602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,185900,39385128,1187,1187,1187,1187,759
|
|
20240909,185800,39385128,1187,1187,1187,1187,0
|
|
20240909,185700,39385128,1187,1187,1187,1187,0
|
|
20240909,185600,39385128,1187,1187,1187,1187,0
|
|
20240909,185500,39385128,1187,1187,1187,1187,0
|
|
20240909,185400,39385128,1187,1187,1187,1187,0
|
|
20240909,185300,39385128,1187,1187,1187,1187,0
|
|
20240909,185200,39385128,1187,1187,1187,1187,0
|
|
20240909,185100,39385128,1187,1187,1187,1187,0
|
|
20240909,185000,39385128,1187,1187,1187,1187,0
|
|
20240909,184900,39385128,1187,1187,1187,1187,0
|
|
20240909,184800,39385128,1187,1187,1187,1187,0
|
|
20240909,184700,39385128,1187,1187,1187,1187,0
|
|
20240909,184600,39385128,1187,1187,1187,1187,0
|
|
20240909,184500,39385128,1187,1187,1187,1187,0
|
|
20240909,184400,39385128,1187,1187,1187,1187,0
|
|
20240909,184300,39385128,1187,1187,1187,1187,0
|
|
20240909,184200,39385128,1187,1187,1187,1187,0
|
|
20240909,184100,39385128,1187,1187,1187,1187,0
|
|
20240909,184000,39385128,1187,1187,1187,1187,0
|
|
20240909,183900,39385128,1187,1187,1187,1187,0
|
|
20240909,183800,39385128,1187,1187,1187,1187,0
|
|
20240909,183700,39385128,1187,1187,1187,1187,0
|
|
20240909,183600,39385128,1187,1187,1187,1187,0
|
|
20240909,183500,39385128,1187,1187,1187,1187,0
|
|
20240909,183400,39385128,1187,1187,1187,1187,0
|
|
20240909,183300,39385128,1187,1187,1187,1187,0
|
|
20240909,183200,39385128,1187,1187,1187,1187,0
|
|
20240909,183100,39385128,1187,1187,1187,1187,0
|
|
20240909,183000,39385128,1187,1187,1187,1187,0
|
|
20240909,182900,39385128,1187,1187,1187,1187,759
|
|
20240909,182800,39385128,1187,1187,1187,1187,0
|
|
20240909,182700,39385128,1187,1187,1187,1187,0
|
|
20240909,182600,39385128,1187,1187,1187,1187,0
|
|
20240909,182500,39385128,1187,1187,1187,1187,0
|
|
20240909,182400,39385128,1187,1187,1187,1187,0
|
|
20240909,182300,39385128,1187,1187,1187,1187,0
|
|
20240909,182200,39385128,1187,1187,1187,1187,0
|
|
20240909,182100,39385128,1187,1187,1187,1187,0
|
|
20240909,182000,39385128,1187,1187,1187,1187,0
|
|
20240909,181900,39385128,1187,1187,1187,1187,0
|
|
20240909,181800,39385128,1187,1187,1187,1187,0
|
|
20240909,181700,39385128,1187,1187,1187,1187,0
|
|
20240909,181600,39385128,1187,1187,1187,1187,0
|
|
20240909,181500,39385128,1187,1187,1187,1187,0
|
|
20240909,181400,39385128,1187,1187,1187,1187,0
|
|
20240909,181300,39385128,1187,1187,1187,1187,0
|
|
20240909,181200,39385128,1187,1187,1187,1187,0
|
|
20240909,181100,39385128,1187,1187,1187,1187,0
|
|
20240909,181000,39385128,1187,1187,1187,1187,0
|
|
20240909,180900,39385128,1187,1187,1187,1187,0
|
|
20240909,180800,39385128,1187,1187,1187,1187,0
|
|
20240909,180700,39385128,1187,1187,1187,1187,0
|
|
20240909,180600,39385128,1187,1187,1187,1187,0
|
|
20240909,180500,39385128,1187,1187,1187,1187,0
|
|
20240909,180400,39385128,1187,1187,1187,1187,0
|
|
20240909,180300,39385128,1187,1187,1187,1187,0
|
|
20240909,180200,39385128,1187,1187,1187,1187,0
|
|
20240909,180100,39385128,1187,1187,1187,1187,0
|
|
20240909,180000,39385128,1187,1187,1187,1187,0
|
|
20240909,175900,39385128,1187,1187,1187,1187,759
|
|
20240909,175800,39385128,1187,1187,1187,1187,0
|
|
20240909,175700,39385128,1187,1187,1187,1187,0
|
|
20240909,175600,39385128,1187,1187,1187,1187,0
|
|
20240909,175500,39385128,1187,1187,1187,1187,0
|
|
20240909,175400,39385128,1187,1187,1187,1187,0
|
|
20240909,175300,39385128,1187,1187,1187,1187,0
|
|
20240909,175200,39385128,1187,1187,1187,1187,0
|
|
20240909,175100,39385128,1187,1187,1187,1187,0
|
|
20240909,175000,39385128,1187,1187,1187,1187,0
|
|
20240909,174900,39385128,1187,1187,1187,1187,0
|
|
20240909,174800,39385128,1187,1187,1187,1187,0
|
|
20240909,174700,39385128,1187,1187,1187,1187,0
|
|
20240909,174600,39385128,1187,1187,1187,1187,0
|
|
