593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,185000,439262688,1225,1225,1225,1225,18205
|
|
20240904,184900,439262688,1225,1225,1225,1225,0
|
|
20240904,184800,439262688,1225,1225,1225,1225,0
|
|
20240904,184700,439262688,1225,1225,1225,1225,0
|
|
20240904,184600,439262688,1225,1225,1225,1225,0
|
|
20240904,184500,439262688,1225,1225,1225,1225,0
|
|
20240904,184400,439262688,1225,1225,1225,1225,0
|
|
20240904,184300,439262688,1225,1225,1225,1225,0
|
|
20240904,184200,439262688,1225,1225,1225,1225,0
|
|
20240904,184100,439262688,1225,1225,1225,1225,0
|
|
20240904,184000,439262688,1225,1225,1225,1225,0
|
|
20240904,183900,439262688,1225,1225,1225,1225,0
|
|
20240904,183800,439262688,1225,1225,1225,1225,0
|
|
20240904,183700,439262688,1225,1225,1225,1225,0
|
|
20240904,183600,439262688,1225,1225,1225,1225,0
|
|
20240904,183500,439262688,1225,1225,1225,1225,0
|
|
20240904,183400,439262688,1225,1225,1225,1225,0
|
|
20240904,183300,439262688,1225,1225,1225,1225,0
|
|
20240904,183200,439262688,1225,1225,1225,1225,0
|
|
20240904,183100,439262688,1225,1225,1225,1225,0
|
|
20240904,183000,439262688,1225,1225,1225,1225,0
|
|
20240904,182900,439262688,1225,1225,1225,1225,0
|
|
20240904,182800,439262688,1225,1225,1225,1225,0
|
|
20240904,182700,439262688,1225,1225,1225,1225,0
|
|
20240904,182600,439262688,1225,1225,1225,1225,0
|
|
20240904,182500,439262688,1225,1225,1225,1225,0
|
|
20240904,182400,439262688,1225,1225,1225,1225,0
|
|
20240904,182300,439262688,1225,1225,1225,1225,0
|
|
20240904,182200,439262688,1225,1225,1225,1225,0
|
|
20240904,182100,439262688,1225,1225,1225,1225,0
|
|
20240904,182000,439262688,1225,1225,1225,1225,18205
|
|
20240904,181900,439262688,1225,1225,1225,1225,0
|
|
20240904,181800,439262688,1225,1225,1225,1225,0
|
|
20240904,181700,439262688,1225,1225,1225,1225,0
|
|
20240904,181600,439262688,1225,1225,1225,1225,0
|
|
20240904,181500,439262688,1225,1225,1225,1225,0
|
|
20240904,181400,439262688,1225,1225,1225,1225,0
|
|
20240904,181300,439262688,1225,1225,1225,1225,0
|
|
20240904,181200,439262688,1225,1225,1225,1225,0
|
|
20240904,181100,439262688,1225,1225,1225,1225,0
|
|
20240904,181000,439262688,1225,1225,1225,1225,0
|
|
20240904,180900,439262688,1225,1225,1225,1225,0
|
|
20240904,180800,439262688,1225,1225,1225,1225,0
|
|
20240904,180700,439262688,1225,1225,1225,1225,0
|
|
20240904,180600,439262688,1225,1225,1225,1225,0
|
|
20240904,180500,439262688,1225,1225,1225,1225,0
|
|
20240904,180400,439262688,1225,1225,1225,1225,0
|
|
20240904,180300,439262688,1225,1225,1225,1225,0
|
|
20240904,180200,439262688,1225,1225,1225,1225,0
|
|
20240904,180100,439262688,1225,1225,1225,1225,0
|
|
20240904,180000,439262688,1225,1225,1225,1225,0
|
|
20240904,175900,439262688,1225,1225,1225,1225,0
|
|
20240904,175800,439262688,1225,1225,1225,1225,0
|
|
20240904,175700,439262688,1225,1225,1225,1225,0
|
|
20240904,175600,439262688,1225,1225,1225,1225,0
|
|
20240904,175500,439262688,1225,1225,1225,1225,0
|
|
20240904,175400,439262688,1225,1225,1225,1225,0
|
|
20240904,175300,439262688,1225,1225,1225,1225,0
|
|
20240904,175200,439262688,1225,1225,1225,1225,0
|
|
20240904,175100,439262688,1225,1225,1225,1225,0
|
|
20240904,175000,439262688,1225,1225,1225,1225,18205
|
|
20240904,174900,439262688,1225,1225,1225,1225,0
|
|
20240904,174800,439262688,1225,1225,1225,1225,0
|
|
20240904,174700,439262688,1225,1225,1225,1225,0
|
|
20240904,174600,439262688,1225,1225,1225,1225,0
|
|
20240904,174500,439262688,1225,1225,1225,1225,0
|
|
20240904,174400,439262688,1225,1225,1225,1225,0
|
|
20240904,174300,439262688,1225,1225,1225,1225,0
|
|
20240904,174200,439262688,1225,1225,1225,1225,0
|
|
20240904,174100,439262688,1225,1225,1225,1225,0
|
|
20240904,174000,439262688,1225,1225,1225,1225,0
|
|
20240904,173900,439262688,1225,1225,1225,1225,0
|
|
20240904,173800,439262688,1225,1225,1225,1225,0
|
|
20240904,173700,439262688,1225,1225,1225,1225,0
