601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,185800,172271231,1124,1124,1124,1124,1227
|
|
20240913,185700,172271231,1124,1124,1124,1124,0
|
|
20240913,185600,172271231,1124,1124,1124,1124,0
|
|
20240913,185500,172271231,1124,1124,1124,1124,0
|
|
20240913,185400,172271231,1124,1124,1124,1124,0
|
|
20240913,185300,172271231,1124,1124,1124,1124,0
|
|
20240913,185200,172271231,1124,1124,1124,1124,0
|
|
20240913,185100,172271231,1124,1124,1124,1124,0
|
|
20240913,185000,172271231,1124,1124,1124,1124,0
|
|
20240913,184900,172271231,1124,1124,1124,1124,0
|
|
20240913,184800,172271231,1124,1124,1124,1124,0
|
|
20240913,184700,172271231,1124,1124,1124,1124,0
|
|
20240913,184600,172271231,1124,1124,1124,1124,0
|
|
20240913,184500,172271231,1124,1124,1124,1124,0
|
|
20240913,184400,172271231,1124,1124,1124,1124,0
|
|
20240913,184300,172271231,1124,1124,1124,1124,0
|
|
20240913,184200,172271231,1124,1124,1124,1124,0
|
|
20240913,184100,172271231,1124,1124,1124,1124,0
|
|
20240913,184000,172271231,1124,1124,1124,1124,0
|
|
20240913,183900,172271231,1124,1124,1124,1124,0
|
|
20240913,183800,172271231,1124,1124,1124,1124,0
|
|
20240913,183700,172271231,1124,1124,1124,1124,0
|
|
20240913,183600,172271231,1124,1124,1124,1124,0
|
|
20240913,183500,172271231,1124,1124,1124,1124,0
|
|
20240913,183400,172271231,1124,1124,1124,1124,0
|
|
20240913,183300,172271231,1124,1124,1124,1124,0
|
|
20240913,183200,172271231,1124,1124,1124,1124,0
|
|
20240913,183100,172271231,1124,1124,1124,1124,0
|
|
20240913,183000,172271231,1124,1124,1124,1124,0
|
|
20240913,182900,172271231,1124,1124,1124,1124,0
|
|
20240913,182800,172271231,1124,1124,1124,1124,1227
|
|
20240913,182700,172271231,1124,1124,1124,1124,0
|
|
20240913,182600,172271231,1124,1124,1124,1124,0
|
|
20240913,182500,172271231,1124,1124,1124,1124,0
|
|
20240913,182400,172271231,1124,1124,1124,1124,0
|
|
20240913,182300,172271231,1124,1124,1124,1124,0
|
|
20240913,182200,172271231,1124,1124,1124,1124,0
|
|
20240913,182100,172271231,1124,1124,1124,1124,0
|
|
20240913,182000,172271231,1124,1124,1124,1124,0
|
|
20240913,181900,172271231,1124,1124,1124,1124,0
|
|
20240913,181800,172271231,1124,1124,1124,1124,0
|
|
20240913,181700,172271231,1124,1124,1124,1124,0
|
|
20240913,181600,172271231,1124,1124,1124,1124,0
|
|
20240913,181500,172271231,1124,1124,1124,1124,0
|
|
20240913,181400,172271231,1124,1124,1124,1124,0
|
|
20240913,181300,172271231,1124,1124,1124,1124,0
|
|
20240913,181200,172271231,1124,1124,1124,1124,0
|
|
20240913,181100,172271231,1124,1124,1124,1124,0
|
|
20240913,181000,172271231,1124,1124,1124,1124,0
|
|
20240913,180900,172271231,1124,1124,1124,1124,0
|
|
20240913,180800,172271231,1124,1124,1124,1124,0
|
|
20240913,180700,172271231,1124,1124,1124,1124,0
|
|
20240913,180600,172271231,1124,1124,1124,1124,0
|
|
20240913,180500,172271231,1124,1124,1124,1124,0
|
|
20240913,180400,172271231,1124,1124,1124,1124,0
|
|
20240913,180300,172271231,1124,1124,1124,1124,0
|
|
20240913,180200,172271231,1124,1124,1124,1124,0
|
|
20240913,180100,172271231,1124,1124,1124,1124,0
|
|
20240913,180000,172271231,1124,1124,1124,1124,0
|
|
20240913,175900,172271231,1124,1124,1124,1124,0
|
|
20240913,175800,172271231,1124,1124,1124,1124,1227
|
|
20240913,175700,172271231,1124,1124,1124,1124,0
|
|
20240913,175600,172271231,1124,1124,1124,1124,0
|
|
20240913,175500,172271231,1124,1124,1124,1124,0
|
|
20240913,175400,172271231,1124,1124,1124,1124,0
|
|
20240913,175300,172271231,1124,1124,1124,1124,0
|
|
20240913,175200,172271231,1124,1124,1124,1124,0
|
|
20240913,175100,172271231,1124,1124,1124,1124,0
|
|
20240913,175000,172271231,1124,1124,1124,1124,0
|
|
20240913,174900,172271231,1124,1124,1124,1124,0
|
|
20240913,174800,172271231,1124,1124,1124,1124,0
|
|
20240913,174700,172271231,1124,1124,1124,1124,0
|
|
20240913,174600,172271231,1124,1124,1124,1124,0
|
|
20240913,174500,172271231,1124,1124,1124,1124,0
|
|
