601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,185800,120590992,1131,1131,1131,1131,4088
|
|
20240911,185700,120590992,1131,1131,1131,1131,0
|
|
20240911,185600,120590992,1131,1131,1131,1131,0
|
|
20240911,185500,120590992,1131,1131,1131,1131,0
|
|
20240911,185400,120590992,1131,1131,1131,1131,0
|
|
20240911,185300,120590992,1131,1131,1131,1131,0
|
|
20240911,185200,120590992,1131,1131,1131,1131,0
|
|
20240911,185100,120590992,1131,1131,1131,1131,0
|
|
20240911,185000,120590992,1131,1131,1131,1131,0
|
|
20240911,184900,120590992,1131,1131,1131,1131,0
|
|
20240911,184800,120590992,1131,1131,1131,1131,0
|
|
20240911,184700,120590992,1131,1131,1131,1131,0
|
|
20240911,184600,120590992,1131,1131,1131,1131,0
|
|
20240911,184500,120590992,1131,1131,1131,1131,0
|
|
20240911,184400,120590992,1131,1131,1131,1131,0
|
|
20240911,184300,120590992,1131,1131,1131,1131,0
|
|
20240911,184200,120590992,1131,1131,1131,1131,0
|
|
20240911,184100,120590992,1131,1131,1131,1131,0
|
|
20240911,184000,120590992,1131,1131,1131,1131,0
|
|
20240911,183900,120590992,1131,1131,1131,1131,0
|
|
20240911,183800,120590992,1131,1131,1131,1131,0
|
|
20240911,183700,120590992,1131,1131,1131,1131,0
|
|
20240911,183600,120590992,1131,1131,1131,1131,0
|
|
20240911,183500,120590992,1131,1131,1131,1131,0
|
|
20240911,183400,120590992,1131,1131,1131,1131,0
|
|
20240911,183300,120590992,1131,1131,1131,1131,0
|
|
20240911,183200,120590992,1131,1131,1131,1131,0
|
|
20240911,183100,120590992,1131,1131,1131,1131,0
|
|
20240911,183000,120590992,1131,1131,1131,1131,0
|
|
20240911,182900,120590992,1131,1131,1131,1131,0
|
|
20240911,182800,120590992,1131,1131,1131,1131,4088
|
|
20240911,182700,120590992,1131,1131,1131,1131,0
|
|
20240911,182600,120590992,1131,1131,1131,1131,0
|
|
20240911,182500,120590992,1131,1131,1131,1131,0
|
|
20240911,182400,120590992,1131,1131,1131,1131,0
|
|
20240911,182300,120590992,1131,1131,1131,1131,0
|
|
20240911,182200,120590992,1131,1131,1131,1131,0
|
|
20240911,182100,120590992,1131,1131,1131,1131,0
|
|
20240911,182000,120590992,1131,1131,1131,1131,0
|
|
20240911,181900,120590992,1131,1131,1131,1131,0
|
|
20240911,181800,120590992,1131,1131,1131,1131,0
|
|
20240911,181700,120590992,1131,1131,1131,1131,0
|
|
20240911,181600,120590992,1131,1131,1131,1131,0
|
|
20240911,181500,120590992,1131,1131,1131,1131,0
|
|
20240911,181400,120590992,1131,1131,1131,1131,0
|
|
20240911,181300,120590992,1131,1131,1131,1131,0
|
|
20240911,181200,120590992,1131,1131,1131,1131,0
|
|
20240911,181100,120590992,1131,1131,1131,1131,0
|
|
20240911,181000,120590992,1131,1131,1131,1131,0
|
|
20240911,180900,120590992,1131,1131,1131,1131,0
|
|
20240911,180800,120590992,1131,1131,1131,1131,0
|
|
20240911,180700,120590992,1131,1131,1131,1131,0
|
|
20240911,180600,120590992,1131,1131,1131,1131,0
|
|
20240911,180500,120590992,1131,1131,1131,1131,0
|
|
20240911,180400,120590992,1131,1131,1131,1131,0
|
|
20240911,180300,120590992,1131,1131,1131,1131,0
|
|
20240911,180200,120590992,1131,1131,1131,1131,0
|
|
20240911,180100,120590992,1131,1131,1131,1131,0
|
|
20240911,180000,120590992,1131,1131,1131,1131,0
|
|
20240911,175900,120590992,1131,1131,1131,1131,0
|
|
20240911,175800,120590992,1131,1131,1131,1131,4088
|
|
20240911,175700,120590992,1131,1131,1131,1131,0
|
|
20240911,175600,120590992,1131,1131,1131,1131,0
|
|
20240911,175500,120590992,1131,1131,1131,1131,0
|
|
20240911,175400,120590992,1131,1131,1131,1131,0
|
|
20240911,175300,120590992,1131,1131,1131,1131,0
|
|
20240911,175200,120590992,1131,1131,1131,1131,0
|
|
20240911,175100,120590992,1131,1131,1131,1131,0
|
|
20240911,175000,120590992,1131,1131,1131,1131,0
|
|
20240911,174900,120590992,1131,1131,1131,1131,0
|
|
20240911,174800,120590992,1131,1131,1131,1131,0
|
|
20240911,174700,120590992,1131,1131,1131,1131,0
|
|
20240911,174600,120590992,1131,1131,1131,1131,0
|
|
20240911,174500,120590992,1131,1131,1131,1131,0
