591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,184800,259634824,1197,1197,1197,1197,8154
|
|
20240913,184700,259634824,1197,1197,1197,1197,0
|
|
20240913,184600,259634824,1197,1197,1197,1197,0
|
|
20240913,184500,259634824,1197,1197,1197,1197,0
|
|
20240913,184400,259634824,1197,1197,1197,1197,0
|
|
20240913,184300,259634824,1197,1197,1197,1197,0
|
|
20240913,184200,259634824,1197,1197,1197,1197,0
|
|
20240913,184100,259634824,1197,1197,1197,1197,0
|
|
20240913,184000,259634824,1197,1197,1197,1197,0
|
|
20240913,183900,259634824,1197,1197,1197,1197,0
|
|
20240913,183800,259634824,1197,1197,1197,1197,0
|
|
20240913,183700,259634824,1197,1197,1197,1197,0
|
|
20240913,183600,259634824,1197,1197,1197,1197,0
|
|
20240913,183500,259634824,1197,1197,1197,1197,0
|
|
20240913,183400,259634824,1197,1197,1197,1197,0
|
|
20240913,183300,259634824,1197,1197,1197,1197,0
|
|
20240913,183200,259634824,1197,1197,1197,1197,0
|
|
20240913,183100,259634824,1197,1197,1197,1197,0
|
|
20240913,183000,259634824,1197,1197,1197,1197,0
|
|
20240913,182900,259634824,1197,1197,1197,1197,0
|
|
20240913,182800,259634824,1197,1197,1197,1197,0
|
|
20240913,182700,259634824,1197,1197,1197,1197,0
|
|
20240913,182600,259634824,1197,1197,1197,1197,0
|
|
20240913,182500,259634824,1197,1197,1197,1197,0
|
|
20240913,182400,259634824,1197,1197,1197,1197,0
|
|
20240913,182300,259634824,1197,1197,1197,1197,0
|
|
20240913,182200,259634824,1197,1197,1197,1197,0
|
|
20240913,182100,259634824,1197,1197,1197,1197,0
|
|
20240913,182000,259634824,1197,1197,1197,1197,0
|
|
20240913,181900,259634824,1197,1197,1197,1197,0
|
|
20240913,181800,259634824,1197,1197,1197,1197,8154
|
|
20240913,181700,259634824,1197,1197,1197,1197,0
|
|
20240913,181600,259634824,1197,1197,1197,1197,0
|
|
20240913,181500,259634824,1197,1197,1197,1197,0
|
|
20240913,181400,259634824,1197,1197,1197,1197,0
|
|
20240913,181300,259634824,1197,1197,1197,1197,0
|
|
20240913,181200,259634824,1197,1197,1197,1197,0
|
|
20240913,181100,259634824,1197,1197,1197,1197,0
|
|
20240913,181000,259634824,1197,1197,1197,1197,0
|
|
20240913,180900,259634824,1197,1197,1197,1197,0
|
|
20240913,180800,259634824,1197,1197,1197,1197,0
|
|
20240913,180700,259634824,1197,1197,1197,1197,0
|
|
20240913,180600,259634824,1197,1197,1197,1197,0
|
|
20240913,180500,259634824,1197,1197,1197,1197,0
|
|
20240913,180400,259634824,1197,1197,1197,1197,0
|
|
20240913,180300,259634824,1197,1197,1197,1197,0
|
|
20240913,180200,259634824,1197,1197,1197,1197,0
|
|
20240913,180100,259634824,1197,1197,1197,1197,0
|
|
20240913,180000,259634824,1197,1197,1197,1197,0
|
|
20240913,175900,259634824,1197,1197,1197,1197,0
|
|
20240913,175800,259634824,1197,1197,1197,1197,0
|
|
20240913,175700,259634824,1197,1197,1197,1197,0
|
|
20240913,175600,259634824,1197,1197,1197,1197,0
|
|
20240913,175500,259634824,1197,1197,1197,1197,0
|
|
20240913,175400,259634824,1197,1197,1197,1197,0
|
|
20240913,175300,259634824,1197,1197,1197,1197,0
|
|
20240913,175200,259634824,1197,1197,1197,1197,0
|
|
20240913,175100,259634824,1197,1197,1197,1197,0
|
|
20240913,175000,259634824,1197,1197,1197,1197,0
|
|
20240913,174900,259634824,1197,1197,1197,1197,0
|
|
20240913,174800,259634824,1197,1197,1197,1197,8154
|
|
20240913,174700,259634824,1197,1197,1197,1197,0
|
|
20240913,174600,259634824,1197,1197,1197,1197,0
|
|
20240913,174500,259634824,1197,1197,1197,1197,0
|
|
20240913,174400,259634824,1197,1197,1197,1197,0
|
|
20240913,174300,259634824,1197,1197,1197,1197,0
|
|
20240913,174200,259634824,1197,1197,1197,1197,0
|
|
20240913,174100,259634824,1197,1197,1197,1197,0
|
|
20240913,174000,259634824,1197,1197,1197,1197,0
|
|
20240913,173900,259634824,1197,1197,1197,1197,0
|
|
20240913,173800,259634824,1197,1197,1197,1197,0
|
|
20240913,173700,259634824,1197,1197,1197,1197,0
|
|
20240913,173600,259634824,1197,1197,1197,1197,0
|
|