|
|
20240904,173600,439262688,1225,1225,1225,1225,0
|
|
20240904,173500,439262688,1225,1225,1225,1225,0
|
|
20240904,173400,439262688,1225,1225,1225,1225,0
|
|
20240904,173300,439262688,1225,1225,1225,1225,0
|
|
20240904,173200,439262688,1225,1225,1225,1225,0
|
|
20240904,173100,439262688,1225,1225,1225,1225,0
|
|
20240904,173000,439262688,1225,1225,1225,1225,0
|
|
20240904,172900,439262688,1225,1225,1225,1225,0
|
|
20240904,172800,439262688,1225,1225,1225,1225,0
|
|
20240904,172700,439262688,1225,1225,1225,1225,0
|
|
20240904,172600,439262688,1225,1225,1225,1225,0
|
|
20240904,172500,439262688,1225,1225,1225,1225,0
|
|
20240904,172400,439262688,1225,1225,1225,1225,0
|
|
20240904,172300,439262688,1225,1225,1225,1225,0
|
|
20240904,172200,439262688,1225,1225,1225,1225,0
|
|
20240904,172100,439262688,1225,1225,1225,1225,0
|
|
20240904,172000,439262688,1225,1225,1225,1225,18205
|
|
20240904,171900,439262688,1225,1225,1225,1225,0
|
|
20240904,171800,439262688,1225,1225,1225,1225,0
|
|
20240904,171700,439262688,1225,1225,1225,1225,0
|
|
20240904,171600,439262688,1225,1225,1225,1225,0
|
|
20240904,171500,439262688,1225,1225,1225,1225,0
|
|
20240904,171400,439262688,1225,1225,1225,1225,0
|
|
20240904,171300,439262688,1225,1225,1225,1225,0
|
|
20240904,171200,439262688,1225,1225,1225,1225,0
|
|
20240904,171100,439262688,1225,1225,1225,1225,0
|
|
20240904,171000,439262688,1225,1225,1225,1225,0
|
|
20240904,170900,439262688,1225,1225,1225,1225,0
|
|
20240904,170800,439262688,1225,1225,1225,1225,0
|
|
20240904,170700,439262688,1225,1225,1225,1225,0
|
|
20240904,170600,439262688,1225,1225,1225,1225,0
|
|
20240904,170500,439262688,1225,1225,1225,1225,0
|
|
20240904,170400,439262688,1225,1225,1225,1225,0
|
|
20240904,170300,439262688,1225,1225,1225,1225,0
|
|
20240904,170200,439262688,1225,1225,1225,1225,0
|
|
20240904,170100,439262688,1225,1225,1225,1225,0
|
|
20240904,170000,439262688,1225,1225,1225,1225,0
|
|
20240904,165900,439262688,1225,1225,1225,1225,0
|
|
20240904,165800,439262688,1225,1225,1225,1225,0
|
|
20240904,165700,439262688,1225,1225,1225,1225,0
|
|
20240904,165600,439262688,1225,1225,1225,1225,0
|
|
20240904,165500,439262688,1225,1225,1225,1225,0
|
|
20240904,165400,439262688,1225,1225,1225,1225,0
|
|
20240904,165300,439262688,1225,1225,1225,1225,0
|
|
20240904,165200,439262688,1225,1225,1225,1225,0
|
|
20240904,165100,439262688,1225,1225,1225,1225,0
|
|
20240904,165000,439262688,1225,1225,1225,1225,18205
|
|
20240904,164900,439262688,1225,1225,1225,1225,0
|
|
20240904,164800,439262688,1225,1225,1225,1225,0
|
|
20240904,164700,439262688,1225,1225,1225,1225,0
|
|
20240904,164600,439262688,1225,1225,1225,1225,0
|
|
20240904,164500,439262688,1225,1225,1225,1225,0
|
|
20240904,164400,439262688,1225,1225,1225,1225,0
|
|
20240904,164300,439262688,1225,1225,1225,1225,0
|
|
20240904,164200,439262688,1225,1225,1225,1225,0
|
|
20240904,164100,439262688,1225,1225,1225,1225,0
|
|
20240904,164000,439262688,1225,1225,1225,1225,0
|
|
20240904,163900,439262688,1225,1225,1225,1225,0
|
|
20240904,163800,439262688,1225,1225,1225,1225,0
|
|
20240904,163700,439262688,1225,1225,1225,1225,0
|
|
20240904,163600,439262688,1225,1225,1225,1225,0
|
|
20240904,163500,439262688,1225,1225,1225,1225,0
|
|
20240904,163400,439262688,1225,1225,1225,1225,0
|
|
20240904,163300,439262688,1225,1225,1225,1225,0
|
|
20240904,163200,439262688,1225,1225,1225,1225,0
|
|
20240904,163100,439262688,1225,1225,1225,1225,0
|
|
20240904,163000,439262688,1225,1225,1225,1225,0
|
|
20240904,162900,439262688,1225,1225,1225,1225,0
|
|
20240904,162800,439262688,1225,1225,1225,1225,0
|
|
20240904,162700,439262688,1225,1225,1225,1225,0
|
|
20240904,162600,439262688,1225,1225,1225,1225,0
|
|
20240904,162500,439262688,1225,1225,1225,1225,0
|
|
20240904,162400,439262688,1225,1225,1225,1225,0
|
|
20240904,162300,439262688,1225,1225,1225,1225,0
|
|
20240904,162200,439262688,1225,1225,1225,1225,0