|
|
20240911,174400,120590992,1131,1131,1131,1131,0
|
|
20240911,174300,120590992,1131,1131,1131,1131,0
|
|
20240911,174200,120590992,1131,1131,1131,1131,0
|
|
20240911,174100,120590992,1131,1131,1131,1131,0
|
|
20240911,174000,120590992,1131,1131,1131,1131,0
|
|
20240911,173900,120590992,1131,1131,1131,1131,0
|
|
20240911,173800,120590992,1131,1131,1131,1131,0
|
|
20240911,173700,120590992,1131,1131,1131,1131,0
|
|
20240911,173600,120590992,1131,1131,1131,1131,0
|
|
20240911,173500,120590992,1131,1131,1131,1131,0
|
|
20240911,173400,120590992,1131,1131,1131,1131,0
|
|
20240911,173300,120590992,1131,1131,1131,1131,0
|
|
20240911,173200,120590992,1131,1131,1131,1131,0
|
|
20240911,173100,120590992,1131,1131,1131,1131,0
|
|
20240911,173000,120590992,1131,1131,1131,1131,0
|
|
20240911,172900,120590992,1131,1131,1131,1131,0
|
|
20240911,172800,120590992,1131,1131,1131,1131,4088
|
|
20240911,172700,120590992,1131,1131,1131,1131,0
|
|
20240911,172600,120590992,1131,1131,1131,1131,0
|
|
20240911,172500,120590992,1131,1131,1131,1131,0
|
|
20240911,172400,120590992,1131,1131,1131,1131,0
|
|
20240911,172300,120590992,1131,1131,1131,1131,0
|
|
20240911,172200,120590992,1131,1131,1131,1131,0
|
|
20240911,172100,120590992,1131,1131,1131,1131,0
|
|
20240911,172000,120590992,1131,1131,1131,1131,0
|
|
20240911,171900,120590992,1131,1131,1131,1131,0
|
|
20240911,171800,120590992,1131,1131,1131,1131,0
|
|
20240911,171700,120590992,1131,1131,1131,1131,0
|
|
20240911,171600,120590992,1131,1131,1131,1131,0
|
|
20240911,171500,120590992,1131,1131,1131,1131,0
|
|
20240911,171400,120590992,1131,1131,1131,1131,0
|
|
20240911,171300,120590992,1131,1131,1131,1131,0
|
|
20240911,171200,120590992,1131,1131,1131,1131,0
|
|
20240911,171100,120590992,1131,1131,1131,1131,0
|
|
20240911,171000,120590992,1131,1131,1131,1131,0
|
|
20240911,170900,120590992,1131,1131,1131,1131,0
|
|
20240911,170800,120590992,1131,1131,1131,1131,0
|
|
20240911,170700,120590992,1131,1131,1131,1131,0
|
|
20240911,170600,120590992,1131,1131,1131,1131,0
|
|
20240911,170500,120590992,1131,1131,1131,1131,0
|
|
20240911,170400,120590992,1131,1131,1131,1131,0
|
|
20240911,170300,120590992,1131,1131,1131,1131,0
|
|
20240911,170200,120590992,1131,1131,1131,1131,0
|
|
20240911,170100,120590992,1131,1131,1131,1131,0
|
|
20240911,170000,120590992,1131,1131,1131,1131,0
|
|
20240911,165900,120590992,1131,1131,1131,1131,0
|
|
20240911,165800,120590992,1131,1131,1131,1131,4088
|
|
20240911,165700,120590992,1131,1131,1131,1131,0
|
|
20240911,165600,120590992,1131,1131,1131,1131,0
|
|
20240911,165500,120590992,1131,1131,1131,1131,0
|
|
20240911,165400,120590992,1131,1131,1131,1131,0
|
|
20240911,165300,120590992,1131,1131,1131,1131,0
|
|
20240911,165200,120590992,1131,1131,1131,1131,0
|
|
20240911,165100,120590992,1131,1131,1131,1131,0
|
|
20240911,165000,120590992,1131,1131,1131,1131,0
|
|
20240911,164900,120590992,1131,1131,1131,1131,0
|
|
20240911,164800,120590992,1131,1131,1131,1131,0
|
|
20240911,164700,120590992,1131,1131,1131,1131,0
|
|
20240911,164600,120590992,1131,1131,1131,1131,0
|
|
20240911,164500,120590992,1131,1131,1131,1131,0
|
|
20240911,164400,120590992,1131,1131,1131,1131,0
|
|
20240911,164300,120590992,1131,1131,1131,1131,0
|
|
20240911,164200,120590992,1131,1131,1131,1131,0
|
|
20240911,164100,120590992,1131,1131,1131,1131,0
|
|
20240911,164000,120590992,1131,1131,1131,1131,0
|
|
20240911,163900,120590992,1131,1131,1131,1131,0
|
|
20240911,163800,120590992,1131,1131,1131,1131,0
|
|
20240911,163700,120590992,1131,1131,1131,1131,0
|
|
20240911,163600,120590992,1131,1131,1131,1131,0
|
|
20240911,163500,120590992,1131,1131,1131,1131,0
|
|
20240911,163400,120590992,1131,1131,1131,1131,0
|
|
20240911,163300,120590992,1131,1131,1131,1131,0
|
|
20240911,163200,120590992,1131,1131,1131,1131,0
|
|
20240911,163100,120590992,1131,1131,1131,1131,0