20240913,173500,259634824,1197,1197,1197,1197,0
|
|
20240913,173400,259634824,1197,1197,1197,1197,0
|
|
20240913,173300,259634824,1197,1197,1197,1197,0
|
|
20240913,173200,259634824,1197,1197,1197,1197,0
|
|
20240913,173100,259634824,1197,1197,1197,1197,0
|
|
20240913,173000,259634824,1197,1197,1197,1197,0
|
|
20240913,172900,259634824,1197,1197,1197,1197,0
|
|
20240913,172800,259634824,1197,1197,1197,1197,0
|
|
20240913,172700,259634824,1197,1197,1197,1197,0
|
|
20240913,172600,259634824,1197,1197,1197,1197,0
|
|
20240913,172500,259634824,1197,1197,1197,1197,0
|
|
20240913,172400,259634824,1197,1197,1197,1197,0
|
|
20240913,172300,259634824,1197,1197,1197,1197,0
|
|
20240913,172200,259634824,1197,1197,1197,1197,0
|
|
20240913,172100,259634824,1197,1197,1197,1197,0
|
|
20240913,172000,259634824,1197,1197,1197,1197,0
|
|
20240913,171900,259634824,1197,1197,1197,1197,0
|
|
20240913,171800,259634824,1197,1197,1197,1197,8154
|
|
20240913,171700,259634824,1197,1197,1197,1197,0
|
|
20240913,171600,259634824,1197,1197,1197,1197,0
|
|
20240913,171500,259634824,1197,1197,1197,1197,0
|
|
20240913,171400,259634824,1197,1197,1197,1197,0
|
|
20240913,171300,259634824,1197,1197,1197,1197,0
|
|
20240913,171200,259634824,1197,1197,1197,1197,0
|
|
20240913,171100,259634824,1197,1197,1197,1197,0
|
|
20240913,171000,259634824,1197,1197,1197,1197,0
|
|
20240913,170900,259634824,1197,1197,1197,1197,0
|
|
20240913,170800,259634824,1197,1197,1197,1197,0
|
|
20240913,170700,259634824,1197,1197,1197,1197,0
|
|
20240913,170600,259634824,1197,1197,1197,1197,0
|
|
20240913,170500,259634824,1197,1197,1197,1197,0
|
|
20240913,170400,259634824,1197,1197,1197,1197,0
|
|
20240913,170300,259634824,1197,1197,1197,1197,0
|
|
20240913,170200,259634824,1197,1197,1197,1197,0
|
|
20240913,170100,259634824,1197,1197,1197,1197,0
|
|
20240913,170000,259634824,1197,1197,1197,1197,0
|
|
20240913,165900,259634824,1197,1197,1197,1197,0
|
|
20240913,165800,259634824,1197,1197,1197,1197,0
|
|
20240913,165700,259634824,1197,1197,1197,1197,0
|
|
20240913,165600,259634824,1197,1197,1197,1197,0
|
|
20240913,165500,259634824,1197,1197,1197,1197,0
|
|
20240913,165400,259634824,1197,1197,1197,1197,0
|
|
20240913,165300,259634824,1197,1197,1197,1197,0
|
|
20240913,165200,259634824,1197,1197,1197,1197,0
|
|
20240913,165100,259634824,1197,1197,1197,1197,0
|
|
20240913,165000,259634824,1197,1197,1197,1197,0
|
|
20240913,164900,259634824,1197,1197,1197,1197,0
|
|
20240913,164800,259634824,1197,1197,1197,1197,8154
|
|
20240913,164700,259634824,1197,1197,1197,1197,0
|
|
20240913,164600,259634824,1197,1197,1197,1197,0
|
|
20240913,164500,259634824,1197,1197,1197,1197,0
|
|
20240913,164400,259634824,1197,1197,1197,1197,0
|
|
20240913,164300,259634824,1197,1197,1197,1197,0
|
|
20240913,164200,259634824,1197,1197,1197,1197,0
|
|
20240913,164100,259634824,1197,1197,1197,1197,0
|
|
20240913,164000,259634824,1197,1197,1197,1197,0
|
|
20240913,163900,259634824,1197,1197,1197,1197,0
|
|
20240913,163800,259634824,1197,1197,1197,1197,0
|
|
20240913,163700,259634824,1197,1197,1197,1197,0
|
|
20240913,163600,259634824,1197,1197,1197,1197,0
|
|
20240913,163500,259634824,1197,1197,1197,1197,0
|
|
20240913,163400,259634824,1197,1197,1197,1197,0
|
|
20240913,163300,259634824,1197,1197,1197,1197,0
|
|
20240913,163200,259634824,1197,1197,1197,1197,0
|
|
20240913,163100,259634824,1197,1197,1197,1197,0
|
|
20240913,163000,259634824,1197,1197,1197,1197,0
|
|
20240913,162900,259634824,1197,1197,1197,1197,0
|
|
20240913,162800,259634824,1197,1197,1197,1197,0
|
|
20240913,162700,259634824,1197,1197,1197,1197,0
|
|
20240913,162600,259634824,1197,1197,1197,1197,0
|
|
20240913,162500,259634824,1197,1197,1197,1197,0
|
|
20240913,162400,259634824,1197,1197,1197,1197,0
|
|
20240913,162300,259634824,1197,1197,1197,1197,0
|
|
20240913,162200,259634824,1197,1197,1197,1197,0
|
|