20240909,174500,39385128,1187,1187,1187,1187,0
|
|
20240909,174400,39385128,1187,1187,1187,1187,0
|
|
20240909,174300,39385128,1187,1187,1187,1187,0
|
|
20240909,174200,39385128,1187,1187,1187,1187,0
|
|
20240909,174100,39385128,1187,1187,1187,1187,0
|
|
20240909,174000,39385128,1187,1187,1187,1187,0
|
|
20240909,173900,39385128,1187,1187,1187,1187,0
|
|
20240909,173800,39385128,1187,1187,1187,1187,0
|
|
20240909,173700,39385128,1187,1187,1187,1187,0
|
|
20240909,173600,39385128,1187,1187,1187,1187,0
|
|
20240909,173500,39385128,1187,1187,1187,1187,0
|
|
20240909,173400,39385128,1187,1187,1187,1187,0
|
|
20240909,173300,39385128,1187,1187,1187,1187,0
|
|
20240909,173200,39385128,1187,1187,1187,1187,0
|
|
20240909,173100,39385128,1187,1187,1187,1187,0
|
|
20240909,173000,39385128,1187,1187,1187,1187,0
|
|
20240909,172900,39385128,1187,1187,1187,1187,759
|
|
20240909,172800,39385128,1187,1187,1187,1187,0
|
|
20240909,172700,39385128,1187,1187,1187,1187,0
|
|
20240909,172600,39385128,1187,1187,1187,1187,0
|
|
20240909,172500,39385128,1187,1187,1187,1187,0
|
|
20240909,172400,39385128,1187,1187,1187,1187,0
|
|
20240909,172300,39385128,1187,1187,1187,1187,0
|
|
20240909,172200,39385128,1187,1187,1187,1187,0
|
|
20240909,172100,39385128,1187,1187,1187,1187,0
|
|
20240909,172000,39385128,1187,1187,1187,1187,0
|
|
20240909,171900,39385128,1187,1187,1187,1187,0
|
|
20240909,171800,39385128,1187,1187,1187,1187,0
|
|
20240909,171700,39385128,1187,1187,1187,1187,0
|
|
20240909,171600,39385128,1187,1187,1187,1187,0
|
|
20240909,171500,39385128,1187,1187,1187,1187,0
|
|
20240909,171400,39385128,1187,1187,1187,1187,0
|
|
20240909,171300,39385128,1187,1187,1187,1187,0
|
|
20240909,171200,39385128,1187,1187,1187,1187,0
|
|
20240909,171100,39385128,1187,1187,1187,1187,0
|
|
20240909,171000,39385128,1187,1187,1187,1187,0
|
|
20240909,170900,39385128,1187,1187,1187,1187,0
|
|
20240909,170800,39385128,1187,1187,1187,1187,0
|
|
20240909,170700,39385128,1187,1187,1187,1187,0
|
|
20240909,170600,39385128,1187,1187,1187,1187,0
|
|
20240909,170500,39385128,1187,1187,1187,1187,0
|
|
20240909,170400,39385128,1187,1187,1187,1187,0
|
|
20240909,170300,39385128,1187,1187,1187,1187,0
|
|
20240909,170200,39385128,1187,1187,1187,1187,0
|
|
20240909,170100,39385128,1187,1187,1187,1187,0
|
|
20240909,170000,39385128,1187,1187,1187,1187,0
|
|
20240909,165900,39385128,1187,1187,1187,1187,759
|
|
20240909,165800,39385128,1187,1187,1187,1187,0
|
|
20240909,165700,39385128,1187,1187,1187,1187,0
|
|
20240909,165600,39385128,1187,1187,1187,1187,0
|
|
20240909,165500,39385128,1187,1187,1187,1187,0
|
|
20240909,165400,39385128,1187,1187,1187,1187,0
|
|
20240909,165300,39385128,1187,1187,1187,1187,0
|
|
20240909,165200,39385128,1187,1187,1187,1187,0
|
|
20240909,165100,39385128,1187,1187,1187,1187,0
|
|
20240909,165000,39385128,1187,1187,1187,1187,0
|
|
20240909,164900,39385128,1187,1187,1187,1187,0
|
|
20240909,164800,39385128,1187,1187,1187,1187,0
|
|
20240909,164700,39385128,1187,1187,1187,1187,0
|
|
20240909,164600,39385128,1187,1187,1187,1187,0
|
|
20240909,164500,39385128,1187,1187,1187,1187,0
|
|
20240909,164400,39385128,1187,1187,1187,1187,0
|
|
20240909,164300,39385128,1187,1187,1187,1187,0
|
|
20240909,164200,39385128,1187,1187,1187,1187,0
|
|
20240909,164100,39385128,1187,1187,1187,1187,0
|
|
20240909,164000,39385128,1187,1187,1187,1187,0
|
|
20240909,163900,39385128,1187,1187,1187,1187,0
|
|
20240909,163800,39385128,1187,1187,1187,1187,0
|
|
20240909,163700,39385128,1187,1187,1187,1187,0
|
|
20240909,163600,39385128,1187,1187,1187,1187,0
|
|
20240909,163500,39385128,1187,1187,1187,1187,0
|
|
20240909,163400,39385128,1187,1187,1187,1187,0
|
|
20240909,163300,39385128,1187,1187,1187,1187,0
|
|
20240909,163200,39385128,1187,1187,1187,1187,0
|
|
20240909,163100,39385128,1187,1187,1187,1187,0
|
|
20240909,163000,39385128,1187,1187,1187,1187,0