|
|
20240911,163000,120590992,1131,1131,1131,1131,0
|
|
20240911,162900,120590992,1131,1131,1131,1131,0
|
|
20240911,162800,120590992,1131,1131,1131,1131,4088
|
|
20240911,162700,120590992,1131,1131,1131,1131,0
|
|
20240911,162600,120590992,1131,1131,1131,1131,0
|
|
20240911,162500,120590992,1131,1131,1131,1131,0
|
|
20240911,162400,120590992,1131,1131,1131,1131,0
|
|
20240911,162300,120590992,1131,1131,1131,1131,0
|
|
20240911,162200,120590992,1131,1131,1131,1131,0
|
|
20240911,162100,120590992,1131,1131,1131,1131,0
|
|
20240911,162000,120590992,1131,1131,1131,1131,0
|
|
20240911,161900,120590992,1131,1131,1131,1131,0
|
|
20240911,161800,120590992,1131,1131,1131,1131,0
|
|
20240911,161700,120590992,1131,1131,1131,1131,0
|
|
20240911,161600,120590992,1131,1131,1131,1131,0
|
|
20240911,161500,120590992,1131,1131,1131,1131,0
|
|
20240911,161400,120590992,1131,1131,1131,1131,0
|
|
20240911,161300,120590992,1131,1131,1131,1131,0
|
|
20240911,161200,120590992,1131,1131,1131,1131,0
|
|
20240911,161100,120590992,1131,1131,1131,1131,0
|
|
20240911,161000,120590992,1131,1131,1131,1131,0
|
|
20240911,160900,120590992,1131,1131,1131,1131,0
|
|
20240911,160800,120590992,1131,1131,1131,1131,0
|
|
20240911,160700,120590992,1131,1131,1131,1131,0
|
|
20240911,160600,120590992,1131,1131,1131,1131,0
|
|
20240911,160500,120590992,1131,1131,1131,1131,0
|
|
20240911,160400,120590992,1131,1131,1131,1131,0
|
|
20240911,160300,120590992,1131,1131,1131,1131,0
|
|
20240911,160200,120590992,1131,1131,1131,1131,0
|
|
20240911,160100,120590992,1131,1131,1131,1131,0
|
|
20240911,160000,120590992,1131,1131,1131,1131,0
|
|
20240911,155900,120590992,1131,1131,1131,1131,0
|
|
20240911,155800,120590992,1131,1131,1131,1131,4088
|
|
20240911,155700,120590992,1131,1131,1131,1131,0
|
|
20240911,155600,120590992,1131,1131,1131,1131,0
|
|
20240911,155500,120590992,1131,1131,1131,1131,0
|
|
20240911,155400,120590992,1131,1131,1131,1131,0
|
|
20240911,155300,120590992,1131,1131,1131,1131,0
|
|
20240911,155200,120590992,1131,1131,1131,1131,0
|
|
20240911,155100,120590992,1131,1131,1131,1131,0
|
|
20240911,155000,120590992,1131,1131,1131,1131,0
|
|
20240911,154900,120590992,1131,1131,1131,1131,0
|
|
20240911,154800,120590992,1131,1131,1131,1131,0
|
|
20240911,154700,120590992,1131,1131,1131,1131,0
|
|
20240911,154600,120590992,1131,1131,1131,1131,0
|
|
20240911,154500,120590992,1131,1131,1131,1131,0
|
|
20240911,154400,120590992,1131,1131,1131,1131,0
|
|
20240911,154300,120590992,1131,1131,1131,1131,0
|
|
20240911,154200,120590992,1131,1131,1131,1131,0
|
|
20240911,154100,120590992,1131,1131,1131,1131,0
|
|
20240911,154000,120590992,1131,1131,1131,1131,0
|
|
20240911,153900,120590992,1131,1131,1131,1131,0
|
|
20240911,153800,120590992,1131,1131,1131,1131,0
|
|
20240911,153700,120590992,1131,1131,1131,1131,0
|
|
20240911,153600,120590992,1131,1131,1131,1131,0
|
|
20240911,153500,120590992,1131,1131,1131,1131,0
|
|
20240911,153400,120590992,1131,1131,1131,1131,0
|
|
20240911,153300,120590992,1131,1131,1131,1131,0
|
|
20240911,153200,120590992,1131,1131,1131,1131,0
|
|
20240911,153100,120590992,1131,1131,1131,1131,0
|
|
20240911,153000,120590992,1131,1131,1131,1131,4088
|
|
20240911,152900,115967464,1132,1132,1132,1132,0
|
|
20240911,152800,115967464,1132,1132,1132,1132,0
|
|
20240911,152700,115967464,1132,1132,1132,1132,0
|
|
20240911,152600,115967464,1132,1132,1132,1132,0
|
|
20240911,152500,115967464,1132,1132,1132,1132,0
|
|
20240911,152400,115967464,1132,1132,1132,1132,0
|
|
20240911,152300,115967464,1132,1132,1132,1132,0
|
|
20240911,152200,115967464,1132,1132,1132,1132,0
|
|
20240911,152100,115967464,1132,1132,1132,1132,0
|
|
20240911,152000,115967464,1132,1132,1132,1132,0
|
|
20240911,151900,115967464,1132,1132,1132,1132,0
|
|
20240911,151800,115967464,1132,1132,1132,1132,0
|
|
20240911,151700,115967464,1132,1131,1132,1131,177
|
|
