319757,1165,1165,1165,1165,0
|
|
20240909,171700,97319757,1165,1165,1165,1165,0
|
|
20240909,171600,97319757,1165,1165,1165,1165,0
|
|
20240909,171500,97319757,1165,1165,1165,1165,0
|
|
20240909,171400,97319757,1165,1165,1165,1165,0
|
|
20240909,171300,97319757,1165,1165,1165,1165,0
|
|
20240909,171200,97319757,1165,1165,1165,1165,0
|
|
20240909,171100,97319757,1165,1165,1165,1165,0
|
|
20240909,171000,97319757,1165,1165,1165,1165,0
|
|
20240909,170900,97319757,1165,1165,1165,1165,0
|
|
20240909,170800,97319757,1165,1165,1165,1165,0
|
|
20240909,170700,97319757,1165,1165,1165,1165,0
|
|
20240909,170600,97319757,1165,1165,1165,1165,0
|
|
20240909,170500,97319757,1165,1165,1165,1165,0
|
|
20240909,170400,97319757,1165,1165,1165,1165,0
|
|
20240909,170300,97319757,1165,1165,1165,1165,0
|
|
20240909,170200,97319757,1165,1165,1165,1165,0
|
|
20240909,170100,97319757,1165,1165,1165,1165,0
|
|
20240909,170000,97319757,1165,1165,1165,1165,0
|
|
20240909,165900,97319757,1165,1165,1165,1165,0
|
|
20240909,165800,97319757,1165,1165,1165,1165,0
|
|
20240909,165700,97319757,1165,1165,1165,1165,2644
|
|
20240909,165600,97319757,1165,1165,1165,1165,0
|
|
20240909,165500,97319757,1165,1165,1165,1165,0
|
|
20240909,165400,97319757,1165,1165,1165,1165,0
|
|
20240909,165300,97319757,1165,1165,1165,1165,0
|
|
20240909,165200,97319757,1165,1165,1165,1165,0
|
|
20240909,165100,97319757,1165,1165,1165,1165,0
|
|
20240909,165000,97319757,1165,1165,1165,1165,0
|
|
20240909,164900,97319757,1165,1165,1165,1165,0
|
|
20240909,164800,97319757,1165,1165,1165,1165,0
|
|
20240909,164700,97319757,1165,1165,1165,1165,0
|
|
20240909,164600,97319757,1165,1165,1165,1165,0
|
|
20240909,164500,97319757,1165,1165,1165,1165,0
|
|
20240909,164400,97319757,1165,1165,1165,1165,0
|
|
20240909,164300,97319757,1165,1165,1165,1165,0
|
|
20240909,164200,97319757,1165,1165,1165,1165,0
|
|
20240909,164100,97319757,1165,1165,1165,1165,0
|
|
20240909,164000,97319757,1165,1165,1165,1165,0
|
|
20240909,163900,97319757,1165,1165,1165,1165,0
|
|
20240909,163800,97319757,1165,1165,1165,1165,0
|
|
20240909,163700,97319757,1165,1165,1165,1165,0
|
|
20240909,163600,97319757,1165,1165,1165,1165,0
|
|
20240909,163500,97319757,1165,1165,1165,1165,0
|
|
20240909,163400,97319757,1165,1165,1165,1165,0
|
|
20240909,163300,97319757,1165,1165,1165,1165,0
|
|
20240909,163200,97319757,1165,1165,1165,1165,0
|
|
20240909,163100,97319757,1165,1165,1165,1165,0
|
|
20240909,163000,97319757,1165,1165,1165,1165,0
|
|
20240909,162900,97319757,1165,1165,1165,1165,0
|
|
20240909,162800,97319757,1165,1165,1165,1165,0
|
|
20240909,162700,97319757,1165,1165,1165,1165,2644
|
|
20240909,162600,97319757,1165,1165,1165,1165,0
|
|
20240909,162500,97319757,1165,1165,1165,1165,0
|
|
20240909,162400,97319757,1165,1165,1165,1165,0
|
|
20240909,162300,97319757,1165,1165,1165,1165,0
|
|
20240909,162200,97319757,1165,1165,1165,1165,0
|
|
20240909,162100,97319757,1165,1165,1165,1165,0
|
|
20240909,162000,97319757,1165,1165,1165,1165,0
|
|
20240909,161900,97319757,1165,1165,1165,1165,0
|
|
20240909,161800,97319757,1165,1165,1165,1165,0
|
|
20240909,161700,97319757,1165,1165,1165,1165,0
|
|
20240909,161600,97319757,1165,1165,1165,1165,0
|
|