|
|
20240909,162900,39385128,1187,1187,1187,1187,759
|
|
20240909,162800,39385128,1187,1187,1187,1187,0
|
|
20240909,162700,39385128,1187,1187,1187,1187,0
|
|
20240909,162600,39385128,1187,1187,1187,1187,0
|
|
20240909,162500,39385128,1187,1187,1187,1187,0
|
|
20240909,162400,39385128,1187,1187,1187,1187,0
|
|
20240909,162300,39385128,1187,1187,1187,1187,0
|
|
20240909,162200,39385128,1187,1187,1187,1187,0
|
|
20240909,162100,39385128,1187,1187,1187,1187,0
|
|
20240909,162000,39385128,1187,1187,1187,1187,0
|
|
20240909,161900,39385128,1187,1187,1187,1187,0
|
|
20240909,161800,39385128,1187,1187,1187,1187,0
|
|
20240909,161700,39385128,1187,1187,1187,1187,0
|
|
20240909,161600,39385128,1187,1187,1187,1187,0
|
|
20240909,161500,39385128,1187,1187,1187,1187,0
|
|
20240909,161400,39385128,1187,1187,1187,1187,0
|
|
20240909,161300,39385128,1187,1187,1187,1187,0
|
|
20240909,161200,39385128,1187,1187,1187,1187,0
|
|
20240909,161100,39385128,1187,1187,1187,1187,0
|
|
20240909,161000,39385128,1187,1187,1187,1187,0
|
|
20240909,160900,39385128,1187,1187,1187,1187,0
|
|
20240909,160800,39385128,1187,1187,1187,1187,0
|
|
20240909,160700,39385128,1187,1187,1187,1187,0
|
|
20240909,160600,39385128,1187,1187,1187,1187,0
|
|
20240909,160500,39385128,1187,1187,1187,1187,0
|
|
20240909,160400,39385128,1187,1187,1187,1187,0
|
|
20240909,160300,39385128,1187,1187,1187,1187,0
|
|
20240909,160200,39385128,1187,1187,1187,1187,0
|
|
20240909,160100,39385128,1187,1187,1187,1187,0
|
|
20240909,160000,39385128,1187,1187,1187,1187,0
|
|
20240909,155900,39385128,1187,1187,1187,1187,759
|
|
20240909,155800,39385128,1187,1187,1187,1187,0
|
|
20240909,155700,39385128,1187,1187,1187,1187,0
|
|
20240909,155600,39385128,1187,1187,1187,1187,0
|
|
20240909,155500,39385128,1187,1187,1187,1187,0
|
|
20240909,155400,39385128,1187,1187,1187,1187,0
|
|
20240909,155300,39385128,1187,1187,1187,1187,0
|
|
20240909,155200,39385128,1187,1187,1187,1187,0
|
|
20240909,155100,39385128,1187,1187,1187,1187,0
|
|
20240909,155000,39385128,1187,1187,1187,1187,0
|
|
20240909,154900,39385128,1187,1187,1187,1187,0
|
|
20240909,154800,39385128,1187,1187,1187,1187,0
|
|
20240909,154700,39385128,1187,1187,1187,1187,0
|
|
20240909,154600,39385128,1187,1187,1187,1187,0
|
|
20240909,154500,39385128,1187,1187,1187,1187,0
|
|
20240909,154400,39385128,1187,1187,1187,1187,0
|
|
20240909,154300,39385128,1187,1187,1187,1187,0
|
|
20240909,154200,39385128,1187,1187,1187,1187,0
|
|
20240909,154100,39385128,1187,1187,1187,1187,0
|
|
20240909,154000,39385128,1187,1187,1187,1187,0
|
|
20240909,153900,39385128,1187,1187,1187,1187,0
|
|
20240909,153800,39385128,1187,1187,1187,1187,0
|
|
20240909,153700,39385128,1187,1187,1187,1187,0
|
|
20240909,153600,39385128,1187,1187,1187,1187,0
|
|
20240909,153500,39385128,1187,1187,1187,1187,0
|
|
20240909,153400,39385128,1187,1187,1187,1187,0
|
|
20240909,153300,39385128,1187,1187,1187,1187,0
|
|
20240909,153200,39385128,1187,1187,1187,1187,0
|
|
20240909,153100,39385128,1187,1187,1187,1187,0
|
|
20240909,153000,39385128,1187,1187,1187,1187,759
|
|
20240909,152900,38484195,1187,1187,1187,1187,0
|
|
20240909,152800,38484195,1187,1187,1187,1187,0
|
|
20240909,152700,38484195,1187,1187,1187,1187,0
|
|
20240909,152600,38484195,1187,1187,1187,1187,0
|
|
20240909,152500,38484195,1187,1187,1187,1187,0
|
|
20240909,152400,38484195,1187,1187,1187,1187,0
|
|
20240909,152300,38484195,1187,1187,1187,1187,0
|
|
20240909,152200,38484195,1187,1187,1187,1187,0
|
|
20240909,152100,38484195,1187,1187,1187,1187,0
|
|
20240909,152000,38484195,1187,1187,1187,1187,0
|
|
20240909,151900,38484195,1187,1187,1187,1187,0
|
|
20240909,151800,38484195,1187,1187,1187,1187,0
|
|
20240909,151700,38484195,1187,1187,1187,1187,0
|
|
20240909,151600,38484195,1187,1187,1187,1187,0
|
|
20240909,151500,38484195,1187,1187,1187,1187,0
|
|