20240911,151600,115767276,1132,1132,1132,1132,0
|
|
20240911,151500,115767276,1132,1132,1132,1132,2
|
|
20240911,151400,115765012,1133,1133,1133,1133,500
|
|
20240911,151300,115198512,1133,1133,1133,1133,0
|
|
20240911,151200,115198512,1133,1133,1133,1133,0
|
|
20240911,151100,115198512,1133,1133,1133,1133,1
|
|
20240911,151000,115197379,1132,1132,1132,1132,171
|
|
20240911,150900,115003807,1131,1132,1132,1131,2441
|
|
20240911,150800,112243033,1133,1129,1133,1129,57
|
|
20240911,150700,112178676,1129,1129,1132,1129,28
|
|
20240911,150600,112147052,1130,1128,1130,1128,532
|
|
20240911,150500,111545898,1130,1130,1130,1130,0
|
|
20240911,150400,111545898,1130,1130,1130,1130,0
|
|
20240911,150300,111545898,1130,1130,1130,1130,0
|
|
20240911,150200,111545898,1130,1130,1130,1130,13
|
|
20240911,150100,111531208,1130,1130,1130,1130,1
|
|
20240911,150000,111530078,1130,1130,1130,1130,0
|
|
20240911,145900,111530078,1130,1130,1130,1130,0
|
|
20240911,145800,111530078,1130,1130,1130,1130,0
|
|
20240911,145700,111530078,1130,1130,1130,1130,0
|
|
20240911,145600,111530078,1130,1130,1130,1130,0
|
|
20240911,145500,111530078,1130,1130,1130,1130,2
|
|
20240911,145400,111527818,1130,1130,1130,1130,18
|
|
20240911,145300,111507478,1130,1130,1130,1130,0
|
|
20240911,145200,111507478,1130,1130,1130,1130,0
|
|
20240911,145100,111507478,1130,1130,1130,1130,0
|
|
20240911,145000,111507478,1130,1130,1130,1130,0
|
|
20240911,144900,111507478,1130,1130,1130,1130,160
|
|
20240911,144800,111326678,1130,1130,1130,1130,50
|
|
20240911,144700,111270178,1128,1130,1130,1128,432
|
|
20240911,144600,110782874,1125,1125,1130,1125,892
|
|
20240911,144500,109779369,1124,1128,1128,1124,5877
|
|
20240911,144400,103164449,1127,1127,1127,1127,0
|
|
20240911,144300,103164449,1127,1127,1127,1127,0
|
|
20240911,144200,103164449,1127,1127,1127,1127,1700
|
|
20240911,144100,101248549,1127,1128,1128,1127,5000
|
|
20240911,144000,95609733,1130,1130,1130,1130,0
|
|
20240911,143900,95609733,1130,1130,1130,1130,0
|
|
20240911,143800,95609733,1130,1130,1130,1130,0
|
|
20240911,143700,95609733,1130,1130,1130,1130,0
|
|
20240911,143600,95609733,1130,1129,1130,1128,5882
|
|
20240911,143500,88971026,1129,1129,1129,1129,39
|
|
20240911,143400,88926995,1130,1130,1130,1130,5
|
|
20240911,143300,88921345,1130,1130,1130,1130,14
|
|
20240911,143200,88905525,1130,1130,1130,1130,36
|
|
20240911,143100,88864845,1130,1133,1133,1130,3
|
|
20240911,143000,88861452,1130,1130,1130,1130,0
|
|
20240911,142900,88861452,1130,1130,1130,1130,39
|
|
20240911,142800,88817382,1133,1133,1133,1133,50
|
|
20240911,142700,88760732,1133,1133,1133,1133,30
|
|
20240911,142600,88726742,1133,1133,1133,1133,40
|
|
20240911,142500,88681422,1133,1133,1133,1133,1
|
|
20240911,142400,88680289,1129,1129,1129,1129,0
|
|
20240911,142300,88680289,1129,1130,1130,1129,150
|
|
20240911,142200,88510938,1129,1129,1129,1129,0
|
|
20240911,142100,88510938,1129,1129,1129,1129,0
|
|
20240911,142000,88510938,1129,1129,1129,1129,2000
|
|
20240911,141900,86252938,1134,1134,1134,1134,0
|
|
20240911,141800,86252938,1134,1134,1134,1134,0
|
|
20240911,141700,86252938,1134,1134,1134,1134,0
|
|
20240911,141600,86252938,1134,1134,1134,1134,0
|
|
20240911,141500,86252938,1134,1134,1134,1134,0
|
|
20240911,141400,86252938,1134,1129,1134,1129,209
|
|
20240911,141300,86016972,1129,1129,1129,1129,0
|
|
20240911,141200,86016972,1129,1129,1129,1129,0
|
|
20240911,141100,86016972,1129,1130,1130,1129,1000
|
|
20240911,141000,84887961,1132,1132,1132,1132,0
|
|
20240911,140900,84887961,1132,1132,1132,1132,1
|
|
20240911,140800,84886829,1132,1132,1132,1132,0
|
|
20240911,140700,84886829,1132,1132,1132,1132,0
|
|
20240911,140600,84886829,1132,1132,1132,1132,1
|
|
20240911,140500,84885697,1129,1129,1129,1129,0
|
|
20240911,140400,84885697,1129,1129,1129,1129,107
|
|
20240911,140300,84764894,1129,1129,1129,1129,783
|
|
20240911,140200,83880887,1129,1129,1129,1129,217