20240909,161500,97319757,1165,1165,1165,1165,0
|
|
20240909,161400,97319757,1165,1165,1165,1165,0
|
|
20240909,161300,97319757,1165,1165,1165,1165,0
|
|
20240909,161200,97319757,1165,1165,1165,1165,0
|
|
20240909,161100,97319757,1165,1165,1165,1165,0
|
|
20240909,161000,97319757,1165,1165,1165,1165,0
|
|
20240909,160900,97319757,1165,1165,1165,1165,0
|
|
20240909,160800,97319757,1165,1165,1165,1165,0
|
|
20240909,160700,97319757,1165,1165,1165,1165,0
|
|
20240909,160600,97319757,1165,1165,1165,1165,0
|
|
20240909,160500,97319757,1165,1165,1165,1165,0
|
|
20240909,160400,97319757,1165,1165,1165,1165,0
|
|
20240909,160300,97319757,1165,1165,1165,1165,0
|
|
20240909,160200,97319757,1165,1165,1165,1165,0
|
|
20240909,160100,97319757,1165,1165,1165,1165,0
|
|
20240909,160000,97319757,1165,1165,1165,1165,0
|
|
20240909,155900,97319757,1165,1165,1165,1165,0
|
|
20240909,155800,97319757,1165,1165,1165,1165,0
|
|
20240909,155700,97319757,1165,1165,1165,1165,2644
|
|
20240909,155600,97319757,1165,1165,1165,1165,0
|
|
20240909,155500,97319757,1165,1165,1165,1165,0
|
|
20240909,155400,97319757,1165,1165,1165,1165,0
|
|
20240909,155300,97319757,1165,1165,1165,1165,0
|
|
20240909,155200,97319757,1165,1165,1165,1165,0
|
|
20240909,155100,97319757,1165,1165,1165,1165,0
|
|
20240909,155000,97319757,1165,1165,1165,1165,0
|
|
20240909,154900,97319757,1165,1165,1165,1165,0
|
|
20240909,154800,97319757,1165,1165,1165,1165,0
|
|
20240909,154700,97319757,1165,1165,1165,1165,0
|
|
20240909,154600,97319757,1165,1165,1165,1165,0
|
|
20240909,154500,97319757,1165,1165,1165,1165,0
|
|
20240909,154400,97319757,1165,1165,1165,1165,0
|
|
20240909,154300,97319757,1165,1165,1165,1165,0
|
|
20240909,154200,97319757,1165,1165,1165,1165,0
|
|
20240909,154100,97319757,1165,1165,1165,1165,0
|
|
20240909,154000,97319757,1165,1165,1165,1165,0
|
|
20240909,153900,97319757,1165,1165,1165,1165,0
|
|
20240909,153800,97319757,1165,1165,1165,1165,0
|
|
20240909,153700,97319757,1165,1165,1165,1165,0
|
|
20240909,153600,97319757,1165,1165,1165,1165,0
|
|
20240909,153500,97319757,1165,1165,1165,1165,0
|
|
20240909,153400,97319757,1165,1165,1165,1165,0
|
|
20240909,153300,97319757,1165,1165,1165,1165,0
|
|
20240909,153200,97319757,1165,1165,1165,1165,0
|
|
20240909,153100,97319757,1165,1165,1165,1165,0
|
|
20240909,153000,97319757,1165,1165,1165,1165,2644
|
|
20240909,152900,94239497,1164,1164,1164,1164,0
|
|
20240909,152800,94239497,1164,1164,1164,1164,0
|
|
20240909,152700,94239497,1164,1164,1164,1164,0
|
|
20240909,152600,94239497,1164,1164,1164,1164,0
|
|
20240909,152500,94239497,1164,1164,1164,1164,0
|
|
20240909,152400,94239497,1164,1164,1164,1164,0
|
|
20240909,152300,94239497,1164,1164,1164,1164,0
|
|
20240909,152200,94239497,1164,1164,1164,1164,0
|
|
20240909,152100,94239497,1164,1164,1164,1164,0
|
|
20240909,152000,94239497,1164,1164,1164,1164,0
|
|
20240909,151900,94239497,1164,1160,1164,1160,209
|
|
20240909,151800,93997053,1160,1160,1160,1160,430
|
|
20240909,151700,93498253,1160,1160,1160,1160,677
|
|
20240909,151600,92712933,1159,1159,1159,1159,10
|
|
20240909,151500,92701343,1160,1160,1160,1160,0
|
|
20240909,151400,92701343,1160,1160,1160,1160,0
|
|
20240909,151300,92701343,1160,1160,1160,1160,0