20240913,174400,172271231,1124,1124,1124,1124,0
|
|
20240913,174300,172271231,1124,1124,1124,1124,0
|
|
20240913,174200,172271231,1124,1124,1124,1124,0
|
|
20240913,174100,172271231,1124,1124,1124,1124,0
|
|
20240913,174000,172271231,1124,1124,1124,1124,0
|
|
20240913,173900,172271231,1124,1124,1124,1124,0
|
|
20240913,173800,172271231,1124,1124,1124,1124,0
|
|
20240913,173700,172271231,1124,1124,1124,1124,0
|
|
20240913,173600,172271231,1124,1124,1124,1124,0
|
|
20240913,173500,172271231,1124,1124,1124,1124,0
|
|
20240913,173400,172271231,1124,1124,1124,1124,0
|
|
20240913,173300,172271231,1124,1124,1124,1124,0
|
|
20240913,173200,172271231,1124,1124,1124,1124,0
|
|
20240913,173100,172271231,1124,1124,1124,1124,0
|
|
20240913,173000,172271231,1124,1124,1124,1124,0
|
|
20240913,172900,172271231,1124,1124,1124,1124,0
|
|
20240913,172800,172271231,1124,1124,1124,1124,1227
|
|
20240913,172700,172271231,1124,1124,1124,1124,0
|
|
20240913,172600,172271231,1124,1124,1124,1124,0
|
|
20240913,172500,172271231,1124,1124,1124,1124,0
|
|
20240913,172400,172271231,1124,1124,1124,1124,0
|
|
20240913,172300,172271231,1124,1124,1124,1124,0
|
|
20240913,172200,172271231,1124,1124,1124,1124,0
|
|
20240913,172100,172271231,1124,1124,1124,1124,0
|
|
20240913,172000,172271231,1124,1124,1124,1124,0
|
|
20240913,171900,172271231,1124,1124,1124,1124,0
|
|
20240913,171800,172271231,1124,1124,1124,1124,0
|
|
20240913,171700,172271231,1124,1124,1124,1124,0
|
|
20240913,171600,172271231,1124,1124,1124,1124,0
|
|
20240913,171500,172271231,1124,1124,1124,1124,0
|
|
20240913,171400,172271231,1124,1124,1124,1124,0
|
|
20240913,171300,172271231,1124,1124,1124,1124,0
|
|
20240913,171200,172271231,1124,1124,1124,1124,0
|
|
20240913,171100,172271231,1124,1124,1124,1124,0
|
|
20240913,171000,172271231,1124,1124,1124,1124,0
|
|
20240913,170900,172271231,1124,1124,1124,1124,0
|
|
20240913,170800,172271231,1124,1124,1124,1124,0
|
|
20240913,170700,172271231,1124,1124,1124,1124,0
|
|
20240913,170600,172271231,1124,1124,1124,1124,0
|
|
20240913,170500,172271231,1124,1124,1124,1124,0
|
|
20240913,170400,172271231,1124,1124,1124,1124,0
|
|
20240913,170300,172271231,1124,1124,1124,1124,0
|
|
20240913,170200,172271231,1124,1124,1124,1124,0
|
|
20240913,170100,172271231,1124,1124,1124,1124,0
|
|
20240913,170000,172271231,1124,1124,1124,1124,0
|
|
20240913,165900,172271231,1124,1124,1124,1124,0
|
|
20240913,165800,172271231,1124,1124,1124,1124,1227
|
|
20240913,165700,172271231,1124,1124,1124,1124,0
|
|
20240913,165600,172271231,1124,1124,1124,1124,0
|
|
20240913,165500,172271231,1124,1124,1124,1124,0
|
|
20240913,165400,172271231,1124,1124,1124,1124,0
|
|
20240913,165300,172271231,1124,1124,1124,1124,0
|
|
20240913,165200,172271231,1124,1124,1124,1124,0
|
|
20240913,165100,172271231,1124,1124,1124,1124,0
|
|
20240913,165000,172271231,1124,1124,1124,1124,0
|
|
20240913,164900,172271231,1124,1124,1124,1124,0
|
|
20240913,164800,172271231,1124,1124,1124,1124,0
|
|
20240913,164700,172271231,1124,1124,1124,1124,0
|
|
20240913,164600,172271231,1124,1124,1124,1124,0
|
|
20240913,164500,172271231,1124,1124,1124,1124,0
|
|
20240913,164400,172271231,1124,1124,1124,1124,0
|
|
20240913,164300,172271231,1124,1124,1124,1124,0
|
|
20240913,164200,172271231,1124,1124,1124,1124,0
|
|
20240913,164100,172271231,1124,1124,1124,1124,0
|
|
20240913,164000,172271231,1124,1124,1124,1124,0
|
|
20240913,163900,172271231,1124,1124,1124,1124,0
|
|
20240913,163800,172271231,1124,1124,1124,1124,0
|
|
20240913,163700,172271231,1124,1124,1124,1124,0
|
|
20240913,163600,172271231,1124,1124,1124,1124,0
|
|
20240913,163500,172271231,1124,1124,1124,1124,0
|
|
20240913,163400,172271231,1124,1124,1124,1124,0
|
|
20240913,163300,172271231,1124,1124,1124,1124,0
|
|
20240913,163200,172271231,1124,1124,1124,1124,0
|
|
20240913,163100,172271231,1124,1124,1124,1124,0
|
|
20240913,163000,172271231,1124,1124,1124,1124,0
|
|