|
|
20240911,140100,83635894,1129,1129,1129,1129,769
|
|
20240911,140000,82767693,1130,1130,1130,1130,2
|
|
20240911,135900,82765433,1130,1130,1130,1130,0
|
|
20240911,135800,82765433,1130,1130,1130,1130,0
|
|
20240911,135700,82765433,1130,1130,1130,1130,2
|
|
20240911,135600,82763173,1129,1130,1130,1129,1010
|
|
20240911,135500,81622873,1129,1129,1129,1129,1000
|
|
20240911,135400,80493873,1129,1129,1129,1129,2800
|
|
20240911,135300,77332673,1130,1130,1130,1130,1000
|
|
20240911,135200,76202673,1136,1135,1136,1135,879
|
|
20240911,135100,75204639,1130,1130,1130,1130,0
|
|
20240911,135000,75204639,1130,1130,1130,1130,0
|
|
20240911,134900,75204639,1130,1130,1130,1130,0
|
|
20240911,134800,75204639,1130,1130,1130,1130,0
|
|
20240911,134700,75204639,1130,1130,1130,1130,0
|
|
20240911,134600,75204639,1130,1130,1130,1130,596
|
|
20240911,134500,74531159,1135,1135,1135,1135,0
|
|
20240911,134400,74531159,1135,1135,1135,1135,0
|
|
20240911,134300,74531159,1135,1135,1135,1135,0
|
|
20240911,134200,74531159,1135,1135,1135,1135,0
|
|
20240911,134100,74531159,1135,1135,1135,1135,0
|
|
20240911,134000,74531159,1135,1135,1135,1135,0
|
|
20240911,133900,74531159,1135,1135,1135,1135,0
|
|
20240911,133800,74531159,1135,1135,1135,1135,490
|
|
20240911,133700,73975009,1136,1133,1136,1133,2000
|
|
20240911,133600,71703900,1128,1128,1128,1128,0
|
|
20240911,133500,71703900,1128,1128,1128,1128,0
|
|
20240911,133400,71703900,1128,1128,1128,1128,0
|
|
20240911,133300,71703900,1128,1130,1130,1128,4725
|
|
20240911,133200,66371079,1130,1130,1130,1130,529
|
|
20240911,133100,65773309,1134,1134,1134,1134,0
|
|
20240911,133000,65773309,1134,1134,1134,1134,0
|
|
20240911,132900,65773309,1134,1134,1134,1134,0
|
|
20240911,132800,65773309,1134,1134,1134,1134,0
|
|
20240911,132700,65773309,1134,1134,1134,1134,0
|
|
20240911,132600,65773309,1134,1134,1134,1134,0
|
|
20240911,132500,65773309,1134,1134,1134,1134,0
|
|
20240911,132400,65773309,1134,1134,1134,1134,0
|
|
20240911,132300,65773309,1134,1134,1134,1134,0
|
|
20240911,132200,65773309,1134,1134,1134,1134,1
|
|
20240911,132100,65772175,1134,1134,1134,1134,0
|
|
20240911,132000,65772175,1134,1134,1134,1134,0
|
|
20240911,131900,65772175,1134,1134,1134,1134,0
|
|
20240911,131800,65772175,1134,1134,1134,1134,0
|
|
20240911,131700,65772175,1134,1134,1134,1134,0
|
|
20240911,131600,65772175,1134,1134,1134,1134,0
|
|
20240911,131500,65772175,1134,1134,1134,1134,0
|
|
20240911,131400,65772175,1134,1134,1134,1134,5
|
|
20240911,131300,65766505,1135,1135,1135,1135,0
|
|
20240911,131200,65766505,1135,1135,1135,1135,0
|
|
20240911,131100,65766505,1135,1135,1135,1135,0
|
|
20240911,131000,65766505,1135,1135,1135,1135,0
|
|
20240911,130900,65766505,1135,1135,1135,1135,1
|
|
20240911,130800,65765370,1135,1135,1135,1135,0
|
|
20240911,130700,65765370,1135,1135,1135,1135,0
|
|
20240911,130600,65765370,1135,1135,1135,1135,0
|
|
20240911,130500,65765370,1135,1135,1135,1135,1
|
|
20240911,130400,65764235,1129,1131,1131,1129,10
|
|
20240911,130300,65752936,1135,1135,1135,1135,14
|
|
20240911,130200,65737046,1135,1135,1135,1135,0
|
|
20240911,130100,65737046,1135,1135,1135,1135,0
|
|
20240911,130000,65737046,1135,1135,1135,1135,0
|
|
20240911,125900,65737046,1135,1135,1135,1135,0
|
|
20240911,125800,65737046,1135,1135,1135,1135,0
|
|
20240911,125700,65737046,1135,1135,1135,1135,0
|
|
20240911,125600,65737046,1135,1135,1135,1135,0
|
|
20240911,125500,65737046,1135,1135,1135,1135,5
|
|
20240911,125400,65731371,1130,1130,1130,1130,0
|
|
20240911,125300,65731371,1130,1130,1130,1130,53
|
|
20240911,125200,65671481,1130,1130,1130,1130,559
|
|
20240911,125100,65039811,1131,1132,1132,1131,53
|
|
20240911,125000,64979837,1136,1136,1136,1136,0
|
|
20240911,124900,64979837,1136,1136,1136,1136,0
|
|
20240911,124800,64979837,1136,1136,1136,1136,0
|
|
20240911,124700,64979837,1136,1136,1136,1136,0