20240909,151400,38484195,1187,1187,1187,1187,10
|
|
20240909,151300,38472325,1186,1186,1186,1186,0
|
|
20240909,151200,38472325,1186,1186,1186,1186,0
|
|
20240909,151100,38472325,1186,1186,1186,1186,3
|
|
20240909,151000,38468767,1191,1191,1191,1191,0
|
|
20240909,150900,38468767,1191,1191,1191,1191,0
|
|
20240909,150800,38468767,1191,1191,1191,1191,1
|
|
20240909,150700,38467576,1182,1182,1182,1182,0
|
|
20240909,150600,38467576,1182,1182,1182,1182,0
|
|
20240909,150500,38467576,1182,1187,1188,1182,1377
|
|
20240909,150400,36833985,1188,1188,1188,1188,0
|
|
20240909,150300,36833985,1188,1188,1188,1188,0
|
|
20240909,150200,36833985,1188,1188,1188,1188,0
|
|
20240909,150100,36833985,1188,1188,1188,1188,0
|
|
20240909,150000,36833985,1188,1188,1188,1188,45
|
|
20240909,145900,36780525,1189,1189,1189,1189,0
|
|
20240909,145800,36780525,1189,1189,1189,1189,100
|
|
20240909,145700,36661625,1190,1190,1190,1190,0
|
|
20240909,145600,36661625,1190,1190,1190,1190,645
|
|
20240909,145500,35894075,1190,1190,1190,1190,0
|
|
20240909,145400,35894075,1190,1190,1190,1190,350
|
|
20240909,145300,35477575,1195,1194,1195,1194,10
|
|
20240909,145200,35465634,1190,1190,1190,1190,0
|
|
20240909,145100,35465634,1190,1190,1190,1190,0
|
|
20240909,145000,35465634,1190,1190,1190,1190,0
|
|
20240909,144900,35465634,1190,1190,1190,1190,23
|
|
20240909,144800,35438264,1190,1190,1190,1190,0
|
|
20240909,144700,35438264,1190,1190,1190,1190,0
|
|
20240909,144600,35438264,1190,1190,1190,1190,0
|
|
20240909,144500,35438264,1190,1190,1190,1190,0
|
|
20240909,144400,35438264,1190,1190,1190,1190,112
|
|
20240909,144300,35304984,1190,1190,1190,1190,0
|
|
20240909,144200,35304984,1190,1190,1190,1190,1000
|
|
20240909,144100,34114984,1195,1195,1195,1195,0
|
|
20240909,144000,34114984,1195,1195,1195,1195,54
|
|
20240909,143900,34050454,1195,1195,1195,1195,0
|
|
20240909,143800,34050454,1195,1195,1195,1195,0
|
|
20240909,143700,34050454,1195,1195,1195,1195,0
|
|
20240909,143600,34050454,1195,1195,1195,1195,0
|
|
20240909,143500,34050454,1195,1195,1195,1195,50
|
|
20240909,143400,33990704,1187,1187,1187,1187,0
|
|
20240909,143300,33990704,1187,1187,1187,1187,0
|
|
20240909,143200,33990704,1187,1189,1189,1187,306
|
|
20240909,143100,33627334,1195,1195,1195,1195,0
|
|
20240909,143000,33627334,1195,1195,1195,1195,0
|
|
20240909,142900,33627334,1195,1195,1195,1195,0
|
|
20240909,142800,33627334,1195,1195,1195,1195,1
|
|
20240909,142700,33626139,1195,1195,1195,1195,0
|
|
20240909,142600,33626139,1195,1195,1195,1195,0
|
|
20240909,142500,33626139,1195,1195,1195,1195,0
|
|
20240909,142400,33626139,1195,1191,1195,1191,4
|
|
20240909,142300,33621368,1189,1189,1189,1189,0
|
|
20240909,142200,33621368,1189,1189,1189,1189,2
|
|
20240909,142100,33618990,1192,1192,1192,1192,0
|
|
20240909,142000,33618990,1192,1192,1192,1192,175
|
|
20240909,141900,33410390,1192,1192,1192,1192,0
|
|
20240909,141800,33410390,1192,1192,1192,1192,0
|
|
20240909,141700,33410390,1192,1192,1192,1192,0
|
|
20240909,141600,33410390,1192,1192,1192,1192,0
|
|
20240909,141500,33410390,1192,1192,1192,1192,0
|
|
20240909,141400,33410390,1192,1192,1192,1192,0
|
|
20240909,141300,33410390,1192,1192,1192,1192,0
|
|
20240909,141200,33410390,1192,1192,1192,1192,0
|
|
20240909,141100,33410390,1192,1192,1192,1192,0
|
|
20240909,141000,33410390,1192,1192,1192,1192,3
|
|
20240909,140900,33406814,1192,1192,1192,1192,0
|
|
20240909,140800,33406814,1192,1192,1192,1192,0
|
|
20240909,140700,33406814,1192,1192,1192,1192,3
|
|
20240909,140600,33403238,1192,1192,1192,1192,0
|
|
20240909,140500,33403238,1192,1192,1192,1192,0
|
|
20240909,140400,33403238,1192,1192,1192,1192,0
|
|
20240909,140300,33403238,1192,1192,1192,1192,0
|
|
20240909,140200,33403238,1192,1192,1192,1192,0
|
|
20240909,140100,33403238,1192,1192,1192,1192,0
|
|
20240909,140000,33403238,1192,1192,1192,1192,55
|
|