20240913,162900,172271231,1124,1124,1124,1124,0
|
|
20240913,162800,172271231,1124,1124,1124,1124,1227
|
|
20240913,162700,172271231,1124,1124,1124,1124,0
|
|
20240913,162600,172271231,1124,1124,1124,1124,0
|
|
20240913,162500,172271231,1124,1124,1124,1124,0
|
|
20240913,162400,172271231,1124,1124,1124,1124,0
|
|
20240913,162300,172271231,1124,1124,1124,1124,0
|
|
20240913,162200,172271231,1124,1124,1124,1124,0
|
|
20240913,162100,172271231,1124,1124,1124,1124,0
|
|
20240913,162000,172271231,1124,1124,1124,1124,0
|
|
20240913,161900,172271231,1124,1124,1124,1124,0
|
|
20240913,161800,172271231,1124,1124,1124,1124,0
|
|
20240913,161700,172271231,1124,1124,1124,1124,0
|
|
20240913,161600,172271231,1124,1124,1124,1124,0
|
|
20240913,161500,172271231,1124,1124,1124,1124,0
|
|
20240913,161400,172271231,1124,1124,1124,1124,0
|
|
20240913,161300,172271231,1124,1124,1124,1124,0
|
|
20240913,161200,172271231,1124,1124,1124,1124,0
|
|
20240913,161100,172271231,1124,1124,1124,1124,0
|
|
20240913,161000,172271231,1124,1124,1124,1124,0
|
|
20240913,160900,172271231,1124,1124,1124,1124,0
|
|
20240913,160800,172271231,1124,1124,1124,1124,0
|
|
20240913,160700,172271231,1124,1124,1124,1124,0
|
|
20240913,160600,172271231,1124,1124,1124,1124,0
|
|
20240913,160500,172271231,1124,1124,1124,1124,0
|
|
20240913,160400,172271231,1124,1124,1124,1124,0
|
|
20240913,160300,172271231,1124,1124,1124,1124,0
|
|
20240913,160200,172271231,1124,1124,1124,1124,0
|
|
20240913,160100,172271231,1124,1124,1124,1124,0
|
|
20240913,160000,172271231,1124,1124,1124,1124,0
|
|
20240913,155900,172271231,1124,1124,1124,1124,0
|
|
20240913,155800,172271231,1124,1124,1124,1124,1227
|
|
20240913,155700,172271231,1124,1124,1124,1124,0
|
|
20240913,155600,172271231,1124,1124,1124,1124,0
|
|
20240913,155500,172271231,1124,1124,1124,1124,0
|
|
20240913,155400,172271231,1124,1124,1124,1124,0
|
|
20240913,155300,172271231,1124,1124,1124,1124,0
|
|
20240913,155200,172271231,1124,1124,1124,1124,0
|
|
20240913,155100,172271231,1124,1124,1124,1124,0
|
|
20240913,155000,172271231,1124,1124,1124,1124,0
|
|
20240913,154900,172271231,1124,1124,1124,1124,0
|
|
20240913,154800,172271231,1124,1124,1124,1124,0
|
|
20240913,154700,172271231,1124,1124,1124,1124,0
|
|
20240913,154600,172271231,1124,1124,1124,1124,0
|
|
20240913,154500,172271231,1124,1124,1124,1124,0
|
|
20240913,154400,172271231,1124,1124,1124,1124,0
|
|
20240913,154300,172271231,1124,1124,1124,1124,0
|
|
20240913,154200,172271231,1124,1124,1124,1124,0
|
|
20240913,154100,172271231,1124,1124,1124,1124,0
|
|
20240913,154000,172271231,1124,1124,1124,1124,0
|
|
20240913,153900,172271231,1124,1124,1124,1124,0
|
|
20240913,153800,172271231,1124,1124,1124,1124,0
|
|
20240913,153700,172271231,1124,1124,1124,1124,0
|
|
20240913,153600,172271231,1124,1124,1124,1124,0
|
|
20240913,153500,172271231,1124,1124,1124,1124,0
|
|
20240913,153400,172271231,1124,1124,1124,1124,0
|
|
20240913,153300,172271231,1124,1124,1124,1124,0
|
|
20240913,153200,172271231,1124,1124,1124,1124,0
|
|
20240913,153100,172271231,1124,1124,1124,1124,0
|
|
20240913,153000,172271231,1124,1124,1124,1124,1227
|
|
20240913,152900,170892083,1124,1124,1124,1124,0
|
|
20240913,152800,170892083,1124,1124,1124,1124,0
|
|
20240913,152700,170892083,1124,1124,1124,1124,0
|
|
20240913,152600,170892083,1124,1124,1124,1124,0
|
|
20240913,152500,170892083,1124,1124,1124,1124,0
|
|
20240913,152400,170892083,1124,1124,1124,1124,0
|
|
20240913,152300,170892083,1124,1124,1124,1124,0
|
|
20240913,152200,170892083,1124,1124,1124,1124,0
|
|
20240913,152100,170892083,1124,1124,1124,1124,0
|
|
20240913,152000,170892083,1124,1124,1124,1124,0
|
|
20240913,151900,170892083,1124,1125,1127,1124,47
|
|
20240913,151800,170839216,1124,1124,1126,1124,801
|
|
20240913,151700,169938888,1123,1124,1124,1123,1191
|
|
20240913,151600,168600207,1130,1130,1130,1130,0
|
|
20240913,151500,168600207,1130,1130,1130,1130,0
|
|