20240913,162100,259634824,1197,1197,1197,1197,0
|
|
20240913,162000,259634824,1197,1197,1197,1197,0
|
|
20240913,161900,259634824,1197,1197,1197,1197,0
|
|
20240913,161800,259634824,1197,1197,1197,1197,8154
|
|
20240913,161700,259634824,1197,1197,1197,1197,0
|
|
20240913,161600,259634824,1197,1197,1197,1197,0
|
|
20240913,161500,259634824,1197,1197,1197,1197,0
|
|
20240913,161400,259634824,1197,1197,1197,1197,0
|
|
20240913,161300,259634824,1197,1197,1197,1197,0
|
|
20240913,161200,259634824,1197,1197,1197,1197,0
|
|
20240913,161100,259634824,1197,1197,1197,1197,0
|
|
20240913,161000,259634824,1197,1197,1197,1197,0
|
|
20240913,160900,259634824,1197,1197,1197,1197,0
|
|
20240913,160800,259634824,1197,1197,1197,1197,0
|
|
20240913,160700,259634824,1197,1197,1197,1197,0
|
|
20240913,160600,259634824,1197,1197,1197,1197,0
|
|
20240913,160500,259634824,1197,1197,1197,1197,0
|
|
20240913,160400,259634824,1197,1197,1197,1197,0
|
|
20240913,160300,259634824,1197,1197,1197,1197,0
|
|
20240913,160200,259634824,1197,1197,1197,1197,0
|
|
20240913,160100,259634824,1197,1197,1197,1197,0
|
|
20240913,160000,259634824,1197,1197,1197,1197,0
|
|
20240913,155900,259634824,1197,1197,1197,1197,0
|
|
20240913,155800,259634824,1197,1197,1197,1197,0
|
|
20240913,155700,259634824,1197,1197,1197,1197,0
|
|
20240913,155600,259634824,1197,1197,1197,1197,0
|
|
20240913,155500,259634824,1197,1197,1197,1197,0
|
|
20240913,155400,259634824,1197,1197,1197,1197,0
|
|
20240913,155300,259634824,1197,1197,1197,1197,0
|
|
20240913,155200,259634824,1197,1197,1197,1197,0
|
|
20240913,155100,259634824,1197,1197,1197,1197,0
|
|
20240913,155000,259634824,1197,1197,1197,1197,0
|
|
20240913,154900,259634824,1197,1197,1197,1197,0
|
|
20240913,154800,259634824,1197,1197,1197,1197,8154
|
|
20240913,154700,259634824,1197,1197,1197,1197,0
|
|
20240913,154600,259634824,1197,1197,1197,1197,0
|
|
20240913,154500,259634824,1197,1197,1197,1197,0
|
|
20240913,154400,259634824,1197,1197,1197,1197,0
|
|
20240913,154300,259634824,1197,1197,1197,1197,0
|
|
20240913,154200,259634824,1197,1197,1197,1197,0
|
|
20240913,154100,259634824,1197,1197,1197,1197,0
|
|
20240913,154000,259634824,1197,1197,1197,1197,0
|
|
20240913,153900,259634824,1197,1197,1197,1197,0
|
|
20240913,153800,259634824,1197,1197,1197,1197,0
|
|
20240913,153700,259634824,1197,1197,1197,1197,0
|
|
20240913,153600,259634824,1197,1197,1197,1197,0
|
|
20240913,153500,259634824,1197,1197,1197,1197,0
|
|
20240913,153400,259634824,1197,1197,1197,1197,0
|
|
20240913,153300,259634824,1197,1197,1197,1197,0
|
|
20240913,153200,259634824,1197,1197,1197,1197,0
|
|
20240913,153100,259634824,1197,1197,1197,1197,0
|
|
20240913,153000,259634824,1197,1197,1197,1197,8154
|
|
20240913,152900,249874486,1192,1192,1192,1192,0
|
|
20240913,152800,249874486,1192,1192,1192,1192,0
|
|
20240913,152700,249874486,1192,1192,1192,1192,0
|
|
20240913,152600,249874486,1192,1192,1192,1192,0
|
|
20240913,152500,249874486,1192,1192,1192,1192,0
|
|
20240913,152400,249874486,1192,1192,1192,1192,0
|
|
20240913,152300,249874486,1192,1192,1192,1192,0
|
|
20240913,152200,249874486,1192,1192,1192,1192,0
|
|
20240913,152100,249874486,1192,1192,1192,1192,0
|
|
20240913,152000,249874486,1192,1192,1192,1192,0
|
|
20240913,151900,249874486,1192,1192,1192,1192,93
|
|
20240913,151800,249763630,1192,1192,1192,1192,107
|
|
20240913,151700,249636086,1192,1192,1192,1192,0
|
|
20240913,151600,249636086,1192,1192,1192,1192,0
|
|
20240913,151500,249636086,1192,1192,1192,1192,0
|
|
20240913,151400,249636086,1192,1193,1193,1192,881
|
|
20240913,151300,248585803,1206,1192,1206,1192,405
|
|
20240913,151200,248097989,1206,1199,1206,1190,176
|
|
20240913,151100,247887659,1199,1199,1199,1199,0
|
|
20240913,151000,247887659,1199,1199,1199,1199,1
|
|
20240913,150900,247886460,1201,1201,1201,1201,0
|
|
20240913,150800,247886460,1201,1199,1205,1199,152