20240909,135900,33337678,1188,1188,1188,1188,0
|
|
20240909,135800,33337678,1188,1188,1188,1188,0
|
|
20240909,135700,33337678,1188,1188,1188,1188,14
|
|
20240909,135600,33321046,1192,1192,1192,1192,0
|
|
20240909,135500,33321046,1192,1192,1192,1192,0
|
|
20240909,135400,33321046,1192,1192,1192,1192,0
|
|
20240909,135300,33321046,1192,1192,1192,1192,1
|
|
20240909,135200,33319854,1189,1189,1189,1189,97
|
|
20240909,135100,33204521,1189,1189,1189,1189,0
|
|
20240909,135000,33204521,1189,1189,1189,1189,0
|
|
20240909,134900,33204521,1189,1189,1189,1189,50
|
|
20240909,134800,33145071,1189,1189,1189,1189,0
|
|
20240909,134700,33145071,1189,1189,1189,1189,0
|
|
20240909,134600,33145071,1189,1188,1189,1188,20
|
|
20240909,134500,33121305,1188,1188,1188,1188,0
|
|
20240909,134400,33121305,1188,1188,1188,1188,0
|
|
20240909,134300,33121305,1188,1188,1188,1188,0
|
|
20240909,134200,33121305,1188,1188,1188,1188,30
|
|
20240909,134100,33085665,1188,1188,1188,1188,0
|
|
20240909,134000,33085665,1188,1188,1188,1188,55
|
|
20240909,133900,33020325,1187,1187,1187,1187,0
|
|
20240909,133800,33020325,1187,1187,1187,1187,0
|
|
20240909,133700,33020325,1187,1187,1187,1187,0
|
|
20240909,133600,33020325,1187,1187,1187,1187,0
|
|
20240909,133500,33020325,1187,1187,1187,1187,0
|
|
20240909,133400,33020325,1187,1187,1187,1187,0
|
|
20240909,133300,33020325,1187,1187,1187,1187,104
|
|
20240909,133200,32896877,1187,1187,1187,1187,1
|
|
20240909,133100,32895690,1187,1187,1187,1187,0
|
|
20240909,133000,32895690,1187,1187,1187,1187,0
|
|
20240909,132900,32895690,1187,1187,1187,1187,0
|
|
20240909,132800,32895690,1187,1187,1187,1187,0
|
|
20240909,132700,32895690,1187,1187,1187,1187,0
|
|
20240909,132600,32895690,1187,1187,1187,1187,0
|
|
20240909,132500,32895690,1187,1187,1187,1187,0
|
|
20240909,132400,32895690,1187,1187,1187,1187,0
|
|
20240909,132300,32895690,1187,1187,1187,1187,0
|
|
20240909,132200,32895690,1187,1187,1187,1187,0
|
|
20240909,132100,32895690,1187,1187,1187,1187,0
|
|
20240909,132000,32895690,1187,1187,1187,1187,55
|
|
20240909,131900,32830405,1187,1187,1187,1187,0
|
|
20240909,131800,32830405,1187,1187,1187,1187,0
|
|
20240909,131700,32830405,1187,1187,1187,1187,0
|
|
20240909,131600,32830405,1187,1187,1187,1187,0
|
|
20240909,131500,32830405,1187,1187,1187,1187,0
|
|
20240909,131400,32830405,1187,1187,1187,1187,0
|
|
20240909,131300,32830405,1187,1187,1187,1187,0
|
|
20240909,131200,32830405,1187,1187,1187,1187,0
|
|
20240909,131100,32830405,1187,1187,1187,1187,0
|
|
20240909,131000,32830405,1187,1187,1187,1187,0
|
|
20240909,130900,32830405,1187,1187,1187,1187,0
|
|
20240909,130800,32830405,1187,1187,1187,1187,0
|
|
20240909,130700,32830405,1187,1187,1187,1182,330
|
|
20240909,130600,32440195,1188,1188,1188,1188,0
|
|
20240909,130500,32440195,1188,1188,1188,1188,0
|
|
20240909,130400,32440195,1188,1188,1188,1188,0
|
|
20240909,130300,32440195,1188,1188,1188,1188,0
|
|
20240909,130200,32440195,1188,1188,1188,1188,0
|
|
20240909,130100,32440195,1188,1188,1188,1188,0
|
|
20240909,130000,32440195,1188,1188,1188,1188,55
|
|
20240909,125900,32374855,1182,1182,1182,1182,0
|
|
20240909,125800,32374855,1182,1182,1182,1182,0
|
|
20240909,125700,32374855,1182,1182,1182,1182,0
|
|
20240909,125600,32374855,1182,1182,1182,1182,0
|
|
20240909,125500,32374855,1182,1182,1182,1182,0
|
|
20240909,125400,32374855,1182,1182,1182,1182,0
|
|
20240909,125300,32374855,1182,1182,1182,1182,0
|
|
20240909,125200,32374855,1182,1182,1182,1182,0
|
|
20240909,125100,32374855,1182,1182,1182,1182,0
|
|
20240909,125000,32374855,1182,1182,1182,1182,0
|
|
20240909,124900,32374855,1182,1182,1182,1182,0
|
|
20240909,124800,32374855,1182,1182,1182,1182,1
|
|
20240909,124700,32373673,1188,1188,1188,1188,0
|
|
20240909,124600,32373673,1188,1188,1188,1188,0
|
|
20240909,124500,32373673,1188,1188,1188,1188,0
|
|