20240913,151400,168600207,1130,1130,1130,1130,0
|
|
20240913,151300,168600207,1130,1130,1130,1130,0
|
|
20240913,151200,168600207,1130,1130,1130,1130,5
|
|
20240913,151100,168594557,1124,1120,1130,1120,3811
|
|
20240913,151000,164319795,1119,1119,1119,1119,3
|
|
20240913,150900,164316438,1118,1116,1118,1116,2509
|
|
20240913,150800,161512396,1115,1115,1115,1115,0
|
|
20240913,150700,161512396,1115,1115,1115,1115,1191
|
|
20240913,150600,160184431,1115,1115,1115,1115,0
|
|
20240913,150500,160184431,1115,1115,1115,1115,0
|
|
20240913,150400,160184431,1115,1116,1117,1115,52
|
|
20240913,150300,160126448,1115,1116,1116,1115,99
|
|
20240913,150200,160016014,1117,1117,1117,1117,10
|
|
20240913,150100,160004844,1117,1117,1117,1117,100
|
|
20240913,150000,159893144,1117,1117,1117,1117,1
|
|
20240913,145900,159892027,1116,1116,1118,1116,5
|
|
20240913,145800,159886442,1115,1116,1116,1114,298
|
|
20240913,145700,159554120,1115,1115,1115,1114,160
|
|
20240913,145600,159375730,1114,1116,1116,1113,10466
|
|
20240913,145500,147723064,1117,1117,1117,1117,35
|
|
20240913,145400,147683969,1118,1118,1118,1118,9
|
|
20240913,145300,147673907,1118,1118,1118,1118,48
|
|
20240913,145200,147620243,1117,1117,1117,1117,2
|
|
20240913,145100,147618009,1117,1117,1118,1116,155
|
|
20240913,145000,147444922,1118,1118,1118,1117,50
|
|
20240913,144900,147389023,1117,1117,1118,1116,107
|
|
20240913,144800,147269553,1119,1117,1119,1117,101
|
|
20240913,144700,147156684,1117,1116,1117,1115,129
|
|
20240913,144600,147012768,1116,1117,1117,1116,27
|
|
20240913,144500,146982633,1119,1119,1119,1119,0
|
|
20240913,144400,146982633,1119,1119,1119,1119,1
|
|
20240913,144300,146981514,1117,1117,1117,1117,0
|
|
20240913,144200,146981514,1117,1117,1117,1117,202
|
|
20240913,144100,146755880,1117,1117,1117,1117,154
|
|
20240913,144000,146583862,1117,1117,1117,1117,15
|
|
20240913,143900,146567107,1117,1116,1117,1116,1022
|
|
20240913,143800,145425537,1117,1117,1117,1117,101
|
|
20240913,143700,145312720,1116,1116,1116,1116,18
|
|
20240913,143600,145292632,1116,1118,1118,1116,19
|
|
20240913,143500,145271424,1117,1117,1117,1117,0
|
|
20240913,143400,145271424,1117,1118,1118,1117,4
|
|
20240913,143300,145266954,1117,1117,1118,1117,7
|
|
20240913,143200,145259133,1117,1118,1118,1117,54
|
|
20240913,143100,145198812,1117,1117,1118,1117,3
|
|
20240913,143000,145195460,1118,1118,1118,1117,18
|
|
20240913,142900,145175345,1117,1117,1117,1117,2
|
|
20240913,142800,145173111,1117,1118,1118,1117,720
|
|
20240913,142700,144368171,1114,1114,1114,1114,0
|
|
20240913,142600,144368171,1114,1114,1114,1114,1914
|
|
20240913,142500,142235975,1118,1118,1118,1118,1
|
|
20240913,142400,142234857,1119,1119,1119,1119,0
|
|
20240913,142300,142234857,1119,1119,1119,1119,0
|
|
20240913,142200,142234857,1119,1119,1119,1119,0
|
|
20240913,142100,142234857,1119,1119,1119,1119,10
|
|
20240913,142000,142223667,1119,1114,1119,1114,235
|
|
20240913,141900,141961872,1114,1114,1114,1114,0
|
|
20240913,141800,141961872,1114,1114,1114,1114,0
|
|
20240913,141700,141961872,1114,1114,1114,1114,1100
|
|
20240913,141600,140736472,1114,1116,1116,1114,10500
|
|
20240913,141500,129037401,1115,1115,1115,1115,0
|
|
20240913,141400,129037401,1115,1116,1121,1115,1367
|
|
20240913,141300,127512348,1115,1115,1115,1115,0
|
|
20240913,141200,127512348,1115,1115,1115,1115,0
|
|
20240913,141100,127512348,1115,1115,1115,1115,0
|
|
20240913,141000,127512348,1115,1115,1115,1115,0
|
|
20240913,140900,127512348,1115,1115,1115,1115,0
|
|
20240913,140800,127512348,1115,1115,1115,1115,2
|
|
20240913,140700,127510118,1121,1121,1121,1121,0
|
|
20240913,140600,127510118,1121,1121,1121,1121,1
|
|
20240913,140500,127508997,1115,1115,1115,1115,0
|
|
20240913,140400,127508997,1115,1115,1115,1115,0
|
|
20240913,140300,127508997,1115,1115,1115,1115,0
|
|
20240913,140200,127508997,1115,1116,1116,1115,1352
|
|
20240913,140100,126001516,1121,1121,1121,1121,0