|
|
20240904,162100,439262688,1225,1225,1225,1225,0
|
|
20240904,162000,439262688,1225,1225,1225,1225,18205
|
|
20240904,161900,439262688,1225,1225,1225,1225,0
|
|
20240904,161800,439262688,1225,1225,1225,1225,0
|
|
20240904,161700,439262688,1225,1225,1225,1225,0
|
|
20240904,161600,439262688,1225,1225,1225,1225,0
|
|
20240904,161500,439262688,1225,1225,1225,1225,0
|
|
20240904,161400,439262688,1225,1225,1225,1225,0
|
|
20240904,161300,439262688,1225,1225,1225,1225,0
|
|
20240904,161200,439262688,1225,1225,1225,1225,0
|
|
20240904,161100,439262688,1225,1225,1225,1225,0
|
|
20240904,161000,439262688,1225,1225,1225,1225,0
|
|
20240904,160900,439262688,1225,1225,1225,1225,0
|
|
20240904,160800,439262688,1225,1225,1225,1225,0
|
|
20240904,160700,439262688,1225,1225,1225,1225,0
|
|
20240904,160600,439262688,1225,1225,1225,1225,0
|
|
20240904,160500,439262688,1225,1225,1225,1225,0
|
|
20240904,160400,439262688,1225,1225,1225,1225,0
|
|
20240904,160300,439262688,1225,1225,1225,1225,0
|
|
20240904,160200,439262688,1225,1225,1225,1225,0
|
|
20240904,160100,439262688,1225,1225,1225,1225,0
|
|
20240904,160000,439262688,1225,1225,1225,1225,0
|
|
20240904,155900,439262688,1225,1225,1225,1225,0
|
|
20240904,155800,439262688,1225,1225,1225,1225,0
|
|
20240904,155700,439262688,1225,1225,1225,1225,0
|
|
20240904,155600,439262688,1225,1225,1225,1225,0
|
|
20240904,155500,439262688,1225,1225,1225,1225,0
|
|
20240904,155400,439262688,1225,1225,1225,1225,0
|
|
20240904,155300,439262688,1225,1225,1225,1225,0
|
|
20240904,155200,439262688,1225,1225,1225,1225,0
|
|
20240904,155100,439262688,1225,1225,1225,1225,0
|
|
20240904,155000,439262688,1225,1225,1225,1225,18205
|
|
20240904,154900,439262688,1225,1225,1225,1225,0
|
|
20240904,154800,439262688,1225,1225,1225,1225,0
|
|
20240904,154700,439262688,1225,1225,1225,1225,0
|
|
20240904,154600,439262688,1225,1225,1225,1225,0
|
|
20240904,154500,439262688,1225,1225,1225,1225,0
|
|
20240904,154400,439262688,1225,1225,1225,1225,0
|
|
20240904,154300,439262688,1225,1225,1225,1225,0
|
|
20240904,154200,439262688,1225,1225,1225,1225,0
|
|
20240904,154100,439262688,1225,1225,1225,1225,0
|
|
20240904,154000,439262688,1225,1225,1225,1225,0
|
|
20240904,153900,439262688,1225,1225,1225,1225,0
|
|
20240904,153800,439262688,1225,1225,1225,1225,0
|
|
20240904,153700,439262688,1225,1225,1225,1225,0
|
|
20240904,153600,439262688,1225,1225,1225,1225,0
|
|
20240904,153500,439262688,1225,1225,1225,1225,0
|
|
20240904,153400,439262688,1225,1225,1225,1225,0
|
|
20240904,153300,439262688,1225,1225,1225,1225,0
|
|
20240904,153200,439262688,1225,1225,1225,1225,0
|
|
20240904,153100,439262688,1225,1225,1225,1225,0
|
|
20240904,153000,439262688,1225,1225,1225,1225,18205
|
|
20240904,152900,416961563,1230,1230,1230,1230,0
|
|
20240904,152800,416961563,1230,1230,1230,1230,0
|
|
20240904,152700,416961563,1230,1230,1230,1230,0
|
|
20240904,152600,416961563,1230,1230,1230,1230,0
|
|
20240904,152500,416961563,1230,1230,1230,1230,0
|
|
20240904,152400,416961563,1230,1230,1230,1230,0
|
|
20240904,152300,416961563,1230,1230,1230,1230,0
|
|
20240904,152200,416961563,1230,1230,1230,1230,0
|
|
20240904,152100,416961563,1230,1230,1230,1230,0
|
|
20240904,152000,416961563,1230,1230,1230,1230,0
|
|
20240904,151900,416961563,1230,1229,1230,1228,1315
|
|
20240904,151800,415346402,1230,1229,1230,1229,1104
|
|
20240904,151700,413989584,1230,1230,1230,1230,1
|
|
20240904,151600,413988354,1230,1229,1230,1229,128
|
|
20240904,151500,413831040,1230,1229,1230,1229,319
|
|
20240904,151400,413438986,1230,1230,1230,1229,1364
|
|
20240904,151300,411762567,1230,1229,1230,1229,1158
|
|
20240904,151200,410339384,1229,1229,1230,1229,957
|
|
20240904,151100,409163200,1230,1229,1230,1229,1095
|
|
20240904,151000,407817444,1230,1231,1231,1230,43
|
|
20240904,150900,407764514,1231,1231,1231,1231,1
|
|
20240904,150800,407763283,1230,1229,1230,1229,902