20240909,124400,32373673,1188,1188,1188,1188,0
|
|
20240909,124300,32373673,1188,1188,1188,1188,0
|
|
20240909,124200,32373673,1188,1188,1188,1188,0
|
|
20240909,124100,32373673,1188,1188,1188,1188,0
|
|
20240909,124000,32373673,1188,1188,1188,1188,55
|
|
20240909,123900,32308333,1182,1182,1182,1182,0
|
|
20240909,123800,32308333,1182,1182,1182,1182,0
|
|
20240909,123700,32308333,1182,1182,1182,1182,0
|
|
20240909,123600,32308333,1182,1182,1182,1182,0
|
|
20240909,123500,32308333,1182,1182,1182,1182,0
|
|
20240909,123400,32308333,1182,1182,1182,1182,0
|
|
20240909,123300,32308333,1182,1182,1182,1182,0
|
|
20240909,123200,32308333,1182,1182,1182,1182,0
|
|
20240909,123100,32308333,1182,1182,1182,1182,0
|
|
20240909,123000,32308333,1182,1182,1182,1182,0
|
|
20240909,122900,32308333,1182,1182,1182,1182,59
|
|
20240909,122800,32238595,1182,1182,1182,1182,0
|
|
20240909,122700,32238595,1182,1182,1182,1182,0
|
|
20240909,122600,32238595,1182,1182,1182,1182,0
|
|
20240909,122500,32238595,1182,1182,1182,1182,0
|
|
20240909,122400,32238595,1182,1182,1182,1182,268
|
|
20240909,122300,31921819,1182,1182,1182,1182,5
|
|
20240909,122200,31915909,1188,1188,1188,1188,0
|
|
20240909,122100,31915909,1188,1188,1188,1188,0
|
|
20240909,122000,31915909,1188,1188,1188,1188,55
|
|
20240909,121900,31850569,1188,1188,1188,1188,0
|
|
20240909,121800,31850569,1188,1188,1188,1188,0
|
|
20240909,121700,31850569,1188,1188,1188,1188,0
|
|
20240909,121600,31850569,1188,1188,1188,1188,0
|
|
20240909,121500,31850569,1188,1188,1188,1188,0
|
|
20240909,121400,31850569,1188,1188,1188,1188,0
|
|
20240909,121300,31850569,1188,1188,1188,1188,0
|
|
20240909,121200,31850569,1188,1188,1188,1188,0
|
|
20240909,121100,31850569,1188,1188,1188,1188,1
|
|
20240909,121000,31849381,1182,1182,1182,1182,0
|
|
20240909,120900,31849381,1182,1182,1182,1182,0
|
|
20240909,120800,31849381,1182,1182,1182,1182,0
|
|
20240909,120700,31849381,1182,1182,1182,1182,100
|
|
20240909,120600,31731181,1188,1188,1188,1188,0
|
|
20240909,120500,31731181,1188,1188,1188,1188,0
|
|
20240909,120400,31731181,1188,1188,1188,1188,0
|
|
20240909,120300,31731181,1188,1188,1188,1188,0
|
|
20240909,120200,31731181,1188,1188,1188,1188,0
|
|
20240909,120100,31731181,1188,1188,1188,1188,0
|
|
20240909,120000,31731181,1188,1188,1188,1188,55
|
|
20240909,115900,31665841,1187,1187,1187,1187,0
|
|
20240909,115800,31665841,1187,1187,1187,1187,0
|
|
20240909,115700,31665841,1187,1187,1187,1187,49
|
|
20240909,115600,31607678,1187,1187,1187,1187,0
|
|
20240909,115500,31607678,1187,1187,1187,1187,0
|
|
20240909,115400,31607678,1187,1187,1187,1187,0
|
|
20240909,115300,31607678,1187,1187,1187,1187,0
|
|
20240909,115200,31607678,1187,1187,1187,1187,0
|
|
20240909,115100,31607678,1187,1187,1187,1187,0
|
|
20240909,115000,31607678,1187,1187,1187,1187,0
|
|
20240909,114900,31607678,1187,1187,1187,1187,0
|
|
20240909,114800,31607678,1187,1187,1187,1187,0
|
|
20240909,114700,31607678,1187,1187,1187,1187,0
|
|
20240909,114600,31607678,1187,1187,1187,1187,0
|
|
20240909,114500,31607678,1187,1187,1187,1187,1
|
|
20240909,114400,31606491,1185,1185,1185,1185,0
|
|
20240909,114300,31606491,1185,1185,1185,1185,0
|
|
20240909,114200,31606491,1185,1185,1185,1185,0
|
|
20240909,114100,31606491,1185,1185,1185,1185,0
|
|
20240909,114000,31606491,1185,1185,1185,1185,55
|
|
20240909,113900,31541316,1185,1185,1185,1185,0
|
|
20240909,113800,31541316,1185,1185,1185,1185,0
|
|
20240909,113700,31541316,1185,1185,1185,1185,0
|
|
20240909,113600,31541316,1185,1185,1185,1185,0
|
|
20240909,113500,31541316,1185,1185,1185,1185,0
|
|
20240909,113400,31541316,1185,1185,1185,1185,0
|
|
20240909,113300,31541316,1185,1185,1185,1185,0
|
|
20240909,113200,31541316,1185,1185,1185,1185,0
|
|
20240909,113100,31541316,1185,1185,1185,1185,0
|
|
20240909,113000,31541316,1185,1185,1185,1185,0
|
|
20240909,112900,31541316,1185,1185,1185,1185,0