|
|
20240913,140000,126001516,1121,1121,1121,1121,0
|
|
20240913,135900,126001516,1121,1121,1121,1121,0
|
|
20240913,135800,126001516,1121,1121,1121,1121,0
|
|
20240913,135700,126001516,1121,1121,1121,1121,0
|
|
20240913,135600,126001516,1121,1121,1121,1121,0
|
|
20240913,135500,126001516,1121,1121,1121,1121,0
|
|
20240913,135400,126001516,1121,1120,1121,1120,13
|
|
20240913,135300,125986944,1121,1121,1121,1121,0
|
|
20240913,135200,125986944,1121,1121,1121,1121,0
|
|
20240913,135100,125986944,1121,1121,1121,1121,0
|
|
20240913,135000,125986944,1121,1121,1121,1121,1
|
|
20240913,134900,125985823,1114,1114,1114,1114,0
|
|
20240913,134800,125985823,1114,1114,1114,1114,0
|
|
20240913,134700,125985823,1114,1114,1114,1114,0
|
|
20240913,134600,125985823,1114,1114,1114,1114,0
|
|
20240913,134500,125985823,1114,1114,1114,1114,0
|
|
20240913,134400,125985823,1114,1115,1115,1114,4000
|
|
20240913,134300,121529763,1121,1121,1121,1121,0
|
|
20240913,134200,121529763,1121,1116,1121,1114,2316
|
|
20240913,134100,118948723,1115,1115,1115,1115,0
|
|
20240913,134000,118948723,1115,1120,1120,1115,2500
|
|
20240913,133900,116160393,1122,1122,1122,1122,0
|
|
20240913,133800,116160393,1122,1122,1122,1122,100
|
|
20240913,133700,116048193,1122,1122,1122,1122,4
|
|
20240913,133600,116043705,1121,1121,1121,1121,0
|
|
20240913,133500,116043705,1121,1121,1121,1121,0
|
|
20240913,133400,116043705,1121,1121,1121,1121,0
|
|
20240913,133300,116043705,1121,1121,1121,1121,1
|
|
20240913,133200,116042584,1122,1122,1122,1122,1
|
|
20240913,133100,116041462,1123,1123,1123,1123,0
|
|
20240913,133000,116041462,1123,1123,1123,1123,0
|
|
20240913,132900,116041462,1123,1123,1123,1123,0
|
|
20240913,132800,116041462,1123,1123,1123,1123,0
|
|
20240913,132700,116041462,1123,1123,1123,1123,0
|
|
20240913,132600,116041462,1123,1123,1123,1123,0
|
|
20240913,132500,116041462,1123,1123,1123,1123,9
|
|
20240913,132400,116031355,1116,1116,1116,1116,400
|
|
20240913,132300,115584955,1115,1119,1119,1115,150
|
|
20240913,132200,115417565,1115,1115,1115,1115,0
|
|
20240913,132100,115417565,1115,1117,1117,1115,2000
|
|
20240913,132000,113186217,1116,1116,1116,1116,0
|
|
20240913,131900,113186217,1116,1123,1123,1116,1001
|
|
20240913,131800,112069014,1116,1119,1119,1116,4000
|
|
20240913,131700,107600242,1119,1122,1122,1119,10
|
|
20240913,131600,107589028,1124,1124,1124,1124,0
|
|
20240913,131500,107589028,1124,1118,1124,1118,2
|
|
20240913,131400,107586786,1118,1120,1120,1118,1200
|
|
20240913,131300,106244532,1125,1125,1125,1125,0
|
|
20240913,131200,106244532,1125,1125,1125,1125,0
|
|
20240913,131100,106244532,1125,1125,1125,1125,0
|
|
20240913,131000,106244532,1125,1125,1125,1125,0
|
|
20240913,130900,106244532,1125,1125,1125,1125,0
|
|
20240913,130800,106244532,1125,1125,1125,1125,0
|
|
20240913,130700,106244532,1125,1125,1125,1125,0
|
|
20240913,130600,106244532,1125,1125,1125,1125,0
|
|
20240913,130500,106244532,1125,1125,1125,1125,0
|
|
20240913,130400,106244532,1125,1125,1125,1125,0
|
|
20240913,130300,106244532,1125,1125,1125,1125,0
|
|
20240913,130200,106244532,1125,1125,1125,1125,0
|
|
20240913,130100,106244532,1125,1125,1125,1125,0
|
|
20240913,130000,106244532,1125,1125,1125,1125,0
|
|
20240913,125900,106244532,1125,1125,1125,1125,0
|
|
20240913,125800,106244532,1125,1125,1125,1125,1
|
|
20240913,125700,106243407,1119,1125,1125,1119,2
|
|
20240913,125600,106241163,1125,1120,1125,1120,11
|
|
20240913,125500,106228793,1125,1125,1125,1125,0
|
|
20240913,125400,106228793,1125,1125,1125,1125,0
|
|
20240913,125300,106228793,1125,1125,1125,1125,0
|
|
20240913,125200,106228793,1125,1125,1125,1125,0
|
|
20240913,125100,106228793,1125,1120,1125,1120,2000
|
|
20240913,125000,103984286,1119,1119,1119,1119,0
|
|
20240913,124900,103984286,1119,1119,1119,1119,0
|
|
20240913,124800,103984286,1119,1119,1119,1119,174
|
|
20240913,124700,103789580,1119,1119,1119,1119,0
|
|