|
|
20240909,151200,92701343,1160,1160,1160,1160,345
|
|
20240909,151100,92301143,1160,1160,1160,1160,0
|
|
20240909,151000,92301143,1160,1160,1160,1160,0
|
|
20240909,150900,92301143,1160,1160,1160,1160,0
|
|
20240909,150800,92301143,1160,1160,1160,1160,1
|
|
20240909,150700,92299983,1160,1157,1160,1157,2434
|
|
20240909,150600,89481475,1157,1157,1157,1156,76
|
|
20240909,150500,89393547,1156,1158,1158,1156,18
|
|
20240909,150400,89372733,1156,1155,1158,1155,39
|
|
20240909,150300,89327653,1156,1155,1158,1155,25
|
|
20240909,150200,89298757,1155,1156,1156,1150,1235
|
|
20240909,150100,87877077,1150,1155,1158,1150,3420
|
|
20240909,150000,83941125,1156,1155,1158,1155,362
|
|
20240909,145900,83521997,1155,1158,1158,1155,2014
|
|
20240909,145800,81195813,1158,1159,1159,1150,2059
|
|
20240909,145700,78825757,1159,1159,1159,1159,18
|
|
20240909,145600,78804895,1160,1160,1160,1160,0
|
|
20240909,145500,78804895,1160,1161,1161,1151,2699
|
|
20240909,145400,75691712,1150,1158,1158,1150,3500
|
|
20240909,145300,71665206,1162,1162,1162,1162,0
|
|
20240909,145200,71665206,1162,1160,1162,1160,1028
|
|
20240909,145100,70472205,1160,1160,1160,1160,154
|
|
20240909,145000,70293565,1160,1160,1160,1160,88
|
|
20240909,144900,70191485,1164,1164,1164,1164,0
|
|
20240909,144800,70191485,1164,1164,1164,1164,0
|
|
20240909,144700,70191485,1164,1164,1164,1164,1
|
|
20240909,144600,70190321,1160,1159,1160,1159,4853
|
|
20240909,144500,64561496,1159,1159,1159,1159,0
|
|
20240909,144400,64561496,1159,1159,1159,1159,0
|
|
20240909,144300,64561496,1159,1159,1159,1159,0
|
|
20240909,144200,64561496,1159,1159,1159,1159,0
|
|
20240909,144100,64561496,1159,1159,1159,1159,0
|
|
20240909,144000,64561496,1159,1159,1159,1159,0
|
|
20240909,143900,64561496,1159,1159,1159,1159,23
|
|
20240909,143800,64534839,1159,1159,1159,1159,0
|
|
20240909,143700,64534839,1159,1159,1159,1159,0
|
|
20240909,143600,64534839,1159,1159,1159,1159,200
|
|
20240909,143500,64303039,1159,1159,1159,1159,0
|
|
20240909,143400,64303039,1159,1159,1159,1159,1
|
|
20240909,143300,64301880,1154,1154,1154,1154,63
|
|
20240909,143200,64229178,1160,1160,1160,1160,0
|
|
20240909,143100,64229178,1160,1160,1160,1160,0
|
|
20240909,143000,64229178,1160,1160,1160,1160,0
|
|
20240909,142900,64229178,1160,1160,1160,1160,2885
|
|
20240909,142800,60882578,1160,1160,1160,1160,45
|
|
20240909,142700,60830378,1160,1160,1160,1160,0
|
|
20240909,142600,60830378,1160,1159,1160,1159,679
|
|
20240909,142500,60043416,1159,1159,1159,1159,0
|
|
20240909,142400,60043416,1159,1159,1159,1159,0
|
|
20240909,142300,60043416,1159,1159,1159,1159,0
|
|
20240909,142200,60043416,1159,1159,1159,1159,1
|
|
20240909,142100,60042257,1153,1153,1153,1153,0
|
|
20240909,142000,60042257,1153,1153,1153,1153,1000
|
|
20240909,141900,58889257,1153,1153,1153,1153,1000
|
|
20240909,141800,57736257,1153,1153,1153,1153,3
|
|
20240909,141700,57732798,1160,1160,1160,1160,0
|
|
20240909,141600,57732798,1160,1160,1160,1160,0
|
|
20240909,141500,57732798,1160,1160,1160,1160,3
|
|
20240909,141400,57729318,1160,1160,1160,1160,0
|
|
20240909,141300,57729318,1160,1160,1160,1160,1
|
|
20240909,141200,57728158,1160,1160,1160,1160,0
|
|