|
|
20240909,112800,31541316,1185,1185,1185,1185,0
|
|
20240909,112700,31541316,1185,1185,1185,1185,0
|
|
20240909,112600,31541316,1185,1185,1185,1185,0
|
|
20240909,112500,31541316,1185,1185,1185,1185,0
|
|
20240909,112400,31541316,1185,1185,1185,1185,0
|
|
20240909,112300,31541316,1185,1185,1185,1185,0
|
|
20240909,112200,31541316,1185,1185,1185,1185,0
|
|
20240909,112100,31541316,1185,1185,1185,1185,0
|
|
20240909,112000,31541316,1185,1185,1185,1185,55
|
|
20240909,111900,31476141,1179,1179,1179,1179,0
|
|
20240909,111800,31476141,1179,1179,1179,1179,0
|
|
20240909,111700,31476141,1179,1179,1179,1179,0
|
|
20240909,111600,31476141,1179,1179,1179,1179,0
|
|
20240909,111500,31476141,1179,1178,1179,1177,54
|
|
20240909,111400,31412525,1177,1177,1177,1177,0
|
|
20240909,111300,31412525,1177,1177,1177,1177,0
|
|
20240909,111200,31412525,1177,1177,1177,1177,0
|
|
20240909,111100,31412525,1177,1177,1177,1177,0
|
|
20240909,111000,31412525,1177,1177,1177,1177,0
|
|
20240909,110900,31412525,1177,1177,1177,1177,0
|
|
20240909,110800,31412525,1177,1177,1177,1177,0
|
|
20240909,110700,31412525,1177,1177,1177,1177,0
|
|
20240909,110600,31412525,1177,1177,1177,1177,0
|
|
20240909,110500,31412525,1177,1177,1177,1177,0
|
|
20240909,110400,31412525,1177,1177,1177,1177,0
|
|
20240909,110300,31412525,1177,1177,1177,1177,0
|
|
20240909,110200,31412525,1177,1177,1177,1177,0
|
|
20240909,110100,31412525,1177,1177,1177,1177,0
|
|
20240909,110000,31412525,1177,1177,1177,1177,55
|
|
20240909,105900,31347790,1170,1170,1170,1170,0
|
|
20240909,105800,31347790,1170,1170,1170,1170,0
|
|
20240909,105700,31347790,1170,1170,1170,1170,0
|
|
20240909,105600,31347790,1170,1170,1170,1170,46
|
|
20240909,105500,31293970,1178,1178,1178,1178,0
|
|
20240909,105400,31293970,1178,1178,1178,1178,0
|
|
20240909,105300,31293970,1178,1178,1178,1178,0
|
|
20240909,105200,31293970,1178,1178,1178,1178,0
|
|
20240909,105100,31293970,1178,1178,1178,1178,0
|
|
20240909,105000,31293970,1178,1178,1178,1178,0
|
|
20240909,104900,31293970,1178,1178,1178,1178,0
|
|
20240909,104800,31293970,1178,1178,1178,1178,0
|
|
20240909,104700,31293970,1178,1178,1178,1178,10
|
|
20240909,104600,31282190,1179,1179,1179,1179,0
|
|
20240909,104500,31282190,1179,1179,1179,1179,0
|
|
20240909,104400,31282190,1179,1179,1179,1179,0
|
|
20240909,104300,31282190,1179,1179,1179,1179,0
|
|
20240909,104200,31282190,1179,1179,1179,1179,0
|
|
20240909,104100,31282190,1179,1179,1179,1179,0
|
|
20240909,104000,31282190,1179,1179,1179,1179,55
|
|
20240909,103900,31217345,1178,1178,1178,1178,0
|
|
20240909,103800,31217345,1178,1178,1178,1178,329
|
|
20240909,103700,30829783,1178,1178,1178,1178,0
|
|
20240909,103600,30829783,1178,1178,1178,1178,0
|
|
20240909,103500,30829783,1178,1176,1178,1176,170
|
|
20240909,103400,30629563,1169,1169,1169,1169,0
|
|
20240909,103300,30629563,1169,1170,1170,1169,2000
|
|
20240909,103200,28291475,1183,1183,1183,1183,0
|
|
20240909,103100,28291475,1183,1183,1183,1183,0
|
|
20240909,103000,28291475,1183,1183,1183,1183,0
|
|
20240909,102900,28291475,1183,1183,1183,1183,0
|
|
20240909,102800,28291475,1183,1183,1183,1183,0
|
|
20240909,102700,28291475,1183,1183,1183,1183,0
|
|
20240909,102600,28291475,1183,1183,1183,1183,0
|
|
20240909,102500,28291475,1183,1183,1183,1183,0
|
|
20240909,102400,28291475,1183,1183,1183,1183,0
|
|
20240909,102300,28291475,1183,1183,1183,1183,0
|
|
20240909,102200,28291475,1183,1183,1183,1183,0
|
|
20240909,102100,28291475,1183,1183,1183,1183,0
|
|
20240909,102000,28291475,1183,1177,1183,1177,904
|
|
20240909,101900,27222649,1170,1170,1170,1170,0
|
|
20240909,101800,27222649,1170,1170,1170,1170,0
|
|
20240909,101700,27222649,1170,1170,1170,1170,0
|
|
20240909,101600,27222649,1170,1170,1170,1170,0
|
|
20240909,101500,27222649,1170,1170,1170,1170,95
|
|
20240909,101400,27111499,1169,1174,1174,1169,1000