20240913,124600,103789580,1119,1119,1119,1119,13
|
|
20240913,124500,103775033,1119,1119,1119,1119,0
|
|
20240913,124400,103775033,1119,1119,1119,1119,400
|
|
20240913,124300,103327433,1119,1118,1119,1118,301
|
|
20240913,124200,102990914,1118,1118,1118,1118,20
|
|
20240913,124100,102968554,1118,1118,1118,1118,180
|
|
20240913,124000,102767314,1119,1119,1119,1119,0
|
|
20240913,123900,102767314,1119,1119,1119,1119,0
|
|
20240913,123800,102767314,1119,1119,1119,1119,0
|
|
20240913,123700,102767314,1119,1119,1119,1119,58
|
|
20240913,123600,102702412,1119,1119,1119,1119,10
|
|
20240913,123500,102691222,1119,1119,1119,1119,15
|
|
20240913,123400,102674437,1119,1119,1119,1119,10
|
|
20240913,123300,102663247,1118,1118,1118,1118,0
|
|
20240913,123200,102663247,1118,1118,1118,1118,0
|
|
20240913,123100,102663247,1118,1118,1118,1118,0
|
|
20240913,123000,102663247,1118,1118,1118,1118,35
|
|
20240913,122900,102624117,1118,1118,1118,1118,120
|
|
20240913,122800,102489957,1118,1118,1118,1118,500
|
|
20240913,122700,101930957,1118,1118,1118,1118,0
|
|
20240913,122600,101930957,1118,1118,1118,1118,38
|
|
20240913,122500,101888473,1118,1118,1118,1118,209
|
|
20240913,122400,101654811,1120,1120,1120,1120,0
|
|
20240913,122300,101654811,1120,1120,1120,1120,0
|
|
20240913,122200,101654811,1120,1120,1120,1120,0
|
|
20240913,122100,101654811,1120,1120,1120,1120,0
|
|
20240913,122000,101654811,1120,1120,1120,1120,1
|
|
20240913,121900,101653691,1119,1119,1119,1119,0
|
|
20240913,121800,101653691,1119,1119,1119,1119,1
|
|
20240913,121700,101652572,1119,1119,1119,1119,292
|
|
20240913,121600,101325824,1119,1119,1119,1119,126
|
|
20240913,121500,101184830,1119,1119,1119,1119,100
|
|
20240913,121400,101072930,1119,1119,1119,1119,0
|
|
20240913,121300,101072930,1119,1119,1119,1119,0
|
|
20240913,121200,101072930,1119,1119,1119,1119,0
|
|
20240913,121100,101072930,1119,1120,1120,1119,308
|
|
20240913,121000,100728276,1120,1120,1120,1120,0
|
|
20240913,120900,100728276,1120,1118,1120,1118,4
|
|
20240913,120800,100723802,1118,1118,1118,1118,5
|
|
20240913,120700,100718212,1118,1118,1118,1118,0
|
|
20240913,120600,100718212,1118,1118,1118,1118,0
|
|
20240913,120500,100718212,1118,1118,1118,1118,0
|
|
20240913,120400,100718212,1118,1118,1118,1118,0
|
|
20240913,120300,100718212,1118,1118,1118,1118,0
|
|
20240913,120200,100718212,1118,1118,1118,1118,0
|
|
20240913,120100,100718212,1118,1118,1118,1118,100
|
|
20240913,120000,100606412,1118,1118,1118,1118,0
|
|
20240913,115900,100606412,1118,1118,1118,1118,50
|
|
20240913,115800,100550512,1118,1118,1118,1118,10
|
|
20240913,115700,100539332,1118,1118,1118,1118,0
|
|
20240913,115600,100539332,1118,1118,1118,1118,100
|
|
20240913,115500,100427532,1118,1118,1118,1118,3
|
|
20240913,115400,100424178,1118,1118,1118,1118,99
|
|
20240913,115300,100313496,1118,1118,1118,1118,1
|
|
20240913,115200,100312378,1118,1118,1118,1118,0
|
|
20240913,115100,100312378,1118,1118,1118,1118,10
|
|
20240913,115000,100301198,1118,1118,1118,1118,6
|
|
20240913,114900,100294490,1120,1120,1120,1120,0
|
|
20240913,114800,100294490,1120,1120,1120,1120,0
|
|
20240913,114700,100294490,1120,1120,1120,1120,0
|
|
20240913,114600,100294490,1120,1120,1120,1120,2
|
|
20240913,114500,100292250,1120,1118,1120,1118,1090
|
|
20240913,114400,99072732,1118,1117,1118,1117,108
|
|
20240913,114300,98952095,1117,1117,1117,1117,32
|
|
20240913,114200,98916351,1117,1117,1117,1117,1
|
|
20240913,114100,98915234,1117,1117,1117,1117,2
|
|
20240913,114000,98913000,1117,1117,1117,1117,0
|
|
20240913,113900,98913000,1117,1117,1117,1117,0
|
|
20240913,113800,98913000,1117,1117,1117,1117,51
|
|
20240913,113700,98856033,1117,1117,1117,1117,1
|
|
20240913,113600,98854916,1117,1117,1117,1117,2
|
|
20240913,113500,98852682,1116,1116,1116,1116,6
|
|
20240913,113400,98845986,1116,1116,1116,1116,0
|
|
20240913,113300,98845986,1116,1116,1116,1116,0
|
|
20240913,113200,98845986,1116,1116,1116,1116,0