20240909,141100,57728158,1160,1160,1160,1160,0
|
|
20240909,141000,57728158,1160,1160,1160,1160,0
|
|
20240909,140900,57728158,1160,1160,1160,1160,0
|
|
20240909,140800,57728158,1160,1160,1160,1160,20
|
|
20240909,140700,57704958,1160,1160,1160,1160,0
|
|
20240909,140600,57704958,1160,1160,1160,1160,0
|
|
20240909,140500,57704958,1160,1160,1160,1160,0
|
|
20240909,140400,57704958,1160,1160,1160,1160,0
|
|
20240909,140300,57704958,1160,1160,1160,1160,0
|
|
20240909,140200,57704958,1160,1160,1160,1160,0
|
|
20240909,140100,57704958,1160,1160,1160,1160,1
|
|
20240909,140000,57703798,1160,1160,1160,1160,0
|
|
20240909,135900,57703798,1160,1160,1160,1160,0
|
|
20240909,135800,57703798,1160,1154,1160,1154,2
|
|
20240909,135700,57701484,1154,1154,1154,1154,5
|
|
20240909,135600,57695714,1161,1161,1161,1161,0
|
|
20240909,135500,57695714,1161,1161,1161,1161,0
|
|
20240909,135400,57695714,1161,1161,1161,1161,0
|
|
20240909,135300,57695714,1161,1161,1161,1161,0
|
|
20240909,135200,57695714,1161,1155,1161,1155,1537
|
|
20240909,135100,55911263,1162,1162,1162,1162,0
|
|
20240909,135000,55911263,1162,1162,1162,1162,0
|
|
20240909,134900,55911263,1162,1162,1162,1162,1
|
|
20240909,134800,55910101,1156,1156,1156,1156,2
|
|
20240909,134700,55907789,1162,1162,1162,1162,0
|
|
20240909,134600,55907789,1162,1162,1162,1162,0
|
|
20240909,134500,55907789,1162,1162,1162,1162,1
|
|
20240909,134400,55906627,1162,1162,1162,1162,1
|
|
20240909,134300,55905465,1162,1162,1162,1162,0
|
|
20240909,134200,55905465,1162,1162,1162,1162,24
|
|
20240909,134100,55877577,1155,1156,1156,1155,4172
|
|
20240909,134000,51058646,1156,1158,1158,1156,3102
|
|
20240909,133900,47472398,1164,1164,1164,1164,0
|
|
20240909,133800,47472398,1164,1164,1164,1164,0
|
|
20240909,133700,47472398,1164,1164,1164,1164,0
|
|
20240909,133600,47472398,1164,1164,1164,1164,0
|
|
20240909,133500,47472398,1164,1164,1164,1164,0
|
|
20240909,133400,47472398,1164,1164,1164,1164,0
|
|
20240909,133300,47472398,1164,1164,1164,1164,0
|
|
20240909,133200,47472398,1164,1164,1164,1164,88
|
|
20240909,133100,47369966,1159,1159,1159,1159,1
|
|
20240909,133000,47368807,1159,1159,1159,1159,0
|
|
20240909,132900,47368807,1159,1159,1159,1159,0
|
|
20240909,132800,47368807,1159,1159,1159,1159,1895
|
|
20240909,132700,45172502,1166,1166,1166,1166,300
|
|
20240909,132600,44822702,1166,1166,1166,1166,200
|
|
20240909,132500,44589502,1166,1166,1166,1166,200
|
|
20240909,132400,44356302,1166,1166,1166,1166,100
|
|
20240909,132300,44239702,1169,1169,1169,1169,0
|
|
20240909,132200,44239702,1169,1169,1169,1169,0
|
|
20240909,132100,44239702,1169,1169,1169,1169,0
|
|
20240909,132000,44239702,1169,1169,1169,1169,0
|
|
20240909,131900,44239702,1169,1169,1169,1169,0
|
|
20240909,131800,44239702,1169,1169,1169,1169,0
|
|
20240909,131700,44239702,1169,1169,1169,1169,0
|
|
20240909,131600,44239702,1169,1169,1169,1169,0
|
|
20240909,131500,44239702,1169,1169,1169,1169,0
|
|
20240909,131400,44239702,1169,1169,1169,1169,0
|
|
20240909,131300,44239702,1169,1169,1169,1169,0
|
|
20240909,131200,44239702,1169,1169,1169,1169,0
|
|
20240909,131100,44239702,1169,1169,1169,1169,0
|
|
20240909,131000,44239702,1169,1169,1169,1169,0
|
|
20240909,130900,44239702,1169,1169,1169,1169,0