|
|
20240909,101300,25941028,1177,1177,1177,1177,0
|
|
20240909,101200,25941028,1177,1177,1177,1177,0
|
|
20240909,101100,25941028,1177,1177,1177,1177,0
|
|
20240909,101000,25941028,1177,1177,1177,1177,0
|
|
20240909,100900,25941028,1177,1177,1177,1177,0
|
|
20240909,100800,25941028,1177,1177,1177,1177,0
|
|
20240909,100700,25941028,1177,1177,1177,1177,0
|
|
20240909,100600,25941028,1177,1177,1177,1177,0
|
|
20240909,100500,25941028,1177,1177,1177,1177,0
|
|
20240909,100400,25941028,1177,1177,1177,1177,0
|
|
20240909,100300,25941028,1177,1177,1177,1177,1241
|
|
20240909,100200,24480371,1177,1177,1177,1177,260
|
|
20240909,100100,24174351,1179,1179,1179,1179,0
|
|
20240909,100000,24174351,1179,1179,1179,1179,55
|
|
20240909,095900,24109506,1179,1179,1179,1179,651
|
|
20240909,095800,23341977,1179,1179,1179,1179,5
|
|
20240909,095700,23336082,1186,1186,1186,1186,0
|
|
20240909,095600,23336082,1186,1186,1186,1186,0
|
|
20240909,095500,23336082,1186,1186,1186,1186,0
|
|
20240909,095400,23336082,1186,1186,1186,1186,0
|
|
20240909,095300,23336082,1186,1186,1186,1186,0
|
|
20240909,095200,23336082,1186,1186,1186,1186,1
|
|
20240909,095100,23334896,1179,1179,1179,1179,0
|
|
20240909,095000,23334896,1179,1179,1179,1179,0
|
|
20240909,094900,23334896,1179,1179,1179,1179,0
|
|
20240909,094800,23334896,1179,1179,1179,1179,0
|
|
20240909,094700,23334896,1179,1180,1180,1179,563
|
|
20240909,094600,22670619,1181,1181,1181,1181,0
|
|
20240909,094500,22670619,1181,1181,1181,1181,0
|
|
20240909,094400,22670619,1181,1181,1181,1181,50
|
|
20240909,094300,22611569,1182,1182,1182,1182,0
|
|
20240909,094200,22611569,1182,1182,1182,1182,0
|
|
20240909,094100,22611569,1182,1182,1182,1182,372
|
|
20240909,094000,22171865,1182,1182,1182,1182,46
|
|
20240909,093900,22117493,1179,1179,1179,1179,45
|
|
20240909,093800,22064438,1182,1182,1182,1182,1
|
|
20240909,093700,22063256,1182,1182,1182,1182,0
|
|
20240909,093600,22063256,1182,1182,1182,1182,0
|
|
20240909,093500,22063256,1182,1182,1182,1182,0
|
|
20240909,093400,22063256,1182,1182,1182,1182,0
|
|
20240909,093300,22063256,1182,1182,1182,1182,23
|
|
20240909,093200,22036070,1182,1182,1182,1182,4
|
|
20240909,093100,22031342,1182,1182,1182,1182,11
|
|
20240909,093000,22018340,1181,1179,1181,1179,152
|
|
20240909,092900,21838962,1178,1178,1178,1178,48
|
|
20240909,092800,21782418,1177,1169,1177,1168,123
|
|
20240909,092700,21638564,1175,1175,1175,1175,50
|
|
20240909,092600,21579814,1180,1180,1180,1180,0
|
|
20240909,092500,21579814,1180,1180,1180,1180,0
|
|
20240909,092400,21579814,1180,1180,1180,1180,0
|
|
20240909,092300,21579814,1180,1180,1180,1180,1
|
|
20240909,092200,21578634,1176,1176,1176,1176,200
|
|
20240909,092100,21343434,1176,1176,1176,1176,0
|
|
20240909,092000,21343434,1176,1175,1176,1175,242
|
|
20240909,091900,21058996,1175,1174,1175,1174,1200
|
|
20240909,091800,19649096,1168,1168,1168,1168,0
|
|
20240909,091700,19649096,1168,1168,1168,1168,0
|
|
20240909,091600,19649096,1168,1168,1168,1168,0
|
|
20240909,091500,19649096,1168,1162,1168,1161,1553
|
|
20240909,091400,17843863,1169,1168,1169,1168,1710
|
|
20240909,091300,15845081,1162,1162,1162,1162,0
|
|
20240909,091200,15845081,1162,1170,1170,1162,891
|
|
20240909,091100,14807431,1172,1172,1172,1172,502
|
|
20240909,091000,14219087,1173,1173,1174,1173,229
|
|
20240909,090900,13950454,1173,1170,1173,1170,16
|
|
20240909,090800,13931731,1170,1170,1170,1170,0
|
|
20240909,090700,13931731,1170,1171,1171,1170,157
|
|
20240909,090600,13748021,1179,1179,1179,1179,0
|
|
20240909,090500,13748021,1179,1179,1179,1179,2
|
|
20240909,090400,13745663,1179,1172,1179,1171,452
|
|
20240909,090300,13215913,1173,1172,1181,1172,420
|
|
20240909,090200,12719918,1188,1188,1189,1188,5099
|
|
20240909,090100,6662305,1189,1189,1189,1189,1
|
|
20240909,090000,6661116,1188,1188,1188,1188,5607
|