|
|
20240904,150700,406654723,1229,1231,1231,1229,214
|
|
20240904,150600,406391587,1231,1231,1231,1231,0
|
|
20240904,150500,406391587,1231,1231,1231,1231,0
|
|
20240904,150400,406391587,1231,1230,1231,1229,899
|
|
20240904,150300,405286628,1231,1231,1231,1231,2
|
|
20240904,150200,405284166,1229,1231,1234,1229,1710
|
|
20240904,150100,403177832,1230,1231,1231,1230,827
|
|
20240904,150000,402160522,1230,1230,1230,1230,0
|
|
20240904,145900,402160522,1230,1230,1231,1230,1106
|
|
20240904,145800,400800141,1231,1231,1231,1231,0
|
|
20240904,145700,400800141,1231,1231,1231,1231,0
|
|
20240904,145600,400800141,1231,1231,1231,1231,0
|
|
20240904,145500,400800141,1231,1231,1231,1231,0
|
|
20240904,145400,400800141,1231,1231,1231,1231,0
|
|
20240904,145300,400800141,1231,1231,1231,1231,1
|
|
20240904,145200,400798910,1232,1232,1232,1229,672
|
|
20240904,145100,399972916,1231,1231,1231,1231,0
|
|
20240904,145000,399972916,1231,1234,1234,1231,33
|
|
20240904,144900,399932197,1234,1231,1234,1229,12078
|
|
20240904,144800,385078488,1234,1234,1234,1234,0
|
|
20240904,144700,385078488,1234,1234,1234,1234,0
|
|
20240904,144600,385078488,1234,1234,1234,1234,0
|
|
20240904,144500,385078488,1234,1234,1234,1234,0
|
|
20240904,144400,385078488,1234,1232,1234,1231,62
|
|
20240904,144300,385002161,1234,1234,1234,1234,0
|
|
20240904,144200,385002161,1234,1234,1234,1232,107
|
|
20240904,144100,384870326,1234,1234,1234,1234,0
|
|
20240904,144000,384870326,1234,1234,1234,1232,17
|
|
20240904,143900,384849350,1234,1234,1234,1234,1
|
|
20240904,143800,384848116,1232,1234,1234,1232,202
|
|
20240904,143700,384599250,1231,1231,1231,1230,2032
|
|
20240904,143600,382099458,1232,1232,1232,1231,1008
|
|
20240904,143500,380858493,1234,1234,1234,1234,5
|
|
20240904,143400,380852323,1234,1234,1234,1234,0
|
|
20240904,143300,380852323,1234,1234,1234,1234,33
|
|
20240904,143200,380811601,1234,1234,1234,1234,0
|
|
20240904,143100,380811601,1234,1234,1234,1234,0
|
|
20240904,143000,380811601,1234,1234,1234,1234,142
|
|
20240904,142900,380636373,1234,1234,1234,1234,0
|
|
20240904,142800,380636373,1234,1234,1234,1234,0
|
|
20240904,142700,380636373,1234,1234,1234,1234,0
|
|
20240904,142600,380636373,1234,1234,1234,1234,0
|
|
20240904,142500,380636373,1234,1234,1234,1234,0
|
|
20240904,142400,380636373,1234,1234,1234,1234,1
|
|
20240904,142300,380635139,1231,1234,1234,1231,25
|
|
20240904,142200,380604319,1234,1234,1234,1234,0
|
|
20240904,142100,380604319,1234,1234,1234,1234,0
|
|
20240904,142000,380604319,1234,1234,1234,1234,0
|
|
20240904,141900,380604319,1234,1234,1234,1234,0
|
|
20240904,141800,380604319,1234,1234,1234,1234,0
|
|
20240904,141700,380604319,1234,1232,1234,1232,4
|
|
20240904,141600,380599389,1234,1234,1234,1234,0
|
|
20240904,141500,380599389,1234,1234,1234,1234,0
|
|
20240904,141400,380599389,1234,1234,1234,1234,4
|
|
20240904,141300,380594453,1234,1234,1234,1234,2
|
|
20240904,141200,380591985,1234,1234,1234,1234,0
|
|
20240904,141100,380591985,1234,1234,1234,1234,0
|
|
20240904,141000,380591985,1234,1234,1234,1234,1
|
|
20240904,140900,380590751,1231,1234,1234,1231,2
|
|
20240904,140800,380588286,1231,1231,1231,1231,2
|
|
20240904,140700,380585824,1231,1231,1231,1231,1
|
|
20240904,140600,380584593,1234,1231,1234,1230,1050
|
|
20240904,140500,379292840,1232,1232,1232,1232,1
|
|
20240904,140400,379291608,1234,1234,1234,1232,82
|
|
20240904,140300,379190422,1234,1234,1234,1234,0
|
|
20240904,140200,379190422,1234,1234,1234,1234,0
|
|
20240904,140100,379190422,1234,1234,1234,1234,0
|
|
20240904,140000,379190422,1234,1234,1234,1234,0
|
|
20240904,135900,379190422,1234,1234,1234,1234,0
|
|
20240904,135800,379190422,1234,1234,1234,1234,0
|
|
20240904,135700,379190422,1234,1234,1234,1234,0
|
|
20240904,135600,379190422,1234,1234,1234,1234,0
|
|
20240904,135500,379190422,1234,1234,1234,1234,10
|
|
20240904,135400,379178082,1234,1231,1234,1230,11
|
|