|
|
20240909,130800,44239702,1169,1169,1169,1169,100
|
|
20240909,130700,44122802,1169,1169,1169,1169,0
|
|
20240909,130600,44122802,1169,1169,1169,1169,0
|
|
20240909,130500,44122802,1169,1169,1169,1169,0
|
|
20240909,130400,44122802,1169,1169,1169,1169,19
|
|
20240909,130300,44100591,1169,1169,1169,1169,39
|
|
20240909,130200,44055000,1169,1169,1169,1169,0
|
|
20240909,130100,44055000,1169,1169,1169,1169,0
|
|
20240909,130000,44055000,1169,1169,1169,1169,0
|
|
20240909,125900,44055000,1169,1169,1169,1169,0
|
|
20240909,125800,44055000,1169,1169,1169,1169,0
|
|
20240909,125700,44055000,1169,1169,1169,1169,0
|
|
20240909,125600,44055000,1169,1169,1169,1169,0
|
|
20240909,125500,44055000,1169,1169,1169,1169,0
|
|
20240909,125400,44055000,1169,1169,1169,1169,0
|
|
20240909,125300,44055000,1169,1169,1169,1169,0
|
|
20240909,125200,44055000,1169,1169,1169,1169,0
|
|
20240909,125100,44055000,1169,1169,1169,1169,0
|
|
20240909,125000,44055000,1169,1169,1169,1169,0
|
|
20240909,124900,44055000,1169,1169,1169,1169,0
|
|
20240909,124800,44055000,1169,1169,1169,1169,0
|
|
20240909,124700,44055000,1169,1169,1169,1169,0
|
|
20240909,124600,44055000,1169,1169,1169,1169,0
|
|
20240909,124500,44055000,1169,1169,1169,1169,0
|
|
20240909,124400,44055000,1169,1169,1169,1169,1
|
|
20240909,124300,44053831,1161,1165,1165,1161,2000
|
|
20240909,124200,41731821,1169,1169,1169,1169,0
|
|
20240909,124100,41731821,1169,1169,1169,1169,1
|
|
20240909,124000,41730652,1168,1168,1168,1168,205
|
|
20240909,123900,41491212,1166,1168,1168,1166,5
|
|
20240909,123800,41485376,1171,1171,1171,1171,0
|
|
20240909,123700,41485376,1171,1171,1171,1171,0
|
|
20240909,123600,41485376,1171,1171,1171,1171,0
|
|
20240909,123500,41485376,1171,1171,1171,1171,0
|
|
20240909,123400,41485376,1171,1171,1171,1171,27
|
|
20240909,123300,41453759,1173,1173,1173,1173,0
|
|
20240909,123200,41453759,1173,1173,1173,1173,0
|
|
20240909,123100,41453759,1173,1173,1173,1173,0
|
|
20240909,123000,41453759,1173,1173,1173,1173,0
|
|
20240909,122900,41453759,1173,1173,1173,1173,0
|
|
20240909,122800,41453759,1173,1173,1173,1173,0
|
|
20240909,122700,41453759,1173,1173,1173,1173,0
|
|
20240909,122600,41453759,1173,1173,1173,1173,0
|
|
20240909,122500,41453759,1173,1173,1173,1173,0
|
|
20240909,122400,41453759,1173,1173,1173,1173,10
|
|
20240909,122300,41442029,1173,1173,1173,1173,20
|
|
20240909,122200,41418569,1173,1173,1173,1173,1
|
|
20240909,122100,41417396,1161,1161,1161,1161,0
|
|
20240909,122000,41417396,1161,1161,1161,1161,735
|
|
20240909,121900,40564061,1161,1161,1161,1161,0
|
|
20240909,121800,40564061,1161,1161,1161,1161,1
|
|
20240909,121700,40562900,1161,1161,1161,1161,0
|
|
20240909,121600,40562900,1161,1161,1161,1161,3
|
|
20240909,121500,40559417,1155,1158,1161,1155,1309
|
|
20240909,121400,39043481,1155,1151,1155,1151,2597
|
|
20240909,121300,36045847,1146,1146,1146,1146,0
|
|
20240909,121200,36045847,1146,1146,1146,1146,0
|
|
20240909,121100,36045847,1146,1146,1146,1146,0
|
|
20240909,121000,36045847,1146,1146,1146,1146,0
|
|
20240909,120900,36045847,1146,1146,1146,1146,0
|
|
20240909,120800,36045847,1146,1147,1147,1146,500
|
|
20240909,120700,35472747,1145,1149,1149,1145,3000