|
|
20240913,150700,247703801,1198,1199,1199,1198,426
|
|
20240913,150600,247193030,1199,1199,1199,1199,86
|
|
20240913,150500,247089916,1200,1198,1200,1198,67
|
|
20240913,150400,247009574,1198,1198,1198,1198,135
|
|
20240913,150300,246847844,1198,1198,1198,1198,4000
|
|
20240913,150200,242055844,1197,1197,1197,1197,0
|
|
20240913,150100,242055844,1197,1197,1197,1197,3
|
|
20240913,150000,242052253,1197,1198,1198,1197,184
|
|
20240913,145900,241831868,1198,1198,1198,1198,137
|
|
20240913,145800,241667742,1198,1198,1198,1198,412
|
|
20240913,145700,241174166,1198,1197,1198,1197,1200
|
|
20240913,145600,239736607,1197,1197,1197,1197,0
|
|
20240913,145500,239736607,1197,1197,1197,1197,0
|
|
20240913,145400,239736607,1197,1197,1198,1197,160
|
|
20240913,145300,239544952,1197,1197,1197,1197,9
|
|
20240913,145200,239534179,1198,1195,1198,1195,137
|
|
20240913,145100,239370056,1195,1195,1195,1195,30
|
|
20240913,145000,239334206,1195,1198,1198,1195,9029
|
|
20240913,144900,228525171,1198,1198,1198,1198,0
|
|
20240913,144800,228525171,1198,1198,1198,1198,1815
|
|
20240913,144700,226350801,1194,1194,1194,1194,0
|
|
20240913,144600,226350801,1194,1194,1194,1194,0
|
|
20240913,144500,226350801,1194,1194,1194,1194,40
|
|
20240913,144400,226303041,1198,1198,1198,1198,0
|
|
20240913,144300,226303041,1198,1198,1198,1198,0
|
|
20240913,144200,226303041,1198,1198,1198,1198,0
|
|
20240913,144100,226303041,1198,1198,1198,1198,0
|
|
20240913,144000,226303041,1198,1198,1198,1198,0
|
|
20240913,143900,226303041,1198,1198,1198,1198,0
|
|
20240913,143800,226303041,1198,1197,1198,1197,29
|
|
20240913,143700,226268300,1197,1197,1197,1197,64
|
|
20240913,143600,226191692,1197,1197,1197,1197,135
|
|
20240913,143500,226030097,1197,1197,1198,1197,1034
|
|
20240913,143400,224792265,1198,1198,1198,1198,200
|
|
20240913,143300,224552665,1198,1198,1198,1198,6
|
|
20240913,143200,224545477,1198,1198,1198,1198,0
|
|
20240913,143100,224545477,1198,1197,1198,1197,142
|
|
20240913,143000,224375430,1198,1198,1198,1198,3200
|
|
20240913,142900,220541830,1198,1197,1198,1197,1867
|
|
20240913,142800,218305833,1198,1198,1198,1198,278
|
|
20240913,142700,217972789,1198,1192,1198,1191,17
|
|
20240913,142600,217952529,1198,1198,1198,1198,0
|
|
20240913,142500,217952529,1198,1198,1198,1198,0
|
|
20240913,142400,217952529,1198,1198,1198,1198,0
|
|
20240913,142300,217952529,1198,1198,1198,1198,23852
|
|
20240913,142200,189377833,1198,1197,1198,1197,21758
|
|
20240913,142100,163311879,1187,1187,1187,1187,0
|
|
20240913,142000,163311879,1187,1187,1187,1187,0
|
|
20240913,141900,163311879,1187,1187,1187,1187,29
|
|
20240913,141800,163277456,1187,1187,1187,1187,8
|
|
20240913,141700,163267960,1187,1187,1187,1187,25
|
|
20240913,141600,163238285,1187,1187,1187,1187,10
|
|
20240913,141500,163226415,1187,1186,1187,1186,37
|
|
20240913,141400,163182526,1187,1187,1187,1187,0
|
|
20240913,141300,163182526,1187,1187,1187,1187,0
|
|
20240913,141200,163182526,1187,1187,1187,1187,1
|
|
20240913,141100,163181339,1187,1187,1187,1187,6
|
|
20240913,141000,163174217,1187,1187,1187,1187,0
|
|
20240913,140900,163174217,1187,1187,1187,1187,0
|
|
20240913,140800,163174217,1187,1187,1187,1187,0
|
|
20240913,140700,163174217,1187,1187,1187,1187,0
|
|
20240913,140600,163174217,1187,1187,1187,1187,7
|
|
20240913,140500,163165908,1186,1186,1186,1186,0
|
|
20240913,140400,163165908,1186,1186,1186,1186,1
|
|
20240913,140300,163164722,1186,1186,1186,1186,0
|
|
20240913,140200,163164722,1186,1186,1186,1186,54
|
|
20240913,140100,163100678,1186,1187,1187,1186,8
|
|
20240913,140000,163091183,1186,1186,1186,1186,100
|
|
20240913,135900,162972583,1186,1186,1186,1186,0
|
|
20240913,135800,162972583,1186,1186,1186,1186,3434
|
|
20240913,135700,158899859,1187,1189,1189,1187,37
|
|
20240913,135600,158855928,1188,1188,1188,1188,16
|
|
20240913,135500,158836920,1187,1188,1188,1187,751