20240904,135300,379164547,1231,1231,1231,1231,288
|
|
20240904,135200,378810019,1231,1231,1231,1231,260
|
|
20240904,135100,378489959,1231,1231,1232,1231,22
|
|
20240904,135000,378462876,1230,1232,1232,1230,3168
|
|
20240904,134900,374566166,1238,1238,1238,1238,460
|
|
20240904,134800,373996686,1240,1240,1240,1240,0
|
|
20240904,134700,373996686,1240,1240,1240,1240,0
|
|
20240904,134600,373996686,1240,1240,1240,1240,0
|
|
20240904,134500,373996686,1240,1240,1240,1240,0
|
|
20240904,134400,373996686,1240,1234,1240,1234,7477
|
|
20240904,134300,364754525,1230,1234,1234,1230,4733
|
|
20240904,134200,358932861,1234,1234,1234,1234,0
|
|
20240904,134100,358932861,1234,1234,1234,1234,0
|
|
20240904,134000,358932861,1234,1230,1234,1230,77
|
|
20240904,133900,358838147,1230,1231,1231,1230,8754
|
|
20240904,133800,348070213,1234,1231,1234,1231,3
|
|
20240904,133700,348066514,1234,1234,1234,1234,0
|
|
20240904,133600,348066514,1234,1234,1234,1234,0
|
|
20240904,133500,348066514,1234,1234,1234,1234,0
|
|
20240904,133400,348066514,1234,1234,1234,1234,300
|
|
20240904,133300,347696314,1234,1234,1234,1234,0
|
|
20240904,133200,347696314,1234,1234,1234,1234,3
|
|
20240904,133100,347692612,1234,1234,1234,1234,0
|
|
20240904,133000,347692612,1234,1234,1234,1234,0
|
|
20240904,132900,347692612,1234,1234,1234,1234,1
|
|
20240904,132800,347691378,1234,1234,1234,1230,3231
|
|
20240904,132700,343714973,1235,1235,1235,1235,50
|
|
20240904,132600,343653223,1236,1236,1236,1236,0
|
|
20240904,132500,343653223,1236,1235,1236,1235,5
|
|
20240904,132400,343647047,1236,1234,1236,1231,60
|
|
20240904,132300,343573117,1236,1236,1236,1236,0
|
|
20240904,132200,343573117,1236,1236,1236,1236,0
|
|
20240904,132100,343573117,1236,1236,1236,1236,0
|
|
20240904,132000,343573117,1236,1236,1236,1236,11
|
|
20240904,131900,343559521,1236,1236,1236,1236,0
|
|
20240904,131800,343559521,1236,1236,1236,1236,100
|
|
20240904,131700,343435921,1238,1238,1238,1238,0
|
|
20240904,131600,343435921,1238,1235,1238,1235,3157
|
|
20240904,131500,339528906,1235,1235,1235,1235,1
|
|
20240904,131400,339527671,1234,1234,1234,1234,466
|
|
20240904,131300,338952627,1234,1234,1234,1234,0
|
|
20240904,131200,338952627,1234,1234,1234,1233,565
|
|
20240904,131100,338255803,1233,1233,1233,1233,178
|
|
20240904,131000,338036329,1234,1234,1234,1234,104
|
|
20240904,130900,337907993,1234,1234,1234,1234,0
|
|
20240904,130800,337907993,1234,1234,1234,1234,2
|
|
20240904,130700,337905525,1233,1233,1233,1233,165
|
|
20240904,130600,337702080,1233,1231,1233,1231,395
|
|
20240904,130500,337215472,1232,1232,1232,1232,636
|
|
20240904,130400,336431920,1233,1232,1233,1232,373
|
|
20240904,130300,335972375,1232,1232,1232,1232,1
|
|
20240904,130200,335971143,1231,1231,1231,1231,291
|
|
20240904,130100,335612922,1231,1231,1231,1231,1027
|
|
20240904,130000,334348685,1231,1231,1231,1231,0
|
|
20240904,125900,334348685,1231,1229,1231,1228,16
|
|
20240904,125800,334329002,1231,1231,1231,1231,100
|
|
20240904,125700,334205902,1232,1232,1232,1232,0
|
|
20240904,125600,334205902,1232,1232,1232,1232,0
|
|
20240904,125500,334205902,1232,1231,1232,1231,2005
|
|
20240904,125400,331737742,1234,1234,1234,1234,0
|
|
20240904,125300,331737742,1234,1234,1234,1234,0
|
|
20240904,125200,331737742,1234,1232,1234,1232,3345
|
|
20240904,125100,327615102,1232,1232,1232,1232,3000
|
|
20240904,125000,323919102,1232,1232,1232,1232,30
|
|
20240904,124900,323882142,1232,1232,1232,1232,60
|
|
20240904,124800,323808222,1232,1232,1232,1232,0
|
|
20240904,124700,323808222,1232,1232,1232,1232,1
|
|
20240904,124600,323806990,1225,1225,1225,1225,1887
|
|
20240904,124500,321495415,1232,1225,1232,1225,51
|
|
20240904,124400,321432933,1225,1229,1232,1225,5111
|
|
20240904,124300,315169964,1232,1232,1232,1232,20
|
|
20240904,124200,315145324,1234,1234,1234,1234,1
|
|
20240904,124100,315144090,1226,1231,1231,1226,30492
|
|
20240904,124000,277656951,1234,1234,1234,1234,0