|
|
20240911,124600,64979837,1136,1136,1136,1136,0
|
|
20240911,124500,64979837,1136,1136,1136,1136,0
|
|
20240911,124400,64979837,1136,1136,1136,1136,0
|
|
20240911,124300,64979837,1136,1136,1136,1136,0
|
|
20240911,124200,64979837,1136,1136,1136,1136,0
|
|
20240911,124100,64979837,1136,1136,1136,1136,0
|
|
20240911,124000,64979837,1136,1136,1136,1136,0
|
|
20240911,123900,64979837,1136,1136,1136,1136,0
|
|
20240911,123800,64979837,1136,1136,1136,1136,0
|
|
20240911,123700,64979837,1136,1136,1136,1136,0
|
|
20240911,123600,64979837,1136,1136,1136,1136,0
|
|
20240911,123500,64979837,1136,1136,1136,1136,0
|
|
20240911,123400,64979837,1136,1136,1136,1136,0
|
|
20240911,123300,64979837,1136,1136,1136,1136,0
|
|
20240911,123200,64979837,1136,1136,1136,1136,0
|
|
20240911,123100,64979837,1136,1136,1136,1136,0
|
|
20240911,123000,64979837,1136,1136,1136,1136,0
|
|
20240911,122900,64979837,1136,1136,1136,1136,0
|
|
20240911,122800,64979837,1136,1136,1136,1136,0
|
|
20240911,122700,64979837,1136,1136,1136,1136,0
|
|
20240911,122600,64979837,1136,1136,1136,1136,0
|
|
20240911,122500,64979837,1136,1136,1136,1136,0
|
|
20240911,122400,64979837,1136,1136,1136,1136,2
|
|
20240911,122300,64977565,1136,1136,1136,1136,20
|
|
20240911,122200,64954845,1136,1136,1136,1136,0
|
|
20240911,122100,64954845,1136,1136,1136,1136,0
|
|
20240911,122000,64954845,1136,1136,1136,1136,0
|
|
20240911,121900,64954845,1136,1136,1136,1136,0
|
|
20240911,121800,64954845,1136,1136,1136,1136,0
|
|
20240911,121700,64954845,1136,1136,1136,1136,0
|
|
20240911,121600,64954845,1136,1136,1136,1136,1
|
|
20240911,121500,64953709,1136,1136,1136,1136,0
|
|
20240911,121400,64953709,1136,1136,1136,1136,0
|
|
20240911,121300,64953709,1136,1136,1136,1136,0
|
|
20240911,121200,64953709,1136,1136,1136,1136,0
|
|
20240911,121100,64953709,1136,1136,1136,1136,0
|
|
20240911,121000,64953709,1136,1136,1136,1136,0
|
|
20240911,120900,64953709,1136,1136,1136,1136,0
|
|
20240911,120800,64953709,1136,1136,1136,1136,0
|
|
20240911,120700,64953709,1136,1136,1136,1136,0
|
|
20240911,120600,64953709,1136,1136,1136,1136,0
|
|
20240911,120500,64953709,1136,1136,1136,1136,1
|
|
20240911,120400,64952573,1130,1130,1130,1130,10
|
|
20240911,120300,64941273,1135,1135,1135,1135,0
|
|
20240911,120200,64941273,1135,1135,1135,1135,3
|
|
20240911,120100,64937868,1129,1135,1135,1129,1000
|
|
20240911,120000,63808218,1137,1137,1137,1137,0
|
|
20240911,115900,63808218,1137,1137,1137,1137,0
|
|
20240911,115800,63808218,1137,1137,1137,1137,0
|
|
20240911,115700,63808218,1137,1137,1137,1137,0
|
|
20240911,115600,63808218,1137,1137,1137,1137,1
|
|
20240911,115500,63807081,1135,1135,1135,1135,58
|
|
20240911,115400,63741251,1137,1137,1137,1137,1
|
|
20240911,115300,63740114,1134,1134,1134,1134,0
|
|
20240911,115200,63740114,1134,1134,1134,1134,526
|
|
20240911,115100,63143630,1134,1134,1134,1134,0
|
|
20240911,115000,63143630,1134,1134,1134,1134,0
|
|
20240911,114900,63143630,1134,1134,1134,1134,0
|
|
20240911,114800,63143630,1134,1134,1134,1134,0
|
|
20240911,114700,63143630,1134,1134,1134,1134,0
|
|
20240911,114600,63143630,1134,1134,1134,1134,0
|
|
20240911,114500,63143630,1134,1134,1134,1134,0
|
|
20240911,114400,63143630,1134,1134,1134,1134,0
|
|
20240911,114300,63143630,1134,1134,1134,1134,0
|
|
20240911,114200,63143630,1134,1134,1134,1134,0
|
|
20240911,114100,63143630,1134,1134,1134,1134,0
|
|
20240911,114000,63143630,1134,1134,1134,1134,1
|
|
20240911,113900,63142496,1134,1134,1134,1134,0
|
|
20240911,113800,63142496,1134,1134,1134,1134,0
|
|
20240911,113700,63142496,1134,1134,1134,1134,0
|
|
20240911,113600,63142496,1134,1134,1134,1134,0
|
|
20240911,113500,63142496,1134,1134,1134,1134,0
|
|
20240911,113400,63142496,1134,1134,1134,1134,0
|
|
20240911,113300,63142496,1134,1134,1134,1134,0
|
|
20240911,113200,63142496,1134,1134,1134,1134,0
|
|
20240911,113100,63142496,1134,1134,1134,1134,1