|
|
20240913,135400,157945299,1187,1187,1187,1187,0
|
|
20240913,135300,157945299,1187,1187,1187,1187,0
|
|
20240913,135200,157945299,1187,1187,1187,1187,0
|
|
20240913,135100,157945299,1187,1187,1187,1187,0
|
|
20240913,135000,157945299,1187,1187,1187,1187,204
|
|
20240913,134900,157703151,1190,1190,1190,1190,0
|
|
20240913,134800,157703151,1190,1187,1190,1187,994
|
|
20240913,134700,156521008,1187,1187,1187,1187,100
|
|
20240913,134600,156402308,1187,1188,1188,1187,62
|
|
20240913,134500,156328707,1188,1188,1188,1188,0
|
|
20240913,134400,156328707,1188,1188,1188,1188,0
|
|
20240913,134300,156328707,1188,1188,1188,1188,0
|
|
20240913,134200,156328707,1188,1188,1188,1188,0
|
|
20240913,134100,156328707,1188,1188,1188,1188,0
|
|
20240913,134000,156328707,1188,1193,1193,1188,5893
|
|
20240913,133900,149305358,1196,1196,1196,1196,0
|
|
20240913,133800,149305358,1196,1196,1196,1196,0
|
|
20240913,133700,149305358,1196,1196,1196,1196,0
|
|
20240913,133600,149305358,1196,1196,1196,1196,0
|
|
20240913,133500,149305358,1196,1196,1196,1196,0
|
|
20240913,133400,149305358,1196,1196,1196,1196,0
|
|
20240913,133300,149305358,1196,1196,1196,1196,0
|
|
20240913,133200,149305358,1196,1196,1196,1196,0
|
|
20240913,133100,149305358,1196,1196,1196,1196,0
|
|
20240913,133000,149305358,1196,1196,1196,1196,0
|
|
20240913,132900,149305358,1196,1196,1196,1196,0
|
|
20240913,132800,149305358,1196,1196,1196,1196,0
|
|
20240913,132700,149305358,1196,1196,1196,1196,0
|
|
20240913,132600,149305358,1196,1196,1196,1196,500
|
|
20240913,132500,148707358,1193,1193,1193,1193,0
|
|
20240913,132400,148707358,1193,1193,1193,1193,0
|
|
20240913,132300,148707358,1193,1193,1193,1193,0
|
|
20240913,132200,148707358,1193,1193,1193,1193,0
|
|
20240913,132100,148707358,1193,1199,1199,1193,4759
|
|
20240913,132000,143014735,1199,1199,1199,1199,0
|
|
20240913,131900,143014735,1199,1199,1199,1199,0
|
|
20240913,131800,143014735,1199,1199,1199,1199,0
|
|
20240913,131700,143014735,1199,1199,1199,1199,0
|
|
20240913,131600,143014735,1199,1199,1199,1199,0
|
|
20240913,131500,143014735,1199,1199,1199,1199,0
|
|
20240913,131400,143014735,1199,1199,1199,1199,340
|
|
20240913,131300,142607075,1200,1200,1200,1200,751
|
|
20240913,131200,141705875,1200,1200,1200,1200,119
|
|
20240913,131100,141563075,1200,1200,1200,1200,0
|
|
20240913,131000,141563075,1200,1200,1200,1200,0
|
|
20240913,130900,141563075,1200,1200,1200,1200,258
|
|
20240913,130800,141253475,1201,1202,1202,1201,3424
|
|
20240913,130700,137140902,1211,1211,1211,1211,0
|
|
20240913,130600,137140902,1211,1211,1211,1211,0
|
|
20240913,130500,137140902,1211,1211,1211,1211,0
|
|
20240913,130400,137140902,1211,1211,1211,1211,0
|
|
20240913,130300,137140902,1211,1211,1211,1211,0
|
|
20240913,130200,137140902,1211,1211,1211,1211,0
|
|
20240913,130100,137140902,1211,1211,1211,1211,37
|
|
20240913,130000,137096095,1218,1218,1218,1218,0
|
|
20240913,125900,137096095,1218,1218,1218,1218,0
|
|
20240913,125800,137096095,1218,1218,1218,1218,0
|
|
20240913,125700,137096095,1218,1218,1218,1218,0
|
|
20240913,125600,137096095,1218,1206,1218,1206,2249
|
|
20240913,125500,134372472,1202,1202,1202,1202,0
|
|
20240913,125400,134372472,1202,1202,1202,1202,0
|
|
20240913,125300,134372472,1202,1202,1202,1202,0
|
|
20240913,125200,134372472,1202,1202,1202,1202,0
|
|
20240913,125100,134372472,1202,1202,1202,1202,0
|
|
20240913,125000,134372472,1202,1202,1202,1202,0
|
|
20240913,124900,134372472,1202,1202,1202,1202,0
|
|
20240913,124800,134372472,1202,1202,1202,1202,0
|
|
20240913,124700,134372472,1202,1202,1202,1202,0
|
|
20240913,124600,134372472,1202,1202,1202,1202,0
|
|
20240913,124500,134372472,1202,1202,1202,1202,0
|
|
20240913,124400,134372472,1202,1203,1203,1202,4839
|
|
20240913,124300,128555559,1203,1204,1204,1203,1945
|
|
20240913,124200,126214345,1204,1204,1204,1204,0
|
|