|
|
20240904,123900,277656951,1234,1230,1234,1230,2
|
|
20240904,123800,277654487,1231,1232,1232,1231,2579
|
|
20240904,123700,274479728,1232,1233,1236,1232,13
|
|
20240904,123600,274463697,1236,1236,1236,1236,1
|
|
20240904,123500,274462461,1234,1235,1236,1234,3
|
|
20240904,123400,274458756,1235,1232,1235,1232,2
|
|
20240904,123300,274456289,1236,1236,1236,1236,0
|
|
20240904,123200,274456289,1236,1236,1236,1236,0
|
|
20240904,123100,274456289,1236,1236,1236,1236,0
|
|
20240904,123000,274456289,1236,1236,1236,1236,0
|
|
20240904,122900,274456289,1236,1232,1236,1232,2
|
|
20240904,122800,274453821,1232,1233,1233,1232,1125
|
|
20240904,122700,273067760,1237,1237,1237,1237,0
|
|
20240904,122600,273067760,1237,1237,1237,1237,0
|
|
20240904,122500,273067760,1237,1237,1237,1237,1
|
|
20240904,122400,273066523,1237,1234,1237,1232,2864
|
|
20240904,122300,269537946,1237,1237,1237,1237,0
|
|
20240904,122200,269537946,1237,1237,1237,1237,0
|
|
20240904,122100,269537946,1237,1237,1237,1237,0
|
|
20240904,122000,269537946,1237,1237,1237,1237,0
|
|
20240904,121900,269537946,1237,1237,1237,1237,51
|
|
20240904,121800,269474859,1233,1233,1233,1233,0
|
|
20240904,121700,269474859,1233,1235,1235,1233,863
|
|
20240904,121600,268410516,1238,1238,1238,1238,400
|
|
20240904,121500,267915316,1238,1238,1238,1238,1
|
|
20240904,121400,267914078,1235,1235,1235,1235,205
|
|
20240904,121300,267660903,1238,1238,1238,1238,0
|
|
20240904,121200,267660903,1238,1238,1238,1238,52
|
|
20240904,121100,267596527,1238,1238,1238,1238,1
|
|
20240904,121000,267595289,1236,1236,1236,1236,0
|
|
20240904,120900,267595289,1236,1236,1236,1236,23
|
|
20240904,120800,267566861,1237,1237,1237,1237,21
|
|
20240904,120700,267540884,1238,1238,1238,1238,0
|
|
20240904,120600,267540884,1238,1238,1238,1238,0
|
|
20240904,120500,267540884,1238,1238,1238,1238,0
|
|
20240904,120400,267540884,1238,1238,1238,1238,150
|
|
20240904,120300,267355184,1238,1238,1238,1238,1
|
|
20240904,120200,267353946,1237,1237,1237,1237,1
|
|
20240904,120100,267352709,1237,1237,1237,1237,0
|
|
20240904,120000,267352709,1237,1237,1237,1237,0
|
|
20240904,115900,267352709,1237,1237,1237,1237,21
|
|
20240904,115800,267326732,1237,1238,1238,1237,29
|
|
20240904,115700,267290858,1237,1237,1237,1237,40
|
|
20240904,115600,267241378,1239,1237,1239,1236,3
|
|
20240904,115500,267237666,1237,1237,1237,1237,10
|
|
20240904,115400,267225296,1239,1239,1239,1239,1
|
|
20240904,115300,267224057,1235,1236,1236,1235,1360
|
|
20240904,115200,265544444,1240,1240,1240,1240,0
|
|
20240904,115100,265544444,1240,1240,1240,1240,10
|
|
20240904,115000,265532044,1240,1240,1240,1240,0
|
|
20240904,114900,265532044,1240,1240,1240,1240,0
|
|
20240904,114800,265532044,1240,1240,1240,1240,0
|
|
20240904,114700,265532044,1240,1240,1240,1240,0
|
|
20240904,114600,265532044,1240,1240,1240,1240,0
|
|
20240904,114500,265532044,1240,1237,1240,1235,562
|
|
20240904,114400,264837310,1238,1240,1240,1238,506
|
|
20240904,114300,264210382,1241,1241,1241,1241,1
|
|
20240904,114200,264209141,1240,1240,1240,1240,1400
|
|
20240904,114100,262473141,1240,1240,1240,1240,1
|
|
20240904,114000,262471901,1239,1239,1239,1239,150
|
|
20240904,113900,262286051,1240,1240,1240,1240,32
|
|
20240904,113800,262246371,1241,1241,1241,1241,0
|
|
20240904,113700,262246371,1241,1241,1241,1241,0
|
|
20240904,113600,262246371,1241,1241,1241,1241,0
|
|
20240904,113500,262246371,1241,1240,1241,1240,160
|
|
20240904,113400,262047865,1240,1240,1240,1240,15
|
|
20240904,113300,262029265,1240,1240,1240,1240,0
|
|
20240904,113200,262029265,1240,1240,1240,1240,0
|
|
20240904,113100,262029265,1240,1240,1240,1240,0
|
|
20240904,113000,262029265,1240,1240,1240,1240,16
|
|
20240904,112900,262009425,1239,1239,1239,1239,0
|
|
20240904,112800,262009425,1239,1239,1239,1239,0
|
|
20240904,112700,262009425,1239,1239,1239,1239,0
|
|
20240904,112600,262009425,1239,1239,1239,1239,5