|
|
20240909,120600,32034915,1154,1154,1154,1154,0
|
|
20240909,120500,32034915,1154,1154,1154,1154,0
|
|
20240909,120400,32034915,1154,1154,1154,1154,0
|
|
20240909,120300,32034915,1154,1154,1154,1154,0
|
|
20240909,120200,32034915,1154,1154,1154,1154,1
|
|
20240909,120100,32033761,1154,1154,1154,1154,0
|
|
20240909,120000,32033761,1154,1154,1154,1154,0
|
|
20240909,115900,32033761,1154,1154,1154,1154,0
|
|
20240909,115800,32033761,1154,1154,1154,1154,0
|
|
20240909,115700,32033761,1154,1154,1154,1154,0
|
|
20240909,115600,32033761,1154,1154,1154,1154,0
|
|
20240909,115500,32033761,1154,1154,1154,1154,0
|
|
20240909,115400,32033761,1154,1154,1154,1154,0
|
|
20240909,115300,32033761,1154,1154,1154,1154,0
|
|
20240909,115200,32033761,1154,1154,1154,1154,0
|
|
20240909,115100,32033761,1154,1154,1154,1154,0
|
|
20240909,115000,32033761,1154,1154,1154,1154,0
|
|
20240909,114900,32033761,1154,1154,1154,1154,0
|
|
20240909,114800,32033761,1154,1154,1154,1154,0
|
|
20240909,114700,32033761,1154,1154,1154,1154,0
|
|
20240909,114600,32033761,1154,1154,1154,1154,0
|
|
20240909,114500,32033761,1154,1154,1154,1154,0
|
|
20240909,114400,32033761,1154,1154,1154,1154,0
|
|
20240909,114300,32033761,1154,1154,1154,1154,0
|
|
20240909,114200,32033761,1154,1154,1154,1154,0
|
|
20240909,114100,32033761,1154,1154,1154,1154,0
|
|
20240909,114000,32033761,1154,1154,1154,1154,0
|
|
20240909,113900,32033761,1154,1154,1154,1154,8
|
|
20240909,113800,32024529,1155,1155,1155,1155,0
|
|
20240909,113700,32024529,1155,1155,1155,1155,0
|
|
20240909,113600,32024529,1155,1155,1155,1155,0
|
|
20240909,113500,32024529,1155,1155,1155,1155,0
|
|
20240909,113400,32024529,1155,1155,1155,1155,0
|
|
20240909,113300,32024529,1155,1155,1155,1155,0
|
|
20240909,113200,32024529,1155,1155,1155,1155,0
|
|
20240909,113100,32024529,1155,1155,1155,1155,0
|
|
20240909,113000,32024529,1155,1155,1155,1155,0
|
|
20240909,112900,32024529,1155,1149,1155,1149,299
|
|
20240909,112800,31680972,1156,1152,1156,1152,11
|
|
20240909,112700,31668296,1152,1152,1152,1152,0
|
|
20240909,112600,31668296,1152,1152,1152,1152,0
|
|
20240909,112500,31668296,1152,1152,1152,1152,0
|
|
20240909,112400,31668296,1152,1152,1152,1152,19
|
|
20240909,112300,31646408,1153,1153,1153,1153,0
|
|
20240909,112200,31646408,1153,1153,1153,1153,0
|
|
20240909,112100,31646408,1153,1153,1153,1153,0
|
|
20240909,112000,31646408,1153,1153,1153,1153,0
|
|
20240909,111900,31646408,1153,1152,1153,1152,2012
|
|
20240909,111800,29326998,1152,1152,1152,1152,0
|
|
20240909,111700,29326998,1152,1152,1152,1152,0
|
|
20240909,111600,29326998,1152,1152,1152,1152,0
|
|
20240909,111500,29326998,1152,1152,1152,1152,0
|
|
20240909,111400,29326998,1152,1152,1152,1152,0
|
|
20240909,111300,29326998,1152,1152,1152,1152,0
|
|
20240909,111200,29326998,1152,1152,1152,1152,0
|
|
20240909,111100,29326998,1152,1152,1152,1152,0
|
|
20240909,111000,29326998,1152,1152,1152,1152,0
|
|
20240909,110900,29326998,1152,1152,1152,1152,0
|
|
20240909,110800,29326998,1152,1152,1152,1152,0
|
|
20240909,110700,29326998,1152,1152,1152,1152,0
|
|
20240909,110600,29326998,1152,1152,1152,1152,0
|
|
20240909,110500,29326998,1152,1152,1152,1152,1
|
|