20240913,124100,126214345,1204,1204,1204,1204,0
|
|
20240913,124000,126214345,1204,1204,1204,1204,0
|
|
20240913,123900,126214345,1204,1210,1210,1204,1721
|
|
20240913,123800,124141669,1205,1205,1205,1205,0
|
|
20240913,123700,124141669,1205,1205,1205,1205,3
|
|
20240913,123600,124138054,1210,1210,1210,1210,0
|
|
20240913,123500,124138054,1210,1210,1210,1210,0
|
|
20240913,123400,124138054,1210,1210,1210,1210,11
|
|
20240913,123300,124124744,1210,1210,1210,1210,0
|
|
20240913,123200,124124744,1210,1210,1210,1210,0
|
|
20240913,123100,124124744,1210,1210,1210,1210,165
|
|
20240913,123000,123925094,1210,1210,1210,1210,500
|
|
20240913,122900,123320094,1212,1212,1212,1212,0
|
|
20240913,122800,123320094,1212,1212,1212,1212,0
|
|
20240913,122700,123320094,1212,1212,1212,1212,0
|
|
20240913,122600,123320094,1212,1210,1212,1210,1200
|
|
20240913,122500,121865700,1205,1205,1205,1205,0
|
|
20240913,122400,121865700,1205,1205,1205,1205,0
|
|
20240913,122300,121865700,1205,1205,1205,1205,3
|
|
20240913,122200,121862085,1205,1205,1205,1205,12
|
|
20240913,122100,121847625,1205,1205,1205,1205,0
|
|
20240913,122000,121847625,1205,1205,1205,1205,0
|
|
20240913,121900,121847625,1205,1205,1205,1205,0
|
|
20240913,121800,121847625,1205,1205,1205,1205,0
|
|
20240913,121700,121847625,1205,1205,1205,1205,1
|
|
20240913,121600,121846420,1205,1205,1205,1205,0
|
|
20240913,121500,121846420,1205,1205,1205,1205,0
|
|
20240913,121400,121846420,1205,1205,1205,1205,572
|
|
20240913,121300,121157160,1205,1205,1205,1205,0
|
|
20240913,121200,121157160,1205,1205,1205,1205,0
|
|
20240913,121100,121157160,1205,1205,1205,1205,0
|
|
20240913,121000,121157160,1205,1205,1205,1205,165
|
|
20240913,120900,120958335,1206,1206,1206,1206,0
|
|
20240913,120800,120958335,1206,1206,1206,1206,0
|
|
20240913,120700,120958335,1206,1206,1206,1206,0
|
|
20240913,120600,120958335,1206,1206,1206,1206,0
|
|
20240913,120500,120958335,1206,1206,1206,1206,0
|
|
20240913,120400,120958335,1206,1206,1206,1206,0
|
|
20240913,120300,120958335,1206,1206,1206,1206,0
|
|
20240913,120200,120958335,1206,1206,1206,1206,5415
|
|
20240913,120100,114427845,1206,1206,1206,1206,116
|
|
20240913,120000,114287949,1205,1206,1206,1205,85
|
|
20240913,115900,114185523,1205,1205,1205,1205,0
|
|
20240913,115800,114185523,1205,1205,1205,1205,0
|
|
20240913,115700,114185523,1205,1205,1205,1205,0
|
|
20240913,115600,114185523,1205,1205,1205,1205,0
|
|
20240913,115500,114185523,1205,1205,1205,1205,0
|
|
20240913,115400,114185523,1205,1205,1205,1205,0
|
|
20240913,115300,114185523,1205,1210,1210,1205,2776
|
|
20240913,115200,110836611,1210,1210,1210,1210,0
|
|
20240913,115100,110836611,1210,1210,1210,1210,0
|
|
20240913,115000,110836611,1210,1210,1210,1210,0
|
|
20240913,114900,110836611,1210,1210,1210,1210,0
|
|
20240913,114800,110836611,1210,1210,1210,1210,0
|
|
20240913,114700,110836611,1210,1210,1210,1210,200
|
|
20240913,114600,110594611,1210,1210,1210,1210,0
|
|
20240913,114500,110594611,1210,1210,1210,1210,48
|
|
20240913,114400,110536531,1210,1210,1210,1210,0
|
|
20240913,114300,110536531,1210,1210,1210,1210,0
|
|
20240913,114200,110536531,1210,1210,1210,1210,0
|
|
20240913,114100,110536531,1210,1210,1210,1210,0
|
|
20240913,114000,110536531,1210,1210,1210,1210,1
|
|
20240913,113900,110535321,1210,1210,1210,1210,0
|
|
20240913,113800,110535321,1210,1210,1210,1210,0
|
|
20240913,113700,110535321,1210,1210,1210,1210,0
|
|
20240913,113600,110535321,1210,1210,1210,1210,850
|
|
20240913,113500,109506821,1210,1210,1210,1210,0
|
|
20240913,113400,109506821,1210,1210,1210,1210,0
|
|
20240913,113300,109506821,1210,1210,1210,1210,0
|
|
20240913,113200,109506821,1210,1210,1210,1210,0
|
|
20240913,113100,109506821,1210,1210,1210,1210,0
|
|
20240913,113000,109506821,1210,1210,1210,1210,17
|
|
20240913,112900,109486251,1213,1213,1213,1213,0
|
|
20240913,112800,109486251,1213,1213,1213,1213,0