|
|
20240911,113000,63141362,1133,1133,1133,1133,1
|
|
20240911,112900,63140229,1133,1133,1133,1133,0
|
|
20240911,112800,63140229,1133,1133,1133,1133,0
|
|
20240911,112700,63140229,1133,1133,1133,1133,1000
|
|
20240911,112600,62007229,1134,1134,1134,1134,0
|
|
20240911,112500,62007229,1134,1134,1134,1134,0
|
|
20240911,112400,62007229,1134,1134,1134,1134,0
|
|
20240911,112300,62007229,1134,1134,1134,1134,0
|
|
20240911,112200,62007229,1134,1134,1134,1134,0
|
|
20240911,112100,62007229,1134,1134,1134,1134,0
|
|
20240911,112000,62007229,1134,1134,1134,1134,3
|
|
20240911,111900,62003827,1134,1134,1134,1134,2
|
|
20240911,111800,62001559,1134,1134,1134,1134,1
|
|
20240911,111700,62000425,1132,1132,1132,1132,224
|
|
20240911,111600,61746857,1132,1132,1132,1132,1
|
|
20240911,111500,61745725,1132,1132,1132,1132,274
|
|
20240911,111400,61435557,1132,1132,1132,1132,1
|
|
20240911,111300,61434425,1130,1130,1130,1130,0
|
|
20240911,111200,61434425,1130,1130,1130,1130,0
|
|
20240911,111100,61434425,1130,1130,1130,1130,219
|
|
20240911,111000,61186955,1130,1131,1131,1130,1204
|
|
20240911,110900,59825435,1130,1131,1131,1130,4000
|
|
20240911,110800,55305410,1131,1131,1131,1131,1000
|
|
20240911,110700,54174410,1131,1131,1131,1131,25
|
|
20240911,110600,54146135,1131,1131,1131,1131,0
|
|
20240911,110500,54146135,1131,1130,1131,1130,28
|
|
20240911,110400,54114487,1131,1131,1131,1131,0
|
|
20240911,110300,54114487,1131,1131,1131,1131,0
|
|
20240911,110200,54114487,1131,1131,1131,1131,16
|
|
20240911,110100,54096391,1131,1131,1131,1131,0
|
|
20240911,110000,54096391,1131,1131,1131,1131,0
|
|
20240911,105900,54096391,1131,1131,1131,1131,0
|
|
20240911,105800,54096391,1131,1131,1131,1131,335
|
|
20240911,105700,53717506,1131,1131,1131,1131,4219
|
|
20240911,105600,48945817,1132,1133,1133,1132,1219
|
|
20240911,105500,47564851,1134,1134,1134,1134,616
|
|
20240911,105400,46866307,1135,1135,1135,1135,0
|
|
20240911,105300,46866307,1135,1135,1135,1135,100
|
|
20240911,105200,46752807,1135,1135,1135,1135,0
|
|
20240911,105100,46752807,1135,1135,1135,1135,0
|
|
20240911,105000,46752807,1135,1135,1135,1135,1
|
|
20240911,104900,46751672,1135,1135,1135,1135,0
|
|
20240911,104800,46751672,1135,1135,1135,1135,330
|
|
20240911,104700,46377122,1134,1134,1134,1134,0
|
|
20240911,104600,46377122,1134,1134,1134,1134,0
|
|
20240911,104500,46377122,1134,1134,1134,1134,1
|
|
20240911,104400,46375988,1134,1134,1134,1134,0
|
|
20240911,104300,46375988,1134,1134,1134,1134,0
|
|
20240911,104200,46375988,1134,1134,1134,1134,21
|
|
20240911,104100,46352174,1134,1134,1134,1134,15
|
|
20240911,104000,46335164,1135,1135,1135,1135,0
|
|
20240911,103900,46335164,1135,1135,1135,1135,0
|
|
20240911,103800,46335164,1135,1135,1135,1135,9
|
|
20240911,103700,46324949,1135,1135,1135,1135,2
|
|
20240911,103600,46322679,1140,1140,1140,1140,0
|
|
20240911,103500,46322679,1140,1140,1140,1140,0
|
|
20240911,103400,46322679,1140,1140,1140,1140,0
|
|
20240911,103300,46322679,1140,1140,1140,1140,0
|
|
20240911,103200,46322679,1140,1140,1140,1140,0
|
|
20240911,103100,46322679,1140,1140,1140,1140,0
|
|
20240911,103000,46322679,1140,1140,1140,1140,0
|
|
20240911,102900,46322679,1140,1140,1140,1140,1
|
|
20240911,102800,46321539,1138,1138,1138,1138,0
|
|
20240911,102700,46321539,1138,1137,1138,1137,500
|
|
20240911,102600,45752573,1137,1137,1137,1137,27
|
|
20240911,102500,45721874,1131,1131,1131,1131,0
|
|
20240911,102400,45721874,1131,1132,1132,1131,7000
|
|
20240911,102300,37804872,1138,1138,1138,1138,1
|
|
20240911,102200,37803734,1138,1136,1138,1131,8001
|
|
20240911,102100,28753922,1144,1144,1144,1144,0
|
|
20240911,102000,28753922,1144,1144,1144,1144,0
|
|
20240911,101900,28753922,1144,1144,1144,1144,1
|
|
20240911,101800,28752778,1130,1130,1130,1130,0
|
|
20240911,101700,28752778,1130,1140,1140,1130,6288
|
|
20240911,101600,21610253,1147,1147,1147,1147,0