20240909,110400,29325846,1148,1152,1152,1148,65
|
|
20240909,110300,29251147,1152,1152,1152,1152,0
|
|
20240909,110200,29251147,1152,1152,1152,1152,0
|
|
20240909,110100,29251147,1152,1152,1152,1152,1
|
|
20240909,110000,29249995,1151,1151,1151,1151,19
|
|
20240909,105900,29228126,1151,1151,1151,1151,0
|
|
20240909,105800,29228126,1151,1151,1151,1151,693
|
|
20240909,105700,28430483,1152,1152,1152,1152,0
|
|
20240909,105600,28430483,1152,1152,1152,1152,5
|
|
20240909,105500,28424723,1152,1152,1152,1152,3
|
|
20240909,105400,28421267,1152,1152,1152,1152,2
|
|
20240909,105300,28418963,1152,1152,1152,1152,0
|
|
20240909,105200,28418963,1152,1152,1152,1152,0
|
|
20240909,105100,28418963,1152,1152,1152,1152,0
|
|
20240909,105000,28418963,1152,1152,1152,1152,0
|
|
20240909,104900,28418963,1152,1152,1152,1152,0
|
|
20240909,104800,28418963,1152,1152,1152,1152,0
|
|
20240909,104700,28418963,1152,1151,1152,1151,618
|
|
20240909,104600,27707644,1151,1151,1151,1151,0
|
|
20240909,104500,27707644,1151,1151,1151,1151,0
|
|
20240909,104400,27707644,1151,1151,1151,1151,0
|
|
20240909,104300,27707644,1151,1151,1151,1151,0
|
|
20240909,104200,27707644,1151,1151,1151,1151,0
|
|
20240909,104100,27707644,1151,1151,1151,1151,0
|
|
20240909,104000,27707644,1151,1151,1151,1151,1
|
|
20240909,103900,27706493,1151,1151,1151,1151,0
|
|
20240909,103800,27706493,1151,1151,1151,1151,40
|
|
20240909,103700,27660453,1148,1148,1148,1148,1
|
|
20240909,103600,27659305,1151,1151,1151,1151,0
|
|
20240909,103500,27659305,1151,1151,1151,1151,60
|
|
20240909,103400,27590245,1151,1151,1151,1151,0
|
|
20240909,103300,27590245,1151,1151,1151,1151,0
|
|
20240909,103200,27590245,1151,1151,1151,1151,387
|
|
20240909,103100,27144808,1151,1151,1151,1151,0
|
|
20240909,103000,27144808,1151,1151,1151,1151,0
|
|
20240909,102900,27144808,1151,1151,1151,1151,0
|
|
20240909,102800,27144808,1151,1151,1151,1151,0
|
|
20240909,102700,27144808,1151,1151,1151,1151,0
|
|
20240909,102600,27144808,1151,1151,1151,1151,0
|
|
20240909,102500,27144808,1151,1151,1151,1151,0
|
|
20240909,102400,27144808,1151,1151,1151,1151,0
|
|
20240909,102300,27144808,1151,1151,1151,1151,0
|
|
20240909,102200,27144808,1151,1151,1151,1151,0
|
|
20240909,102100,27144808,1151,1151,1151,1151,0
|
|
20240909,102000,27144808,1151,1151,1151,1151,0
|
|
20240909,101900,27144808,1151,1151,1151,1151,0
|
|
20240909,101800,27144808,1151,1151,1151,1151,0
|
|
20240909,101700,27144808,1151,1151,1151,1151,0
|
|
20240909,101600,27144808,1151,1151,1151,1151,0
|
|
20240909,101500,27144808,1151,1151,1151,1151,0
|
|
20240909,101400,27144808,1151,1151,1151,1151,0
|
|
20240909,101300,27144808,1151,1151,1151,1151,0
|
|
20240909,101200,27144808,1151,1151,1151,1151,0
|
|
20240909,101100,27144808,1151,1151,1151,1151,0
|
|
20240909,101000,27144808,1151,1151,1151,1151,1
|
|
20240909,100900,27143657,1145,1145,1145,1145,0
|
|
20240909,100800,27143657,1145,1146,1146,1145,692
|
|
20240909,100700,26351266,1157,1157,1157,1157,0
|
|
20240909,100600,26351266,1157,1157,1157,1157,0
|
|
20240909,100500,26351266,1157,1157,1157,1157,0
|
|
20240909,100400,26351266,1157,1157,1157,1157,0
|
|
20240909,100300,26351266,1157,1157,1157,1157,0
|
|
20240909,100200,26351266,1157,1157,1157,1157,0
|
|