|
|
20240913,112700,109486251,1213,1213,1213,1213,0
|
|
20240913,112600,109486251,1213,1213,1213,1213,1
|
|
20240913,112500,109485038,1208,1210,1210,1208,3800
|
|
20240913,112400,104890038,1211,1211,1211,1211,0
|
|
20240913,112300,104890038,1211,1211,1211,1211,0
|
|
20240913,112200,104890038,1211,1211,1211,1211,0
|
|
20240913,112100,104890038,1211,1213,1213,1211,1909
|
|
20240913,112000,102578039,1212,1212,1212,1212,0
|
|
20240913,111900,102578039,1212,1212,1212,1212,0
|
|
20240913,111800,102578039,1212,1212,1212,1212,597
|
|
20240913,111700,101854475,1212,1212,1212,1212,47
|
|
20240913,111600,101797511,1213,1212,1213,1212,107
|
|
20240913,111500,101667821,1212,1212,1212,1212,0
|
|
20240913,111400,101667821,1212,1212,1212,1212,0
|
|
20240913,111300,101667821,1212,1213,1213,1212,8
|
|
20240913,111200,101658119,1213,1213,1213,1213,0
|
|
20240913,111100,101658119,1213,1213,1213,1213,0
|
|
20240913,111000,101658119,1213,1213,1213,1213,2
|
|
20240913,110900,101655693,1213,1213,1213,1213,0
|
|
20240913,110800,101655693,1213,1212,1213,1212,180
|
|
20240913,110700,101437514,1213,1213,1213,1213,0
|
|
20240913,110600,101437514,1213,1213,1213,1213,1
|
|
20240913,110500,101436301,1212,1212,1212,1212,0
|
|
20240913,110400,101436301,1212,1212,1212,1212,0
|
|
20240913,110300,101436301,1212,1212,1212,1212,0
|
|
20240913,110200,101436301,1212,1212,1212,1212,0
|
|
20240913,110100,101436301,1212,1212,1212,1212,1
|
|
20240913,110000,101435089,1215,1215,1215,1215,0
|
|
20240913,105900,101435089,1215,1215,1215,1215,0
|
|
20240913,105800,101435089,1215,1219,1219,1215,29
|
|
20240913,105700,101399790,1212,1212,1212,1212,0
|
|
20240913,105600,101399790,1212,1212,1212,1212,0
|
|
20240913,105500,101399790,1212,1212,1212,1212,53
|
|
20240913,105400,101335554,1212,1212,1212,1212,43
|
|
20240913,105300,101283438,1212,1213,1213,1212,300
|
|
20240913,105200,100919832,1212,1212,1212,1212,0
|
|
20240913,105100,100919832,1212,1212,1212,1212,0
|
|
20240913,105000,100919832,1212,1212,1213,1212,70
|
|
20240913,104900,100834974,1212,1212,1212,1212,96
|
|
20240913,104800,100718622,1212,1220,1220,1212,8452
|
|
20240913,104700,90441291,1221,1221,1221,1221,20
|
|
20240913,104600,90416871,1222,1222,1222,1222,0
|
|
20240913,104500,90416871,1222,1222,1222,1222,0
|
|
20240913,104400,90416871,1222,1222,1222,1222,0
|
|
20240913,104300,90416871,1222,1222,1222,1222,0
|
|
20240913,104200,90416871,1222,1224,1224,1222,55
|
|
20240913,104100,90349626,1225,1225,1225,1225,8
|
|
20240913,104000,90339826,1225,1226,1226,1225,1373
|
|
20240913,103900,88657896,1227,1228,1229,1227,191
|
|
20240913,103800,88423333,1229,1230,1230,1226,2498
|
|
20240913,103700,85360474,1227,1224,1227,1224,6530
|
|
20240913,103600,77354645,1225,1220,1225,1220,6814
|
|
20240913,103500,69033242,1219,1216,1219,1216,3510
|
|
20240913,103400,64760389,1216,1211,1216,1211,2820
|
|
20240913,103300,61335436,1210,1205,1210,1205,2549
|
|
20240913,103200,58256452,1204,1204,1204,1204,0
|
|
20240913,103100,58256452,1204,1204,1204,1204,1678
|
|
20240913,103000,56236140,1204,1204,1204,1204,6
|
|
20240913,102900,56228916,1204,1205,1205,1204,166
|
|
20240913,102800,56029034,1204,1204,1204,1204,0
|
|
20240913,102700,56029034,1204,1204,1204,1204,400
|
|
20240913,102600,55547434,1204,1204,1204,1204,0
|
|
20240913,102500,55547434,1204,1204,1204,1204,0
|
|
20240913,102400,55547434,1204,1204,1204,1204,0
|
|
20240913,102300,55547434,1204,1207,1207,1204,1171
|
|
20240913,102200,54134550,1207,1207,1207,1207,0
|
|
20240913,102100,54134550,1207,1207,1207,1207,0
|
|
20240913,102000,54134550,1207,1207,1207,1207,0
|
|
20240913,101900,54134550,1207,1207,1207,1207,0
|
|
20240913,101800,54134550,1207,1207,1207,1207,0
|
|
20240913,101700,54134550,1207,1207,1207,1207,0
|
|
20240913,101600,54134550,1207,1207,1207,1207,0
|
|
20240913,101500,54134550,1207,1206,1207,1206,507
|
|