|
|
20240911,101500,21610253,1147,1147,1147,1147,0
|
|
20240911,101400,21610253,1147,1147,1147,1147,0
|
|
20240911,101300,21610253,1147,1147,1147,1147,0
|
|
20240911,101200,21610253,1147,1147,1147,1147,1
|
|
20240911,101100,21609106,1141,1141,1141,1141,0
|
|
20240911,101000,21609106,1141,1141,1141,1141,0
|
|
20240911,100900,21609106,1141,1145,1145,1141,5008
|
|
20240911,100800,15885539,1148,1148,1148,1148,0
|
|
20240911,100700,15885539,1148,1148,1148,1148,0
|
|
20240911,100600,15885539,1148,1148,1148,1148,0
|
|
20240911,100500,15885539,1148,1148,1148,1148,0
|
|
20240911,100400,15885539,1148,1148,1148,1148,2
|
|
20240911,100300,15883243,1148,1148,1148,1148,0
|
|
20240911,100200,15883243,1148,1148,1148,1148,54
|
|
20240911,100100,15821251,1148,1148,1148,1148,0
|
|
20240911,100000,15821251,1148,1148,1148,1148,0
|
|
20240911,095900,15821251,1148,1148,1148,1148,0
|
|
20240911,095800,15821251,1148,1148,1148,1148,0
|
|
20240911,095700,15821251,1148,1148,1148,1148,0
|
|
20240911,095600,15821251,1148,1148,1148,1148,0
|
|
20240911,095500,15821251,1148,1148,1148,1148,0
|
|
20240911,095400,15821251,1148,1148,1148,1148,0
|
|
20240911,095300,15821251,1148,1148,1148,1148,200
|
|
20240911,095200,15591651,1150,1150,1150,1150,1
|
|
20240911,095100,15590501,1149,1149,1149,1149,153
|
|
20240911,095000,15414704,1150,1150,1150,1150,0
|
|
20240911,094900,15414704,1150,1150,1150,1150,0
|
|
20240911,094800,15414704,1150,1150,1150,1150,0
|
|
20240911,094700,15414704,1150,1150,1150,1150,0
|
|
20240911,094600,15414704,1150,1150,1150,1150,0
|
|
20240911,094500,15414704,1150,1150,1150,1150,0
|
|
20240911,094400,15414704,1150,1150,1150,1150,1
|
|
20240911,094300,15413554,1150,1150,1150,1150,947
|
|
20240911,094200,14324504,1151,1151,1151,1151,6
|
|
20240911,094100,14317598,1151,1151,1151,1151,4
|
|
20240911,094000,14312994,1151,1151,1151,1151,18
|
|
20240911,093900,14292276,1151,1151,1151,1151,14
|
|
20240911,093800,14276162,1151,1151,1151,1151,3
|
|
20240911,093700,14272709,1150,1150,1150,1150,0
|
|
20240911,093600,14272709,1150,1150,1150,1150,0
|
|
20240911,093500,14272709,1150,1150,1150,1150,20
|
|
20240911,093400,14249709,1150,1150,1150,1150,1
|
|
20240911,093300,14248559,1151,1151,1151,1151,0
|
|
20240911,093200,14248559,1151,1151,1151,1151,1
|
|
20240911,093100,14247408,1150,1150,1150,1150,535
|
|
20240911,093000,13632158,1150,1150,1150,1150,0
|
|
20240911,092900,13632158,1150,1150,1150,1150,0
|
|
20240911,092800,13632158,1150,1148,1150,1148,4900
|
|
20240911,092700,8002608,1148,1148,1148,1148,55
|
|
20240911,092600,7939468,1148,1148,1148,1148,45
|
|
20240911,092500,7887808,1149,1149,1149,1149,0
|
|
20240911,092400,7887808,1149,1149,1149,1149,0
|
|
20240911,092300,7887808,1149,1149,1149,1149,0
|
|
20240911,092200,7887808,1149,1149,1149,1149,0
|
|
20240911,092100,7887808,1149,1149,1149,1149,564
|
|
20240911,092000,7239772,1150,1150,1150,1150,0
|
|
20240911,091900,7239772,1150,1150,1150,1150,0
|
|
20240911,091800,7239772,1150,1150,1150,1150,0
|
|
20240911,091700,7239772,1150,1150,1150,1150,0
|
|
20240911,091600,7239772,1150,1150,1150,1150,738
|
|
20240911,091500,6391072,1150,1150,1150,1150,0
|
|
20240911,091400,6391072,1150,1150,1150,1150,1000
|
|
20240911,091300,5241072,1150,1150,1150,1150,0
|
|
20240911,091200,5241072,1150,1150,1150,1150,0
|
|
20240911,091100,5241072,1150,1149,1150,1149,50
|
|
20240911,091000,5183621,1149,1149,1149,1149,1887
|
|
20240911,090900,3015458,1148,1148,1148,1148,2504
|
|
20240911,090800,140866,1148,1148,1148,1148,10
|
|
20240911,090700,129386,1148,1148,1148,1148,40
|
|
20240911,090600,83466,1149,1149,1149,1149,0
|
|
20240911,090500,83466,1149,1149,1149,1142,3
|
|
20240911,090400,80026,1149,1149,1149,1149,0
|
|
20240911,090300,80026,1149,1149,1149,1149,1
|
|
20240911,090200,78877,1139,1139,1139,1139,0
|
|
20240911,090100,78877,1139,1139,1139,1139,9
|
|
20240911,090000,68626,1144,1137,1144,1137,60
|