|
|
20240913,113100,98845986,1116,1116,1116,1116,0
|
|
20240913,113000,98845986,1116,1116,1116,1116,121
|
|
20240913,112900,98710950,1116,1116,1116,1116,1022
|
|
20240913,112800,97570398,1117,1117,1117,1117,0
|
|
20240913,112700,97570398,1117,1117,1117,1117,0
|
|
20240913,112600,97570398,1117,1117,1117,1117,0
|
|
20240913,112500,97570398,1117,1117,1117,1117,0
|
|
20240913,112400,97570398,1117,1117,1117,1117,1
|
|
20240913,112300,97569281,1116,1116,1116,1116,0
|
|
20240913,112200,97569281,1116,1116,1116,1116,0
|
|
20240913,112100,97569281,1116,1116,1116,1116,1
|
|
20240913,112000,97568165,1114,1114,1114,1114,0
|
|
20240913,111900,97568165,1114,1114,1114,1114,0
|
|
20240913,111800,97568165,1114,1116,1116,1114,8474
|
|
20240913,111700,88119385,1117,1117,1118,1117,185
|
|
20240913,111600,87912595,1117,1117,1117,1117,206
|
|
20240913,111500,87682493,1117,1117,1117,1117,0
|
|
20240913,111400,87682493,1117,1116,1117,1116,198
|
|
20240913,111300,87461337,1114,1114,1114,1114,0
|
|
20240913,111200,87461337,1114,1114,1114,1114,0
|
|
20240913,111100,87461337,1114,1114,1114,1114,0
|
|
20240913,111000,87461337,1114,1114,1114,1114,0
|
|
20240913,110900,87461337,1114,1114,1114,1114,0
|
|
20240913,110800,87461337,1114,1114,1114,1114,0
|
|
20240913,110700,87461337,1114,1114,1114,1114,0
|
|
20240913,110600,87461337,1114,1114,1114,1114,0
|
|
20240913,110500,87461337,1114,1114,1114,1114,0
|
|
20240913,110400,87461337,1114,1114,1114,1114,0
|
|
20240913,110300,87461337,1114,1114,1114,1114,0
|
|
20240913,110200,87461337,1114,1114,1114,1114,0
|
|
20240913,110100,87461337,1114,1114,1114,1114,307
|
|
20240913,110000,87119339,1114,1114,1114,1114,0
|
|
20240913,105900,87119339,1114,1115,1115,1114,1382
|
|
20240913,105800,85579731,1117,1117,1117,1117,0
|
|
20240913,105700,85579731,1117,1117,1117,1117,0
|
|
20240913,105600,85579731,1117,1117,1117,1117,12
|
|
20240913,105500,85566327,1118,1118,1118,1118,0
|
|
20240913,105400,85566327,1118,1116,1118,1115,1619
|
|
20240913,105300,83760967,1118,1118,1118,1118,9
|
|
20240913,105200,83750905,1115,1115,1115,1115,0
|
|
20240913,105100,83750905,1115,1115,1115,1115,0
|
|
20240913,105000,83750905,1115,1115,1115,1115,0
|
|
20240913,104900,83750905,1115,1116,1116,1115,9000
|
|
20240913,104800,73712691,1117,1117,1117,1117,0
|
|
20240913,104700,73712691,1117,1117,1117,1117,0
|
|
20240913,104600,73712691,1117,1119,1119,1117,22
|
|
20240913,104500,73688098,1119,1119,1119,1119,0
|
|
20240913,104400,73688098,1119,1119,1119,1119,0
|
|
20240913,104300,73688098,1119,1119,1119,1119,102
|
|
20240913,104200,73573960,1119,1118,1119,1118,199
|
|
20240913,104100,73351378,1118,1118,1118,1118,0
|
|
20240913,104000,73351378,1118,1118,1118,1118,1
|
|
20240913,103900,73350260,1115,1115,1115,1115,0
|
|
20240913,103800,73350260,1115,1115,1115,1115,0
|
|
20240913,103700,73350260,1115,1115,1115,1115,6032
|
|
20240913,103600,66624580,1115,1117,1117,1114,7638
|
|
20240913,103500,58104368,1117,1117,1117,1117,100
|
|
20240913,103400,57992668,1119,1118,1119,1118,20
|
|
20240913,103300,57970298,1116,1116,1116,1116,0
|
|
20240913,103200,57970298,1116,1116,1116,1116,0
|
|
20240913,103100,57970298,1116,1116,1116,1116,0
|
|
20240913,103000,57970298,1116,1118,1118,1116,796
|
|
20240913,102900,57081931,1121,1120,1121,1120,21
|
|
20240913,102800,57058401,1120,1120,1120,1110,7782
|
|
20240913,102700,48399893,1125,1125,1125,1120,3010
|
|
20240913,102600,45025853,1125,1129,1129,1125,2000
|
|
20240913,102500,42774041,1126,1126,1126,1126,0
|
|
20240913,102400,42774041,1126,1131,1131,1126,16338
|
|
20240913,102300,24347885,1135,1135,1135,1135,1
|
|
20240913,102200,24346750,1131,1131,1131,1131,0
|
|
20240913,102100,24346750,1131,1131,1131,1131,1061
|
|
20240913,102000,23146759,1131,1131,1131,1131,0
|
|
20240913,101900,23146759,1131,1131,1131,1131,1
|
|
20240913,101800,23145628,1131,1131,1131,1131,0
|
|
20240913,101700,23145628,1131,1131,1131,1131,0
|
|