20240913,101400,53522608,1206,1205,1206,1205,101
|
|
20240913,101300,53400864,1205,1205,1205,1205,0
|
|
20240913,101200,53400864,1205,1205,1205,1205,366
|
|
20240913,101100,52959834,1203,1205,1205,1203,227
|
|
20240913,101000,52686684,1206,1206,1206,1206,9
|
|
20240913,100900,52675830,1206,1206,1206,1206,0
|
|
20240913,100800,52675830,1206,1206,1206,1206,0
|
|
20240913,100700,52675830,1206,1206,1206,1206,15
|
|
20240913,100600,52657740,1207,1207,1207,1207,9
|
|
20240913,100500,52646877,1207,1207,1207,1207,0
|
|
20240913,100400,52646877,1207,1207,1207,1207,0
|
|
20240913,100300,52646877,1207,1205,1207,1205,24
|
|
20240913,100200,52617955,1207,1207,1207,1207,7
|
|
20240913,100100,52609506,1208,1208,1208,1208,0
|
|
20240913,100000,52609506,1208,1208,1208,1208,0
|
|
20240913,095900,52609506,1208,1208,1208,1205,56
|
|
20240913,095800,52542020,1205,1205,1205,1205,0
|
|
20240913,095700,52542020,1205,1205,1205,1205,0
|
|
20240913,095600,52542020,1205,1205,1205,1205,104
|
|
20240913,095500,52416700,1204,1204,1204,1204,0
|
|
20240913,095400,52416700,1204,1204,1204,1204,1
|
|
20240913,095300,52415496,1204,1208,1208,1204,21
|
|
20240913,095200,52390132,1208,1208,1208,1208,10
|
|
20240913,095100,52378052,1206,1205,1206,1205,93
|
|
20240913,095000,52265897,1206,1206,1206,1206,0
|
|
20240913,094900,52265897,1206,1206,1206,1206,30
|
|
20240913,094800,52229717,1206,1206,1206,1206,3
|
|
20240913,094700,52226099,1205,1205,1205,1205,10
|
|
20240913,094600,52214049,1205,1205,1205,1205,0
|
|
20240913,094500,52214049,1205,1205,1205,1205,0
|
|
20240913,094400,52214049,1205,1205,1205,1205,0
|
|
20240913,094300,52214049,1205,1205,1205,1205,0
|
|
20240913,094200,52214049,1205,1205,1205,1205,2
|
|
20240913,094100,52211639,1201,1201,1201,1201,0
|
|
20240913,094000,52211639,1201,1203,1203,1201,3000
|
|
20240913,093900,48608593,1203,1205,1205,1203,174
|
|
20240913,093800,48399169,1210,1210,1210,1210,0
|
|
20240913,093700,48399169,1210,1204,1210,1203,400
|
|
20240913,093600,47917351,1210,1210,1210,1210,284
|
|
20240913,093500,47573711,1210,1215,1215,1210,5120
|
|
20240913,093400,41372262,1216,1216,1216,1216,1
|
|
20240913,093300,41371046,1215,1219,1219,1215,1888
|
|
20240913,093200,39076297,1220,1220,1220,1220,1
|
|
20240913,093100,39075077,1220,1209,1220,1209,4634
|
|
20240913,093000,33445976,1209,1206,1209,1206,3000
|
|
20240913,092900,29823976,1195,1196,1196,1195,3848
|
|
20240913,092800,25225610,1195,1195,1195,1195,0
|
|
20240913,092700,25225610,1195,1195,1195,1195,0
|
|
20240913,092600,25225610,1195,1195,1197,1195,3
|
|
20240913,092500,25222023,1195,1195,1195,1195,20
|
|
20240913,092400,25198123,1195,1195,1195,1195,83
|
|
20240913,092300,25098938,1195,1195,1195,1195,0
|
|
20240913,092200,25098938,1195,1196,1196,1195,4275
|
|
20240913,092100,19986955,1207,1195,1207,1195,2353
|
|
20240913,092000,17159305,1193,1191,1193,1191,2
|
|
20240913,091900,17156921,1180,1180,1180,1180,5
|
|
20240913,091800,17151021,1181,1181,1181,1181,0
|
|
20240913,091700,17151021,1181,1181,1181,1181,200
|
|
20240913,091600,16914821,1176,1181,1181,1176,2200
|
|
20240913,091500,14326621,1181,1181,1181,1181,100
|
|
20240913,091400,14208521,1176,1188,1188,1176,6233
|
|
20240913,091300,6851007,1191,1191,1191,1191,0
|
|
20240913,091200,6851007,1191,1190,1191,1190,20
|
|
20240913,091100,6827188,1192,1192,1192,1192,0
|
|
20240913,091000,6827188,1192,1192,1192,1192,1
|
|
20240913,090900,6825996,1192,1192,1192,1192,0
|
|
20240913,090800,6825996,1192,1192,1192,1192,3000
|
|
20240913,090700,3249996,1186,1186,1186,1186,0
|
|
20240913,090600,3249996,1186,1186,1186,1186,0
|
|
20240913,090500,3249996,1186,1186,1186,1186,0
|
|
20240913,090400,3249996,1186,1186,1186,1186,281
|
|
20240913,090300,2916730,1187,1190,1190,1187,43
|
|
20240913,090200,2865645,1188,1188,1188,1188,70
|
|
20240913,090100,2782485,1210,1210,1210,1210,0
|
|
20240913,090000,2782485,1210,1227,1227,1210,2270
|