20240909,100100,26351266,1157,1157,1157,1157,1000
|
|
20240909,100000,25194266,1157,1157,1157,1157,7
|
|
20240909,095900,25186167,1157,1157,1157,1157,0
|
|
20240909,095800,25186167,1157,1157,1157,1157,0
|
|
20240909,095700,25186167,1157,1157,1157,1157,0
|
|
20240909,095600,25186167,1157,1157,1157,1157,0
|
|
20240909,095500,25186167,1157,1157,1157,1157,0
|
|
20240909,095400,25186167,1157,1157,1157,1157,1
|
|
20240909,095300,25185010,1146,1146,1146,1146,86
|
|
20240909,095200,25086454,1157,1157,1157,1157,0
|
|
20240909,095100,25086454,1157,1157,1157,1157,0
|
|
20240909,095000,25086454,1157,1157,1157,1157,0
|
|
20240909,094900,25086454,1157,1157,1157,1157,0
|
|
20240909,094800,25086454,1157,1157,1157,1157,0
|
|
20240909,094700,25086454,1157,1157,1157,1157,0
|
|
20240909,094600,25086454,1157,1157,1157,1157,0
|
|
20240909,094500,25086454,1157,1156,1157,1156,2
|
|
20240909,094400,25084141,1156,1157,1157,1144,11
|
|
20240909,094300,25071441,1157,1157,1157,1157,2
|
|
20240909,094200,25069127,1157,1157,1157,1157,15
|
|
20240909,094100,25051772,1157,1149,1157,1149,143
|
|
20240909,094000,24887449,1143,1144,1144,1143,2000
|
|
20240909,093900,22601026,1145,1145,1145,1145,0
|
|
20240909,093800,22601026,1145,1145,1145,1145,0
|
|
20240909,093700,22601026,1145,1146,1146,1145,3000
|
|
20240909,093600,19164893,1158,1158,1158,1158,122
|
|
20240909,093500,19023617,1158,1158,1158,1158,0
|
|
20240909,093400,19023617,1158,1158,1158,1158,600
|
|
20240909,093300,18328817,1158,1158,1158,1158,106
|
|
20240909,093200,18206069,1160,1160,1160,1160,0
|
|
20240909,093100,18206069,1160,1154,1160,1154,3646
|
|
20240909,093000,13990678,1154,1151,1154,1151,203
|
|
20240909,092900,13756995,1151,1150,1151,1150,78
|
|
20240909,092800,13667294,1144,1144,1144,1144,0
|
|
20240909,092700,13667294,1144,1144,1144,1144,0
|
|
20240909,092600,13667294,1144,1144,1144,1144,8
|
|
20240909,092500,13658142,1150,1151,1151,1144,1206
|
|
20240909,092400,12273899,1155,1155,1155,1155,0
|
|
20240909,092300,12273899,1155,1155,1155,1155,0
|
|
20240909,092200,12273899,1155,1151,1155,1151,2
|
|
20240909,092100,12271593,1155,1155,1155,1155,16
|
|
20240909,092000,12253113,1156,1156,1156,1156,0
|
|
20240909,091900,12253113,1156,1156,1156,1156,0
|
|
20240909,091800,12253113,1156,1156,1156,1156,0
|
|
20240909,091700,12253113,1156,1156,1156,1156,0
|
|
20240909,091600,12253113,1156,1156,1156,1156,180
|
|
20240909,091500,12045033,1156,1156,1156,1156,0
|
|
20240909,091400,12045033,1156,1156,1156,1156,0
|
|
20240909,091300,12045033,1156,1156,1156,1156,0
|
|
20240909,091200,12045033,1156,1156,1156,1156,10
|
|
20240909,091100,12033473,1156,1156,1156,1156,0
|
|
20240909,091000,12033473,1156,1156,1156,1156,0
|
|
20240909,090900,12033473,1156,1156,1156,1156,0
|
|
20240909,090800,12033473,1156,1156,1156,1156,11
|
|
20240909,090700,12020757,1142,1150,1150,1142,347
|
|
20240909,090600,11623696,1157,1157,1157,1157,2
|
|
20240909,090500,11621382,1157,1157,1157,1157,14
|
|
20240909,090400,11605184,1158,1157,1158,1157,500
|
|
20240909,090300,11026606,1158,1158,1158,1158,1
|
|
20240909,090200,11025448,1147,1147,1147,1147,0
|
|
20240909,090100,11025448,1147,1149,1149,1147,37
|
|
20240909,090000,10982969,1160,1159,1160,1150,9502
|