|
|
20240904,112500,262003230,1239,1239,1239,1239,3108
|
|
20240904,112400,258152418,1239,1239,1239,1239,1002
|
|
20240904,112300,256910940,1238,1239,1239,1238,493
|
|
20240904,112200,256300507,1239,1239,1239,1239,1811
|
|
20240904,112100,254056678,1239,1239,1239,1239,0
|
|
20240904,112000,254056678,1239,1239,1239,1239,0
|
|
20240904,111900,254056678,1239,1239,1239,1239,0
|
|
20240904,111800,254056678,1239,1239,1239,1239,0
|
|
20240904,111700,254056678,1239,1239,1239,1239,971
|
|
20240904,111600,252853609,1239,1239,1239,1239,0
|
|
20240904,111500,252853609,1239,1239,1239,1239,2
|
|
20240904,111400,252851131,1239,1239,1239,1239,0
|
|
20240904,111300,252851131,1239,1238,1239,1238,2
|
|
20240904,111200,252848654,1239,1239,1239,1239,100
|
|
20240904,111100,252724754,1239,1239,1239,1239,0
|
|
20240904,111000,252724754,1239,1239,1239,1239,100
|
|
20240904,110900,252600854,1239,1239,1239,1239,800
|
|
20240904,110800,251609654,1239,1239,1239,1239,1208
|
|
20240904,110700,250112942,1239,1239,1239,1239,501
|
|
20240904,110600,249492203,1238,1239,1239,1238,253
|
|
20240904,110500,249178889,1239,1239,1239,1239,0
|
|
20240904,110400,249178889,1239,1239,1239,1239,0
|
|
20240904,110300,249178889,1239,1239,1239,1239,0
|
|
20240904,110200,249178889,1239,1239,1239,1239,0
|
|
20240904,110100,249178889,1239,1239,1239,1239,0
|
|
20240904,110000,249178889,1239,1239,1239,1239,1163
|
|
20240904,105900,247737932,1239,1239,1239,1239,0
|
|
20240904,105800,247737932,1239,1239,1239,1239,0
|
|
20240904,105700,247737932,1239,1239,1239,1239,4
|
|
20240904,105600,247732976,1239,1239,1239,1239,0
|
|
20240904,105500,247732976,1239,1239,1239,1239,292
|
|
20240904,105400,247371188,1239,1238,1239,1238,3
|
|
20240904,105300,247367472,1239,1239,1239,1239,11
|
|
20240904,105200,247353843,1239,1239,1239,1239,258
|
|
20240904,105100,247034181,1239,1239,1239,1239,1
|
|
20240904,105000,247032942,1239,1239,1239,1239,0
|
|
20240904,104900,247032942,1239,1239,1239,1239,0
|
|
20240904,104800,247032942,1239,1238,1239,1238,10
|
|
20240904,104700,247020560,1238,1238,1238,1238,40
|
|
20240904,104600,246971040,1238,1238,1238,1238,70
|
|
20240904,104500,246884380,1239,1239,1239,1239,1
|
|
20240904,104400,246883141,1236,1236,1236,1236,76
|
|
20240904,104300,246789205,1236,1236,1236,1236,3
|
|
20240904,104200,246785497,1236,1236,1236,1236,324
|
|
20240904,104100,246385033,1236,1236,1236,1236,0
|
|
20240904,104000,246385033,1236,1236,1236,1236,65
|
|
20240904,103900,246304693,1236,1236,1236,1236,0
|
|
20240904,103800,246304693,1236,1236,1236,1236,0
|
|
20240904,103700,246304693,1236,1236,1236,1236,32
|
|
20240904,103600,246265141,1238,1238,1238,1238,0
|
|
20240904,103500,246265141,1238,1238,1238,1238,0
|
|
20240904,103400,246265141,1238,1233,1238,1233,271
|
|
20240904,103300,245930839,1234,1234,1234,1234,30
|
|
20240904,103200,245893819,1238,1238,1238,1238,200
|
|
20240904,103100,245646219,1239,1239,1239,1239,0
|
|
20240904,103000,245646219,1239,1239,1239,1239,0
|
|
20240904,102900,245646219,1239,1239,1239,1239,0
|
|
20240904,102800,245646219,1239,1239,1239,1239,2
|
|
20240904,102700,245643741,1240,1240,1240,1240,3
|
|
20240904,102600,245640021,1240,1240,1240,1240,0
|
|
20240904,102500,245640021,1240,1240,1240,1240,1
|
|
20240904,102400,245638781,1231,1235,1241,1231,10520
|
|
20240904,102300,232597954,1235,1230,1235,1230,2366
|
|
20240904,102200,229687761,1230,1231,1231,1228,9673
|
|
20240904,102100,217791904,1235,1235,1235,1235,0
|
|
20240904,102000,217791904,1235,1235,1235,1235,1
|
|
20240904,101900,217790669,1235,1235,1235,1235,1000
|
|
20240904,101800,216555669,1235,1235,1235,1235,2
|
|
20240904,101700,216553199,1235,1235,1235,1235,0
|
|
20240904,101600,216553199,1235,1235,1235,1235,0
|
|
20240904,101500,216553199,1235,1235,1235,1235,0
|
|
20240904,101400,216553199,1235,1235,1235,1235,0
|
|
20240904,101300,216553199,1235,1234,1235,1234,201
|
|