20240913,101600,23145628,1131,1131,1131,1131,5
|
|
20240913,101500,23139973,1131,1131,1131,1131,0
|
|
20240913,101400,23139973,1131,1131,1131,1131,400
|
|
20240913,101300,22687573,1135,1135,1135,1135,0
|
|
20240913,101200,22687573,1135,1135,1135,1135,15
|
|
20240913,101100,22670548,1136,1136,1136,1136,0
|
|
20240913,101000,22670548,1136,1136,1136,1136,0
|
|
20240913,100900,22670548,1136,1136,1136,1136,0
|
|
20240913,100800,22670548,1136,1136,1136,1136,0
|
|
20240913,100700,22670548,1136,1136,1136,1136,0
|
|
20240913,100600,22670548,1136,1136,1136,1136,0
|
|
20240913,100500,22670548,1136,1136,1136,1136,0
|
|
20240913,100400,22670548,1136,1133,1136,1131,45
|
|
20240913,100300,22619619,1136,1136,1136,1136,0
|
|
20240913,100200,22619619,1136,1136,1136,1136,0
|
|
20240913,100100,22619619,1136,1136,1136,1136,0
|
|
20240913,100000,22619619,1136,1136,1136,1136,9
|
|
20240913,095900,22609395,1136,1136,1136,1136,0
|
|
20240913,095800,22609395,1136,1136,1136,1132,12
|
|
20240913,095700,22595795,1136,1136,1136,1136,0
|
|
20240913,095600,22595795,1136,1136,1136,1136,0
|
|
20240913,095500,22595795,1136,1136,1136,1136,1
|
|
20240913,095400,22594659,1130,1133,1136,1130,5963
|
|
20240913,095300,15855152,1131,1136,1140,1131,2129
|
|
20240913,095200,13442669,1140,1140,1140,1140,0
|
|
20240913,095100,13442669,1140,1140,1140,1140,0
|
|
20240913,095000,13442669,1140,1140,1140,1140,0
|
|
20240913,094900,13442669,1140,1140,1140,1140,1
|
|
20240913,094800,13441529,1140,1140,1140,1140,0
|
|
20240913,094700,13441529,1140,1140,1140,1140,0
|
|
20240913,094600,13441529,1140,1140,1140,1140,0
|
|
20240913,094500,13441529,1140,1140,1140,1140,0
|
|
20240913,094400,13441529,1140,1140,1140,1140,0
|
|
20240913,094300,13441529,1140,1140,1140,1140,0
|
|
20240913,094200,13441529,1140,1140,1140,1140,0
|
|
20240913,094100,13441529,1140,1135,1140,1135,906
|
|
20240913,094000,12413189,1140,1140,1140,1140,4
|
|
20240913,093900,12408629,1140,1140,1140,1135,4026
|
|
20240913,093800,7835644,1141,1141,1141,1141,0
|
|
20240913,093700,7835644,1141,1141,1141,1141,0
|
|
20240913,093600,7835644,1141,1141,1141,1141,0
|
|
20240913,093500,7835644,1141,1141,1141,1141,0
|
|
20240913,093400,7835644,1141,1141,1141,1141,0
|
|
20240913,093300,7835644,1141,1141,1141,1141,10
|
|
20240913,093200,7824234,1141,1141,1141,1141,1
|
|
20240913,093100,7823093,1141,1141,1141,1141,0
|
|
20240913,093000,7823093,1141,1141,1141,1141,40
|
|
20240913,092900,7777453,1141,1141,1141,1141,1
|
|
20240913,092800,7776312,1140,1140,1140,1140,100
|
|
20240913,092700,7662312,1140,1140,1140,1140,0
|
|
20240913,092600,7662312,1140,1140,1140,1140,0
|
|
20240913,092500,7662312,1140,1140,1140,1140,0
|
|
20240913,092400,7662312,1140,1133,1140,1133,10
|
|
20240913,092300,7650975,1140,1140,1140,1140,2244
|
|
20240913,092200,5092815,1140,1140,1140,1140,0
|
|
20240913,092100,5092815,1140,1140,1140,1140,0
|
|
20240913,092000,5092815,1140,1135,1140,1135,248
|
|
20240913,091900,4811315,1135,1135,1135,1135,0
|
|
20240913,091800,4811315,1135,1135,1135,1135,10
|
|
20240913,091700,4799965,1135,1135,1135,1135,751
|
|
20240913,091600,3947580,1141,1141,1141,1141,0
|
|
20240913,091500,3947580,1141,1141,1141,1141,1
|
|
20240913,091400,3946439,1135,1136,1136,1135,87
|
|
20240913,091300,3847630,1143,1143,1143,1143,0
|
|
20240913,091200,3847630,1143,1143,1143,1143,0
|
|
20240913,091100,3847630,1143,1143,1143,1143,0
|
|
20240913,091000,3847630,1143,1143,1143,1143,11
|
|
20240913,090900,3835057,1143,1143,1143,1143,1
|
|
20240913,090800,3833914,1135,1144,1144,1135,147
|
|
20240913,090700,3666259,1140,1140,1140,1140,0
|
|
20240913,090600,3666259,1140,1140,1140,1140,294
|
|
20240913,090500,3331099,1140,1140,1140,1140,8
|
|
20240913,090400,3321979,1140,1140,1140,1140,1
|
|
20240913,090300,3320839,1139,1139,1139,1139,0
|
|
20240913,090200,3320839,1139,1140,1140,1139,1061
|
|
20240913,090100,2111360,1140,1140,1140,1140,11
|
|
20240913,090000,2098820,1140,1150,1150,1140,1838
|