20240904,101200,216305164,1236,1236,1236,1236,1
|
|
20240904,101100,216303928,1230,1234,1234,1230,10552
|
|
20240904,101000,203319678,1236,1235,1236,1234,120
|
|
20240904,100900,203171468,1236,1236,1236,1236,0
|
|
20240904,100800,203171468,1236,1236,1236,1236,50
|
|
20240904,100700,203109668,1236,1236,1236,1236,45
|
|
20240904,100600,203054048,1236,1236,1236,1236,102
|
|
20240904,100500,202927976,1236,1236,1236,1236,0
|
|
20240904,100400,202927976,1236,1236,1236,1236,306
|
|
20240904,100300,202549760,1236,1233,1236,1231,10646
|
|
20240904,100200,189441692,1236,1237,1237,1234,7581
|
|
20240904,100100,180079671,1242,1241,1242,1236,10647
|
|
20240904,100000,166901681,1244,1242,1244,1242,2
|
|
20240904,095900,166899195,1244,1244,1244,1244,1
|
|
20240904,095800,166897951,1241,1241,1241,1241,0
|
|
20240904,095700,166897951,1241,1241,1241,1241,0
|
|
20240904,095600,166897951,1241,1241,1241,1241,1000
|
|
20240904,095500,165656951,1246,1240,1246,1240,223
|
|
20240904,095400,165380425,1246,1246,1246,1246,224
|
|
20240904,095300,165101321,1246,1241,1246,1241,500
|
|
20240904,095200,164479168,1240,1241,1241,1240,197
|
|
20240904,095100,164234881,1241,1240,1241,1240,24
|
|
20240904,095000,164205118,1241,1241,1241,1241,120
|
|
20240904,094900,164056198,1242,1242,1242,1242,0
|
|
20240904,094800,164056198,1242,1242,1242,1242,725
|
|
20240904,094700,163155748,1242,1239,1242,1238,168
|
|
20240904,094600,162947752,1243,1243,1243,1243,0
|
|
20240904,094500,162947752,1243,1243,1243,1243,1
|
|
20240904,094400,162946509,1238,1238,1238,1238,0
|
|
20240904,094300,162946509,1238,1243,1243,1238,21
|
|
20240904,094200,162920506,1243,1243,1243,1243,20
|
|
20240904,094100,162895646,1243,1243,1243,1243,200
|
|
20240904,094000,162647046,1243,1243,1243,1243,0
|
|
20240904,093900,162647046,1243,1243,1243,1243,500
|
|
20240904,093800,162025546,1244,1244,1244,1244,1001
|
|
20240904,093700,160780302,1236,1236,1236,1236,90
|
|
20240904,093600,160669062,1236,1236,1236,1236,790
|
|
20240904,093500,159692622,1236,1234,1236,1233,637
|
|
20240904,093400,158906614,1234,1245,1245,1233,1187
|
|
20240904,093300,157441524,1236,1236,1237,1236,1387
|
|
20240904,093200,155726599,1236,1235,1236,1235,2
|
|
20240904,093100,155724128,1236,1234,1236,1234,271
|
|
20240904,093000,155389542,1234,1234,1234,1234,2160
|
|
20240904,092900,152724102,1234,1232,1234,1232,1563
|
|
20240904,092800,150796360,1234,1234,1234,1231,1948
|
|
20240904,092700,148396028,1231,1231,1231,1231,115
|
|
20240904,092600,148254463,1231,1230,1232,1230,1885
|
|
20240904,092500,145932563,1232,1232,1232,1230,1058
|
|
20240904,092400,144629161,1230,1230,1234,1229,1011
|
|
20240904,092300,143386011,1234,1235,1235,1230,1213
|
|
20240904,092200,141892681,1235,1237,1237,1228,13397
|
|
20240904,092100,125344598,1238,1239,1242,1238,86
|
|
20240904,092000,125237996,1243,1246,1246,1236,13095
|
|
20240904,091900,109015568,1242,1242,1247,1241,943
|
|
20240904,091800,107844488,1241,1245,1249,1241,6740
|
|
20240904,091700,99458485,1250,1246,1250,1245,2295
|
|
20240904,091600,96595180,1245,1250,1250,1245,3399
|
|
20240904,091500,92359038,1250,1250,1250,1250,0
|
|
20240904,091400,92359038,1250,1250,1250,1250,6
|
|
20240904,091300,92351538,1247,1248,1248,1247,322
|
|
20240904,091200,91949858,1250,1249,1250,1249,152
|
|
20240904,091100,91759974,1250,1250,1253,1250,1608
|
|
20240904,091000,89749971,1250,1253,1253,1250,1301
|
|
20240904,090900,88122718,1251,1252,1254,1251,1150
|
|
20240904,090800,86683161,1252,1244,1252,1244,1330
|
|
20240904,090700,85019241,1244,1246,1250,1244,2766
|
|
20240904,090600,81569398,1252,1250,1252,1244,7847
|
|
20240904,090500,71796717,1256,1254,1256,1249,4207
|
|
20240904,090400,66521980,1254,1254,1254,1248,24
|
|
20240904,090300,66492004,1254,1263,1263,1247,545
|
|
20240904,090200,65812098,1250,1250,1250,1245,12400
|
|
20240904,090100,50331283,1250,1278,1289,1250,9947
|
|
20240904,090000,37859065,1263,1253,1265,1253,30175
|