594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,185100,192594418,1193,1193,1193,1193,4006
|
|
20240912,185000,192594418,1193,1193,1193,1193,0
|
|
20240912,184900,192594418,1193,1193,1193,1193,0
|
|
20240912,184800,192594418,1193,1193,1193,1193,0
|
|
20240912,184700,192594418,1193,1193,1193,1193,0
|
|
20240912,184600,192594418,1193,1193,1193,1193,0
|
|
20240912,184500,192594418,1193,1193,1193,1193,0
|
|
20240912,184400,192594418,1193,1193,1193,1193,0
|
|
20240912,184300,192594418,1193,1193,1193,1193,0
|
|
20240912,184200,192594418,1193,1193,1193,1193,0
|
|
20240912,184100,192594418,1193,1193,1193,1193,0
|
|
20240912,184000,192594418,1193,1193,1193,1193,0
|
|
20240912,183900,192594418,1193,1193,1193,1193,0
|
|
20240912,183800,192594418,1193,1193,1193,1193,0
|
|
20240912,183700,192594418,1193,1193,1193,1193,0
|
|
20240912,183600,192594418,1193,1193,1193,1193,0
|
|
20240912,183500,192594418,1193,1193,1193,1193,0
|
|
20240912,183400,192594418,1193,1193,1193,1193,0
|
|
20240912,183300,192594418,1193,1193,1193,1193,0
|
|
20240912,183200,192594418,1193,1193,1193,1193,0
|
|
20240912,183100,192594418,1193,1193,1193,1193,0
|
|
20240912,183000,192594418,1193,1193,1193,1193,0
|
|
20240912,182900,192594418,1193,1193,1193,1193,0
|
|
20240912,182800,192594418,1193,1193,1193,1193,0
|
|
20240912,182700,192594418,1193,1193,1193,1193,0
|
|
20240912,182600,192594418,1193,1193,1193,1193,0
|
|
20240912,182500,192594418,1193,1193,1193,1193,0
|
|
20240912,182400,192594418,1193,1193,1193,1193,0
|
|
20240912,182300,192594418,1193,1193,1193,1193,0
|
|
20240912,182200,192594418,1193,1193,1193,1193,0
|
|
20240912,182100,192594418,1193,1193,1193,1193,4006
|
|
20240912,182000,192594418,1193,1193,1193,1193,0
|
|
20240912,181900,192594418,1193,1193,1193,1193,0
|
|
20240912,181800,192594418,1193,1193,1193,1193,0
|
|
20240912,181700,192594418,1193,1193,1193,1193,0
|
|
20240912,181600,192594418,1193,1193,1193,1193,0
|
|
20240912,181500,192594418,1193,1193,1193,1193,0
|
|
20240912,181400,192594418,1193,1193,1193,1193,0
|
|
20240912,181300,192594418,1193,1193,1193,1193,0
|
|
20240912,181200,192594418,1193,1193,1193,1193,0
|
|
20240912,181100,192594418,1193,1193,1193,1193,0
|
|
20240912,181000,192594418,1193,1193,1193,1193,0
|
|
20240912,180900,192594418,1193,1193,1193,1193,0
|
|
20240912,180800,192594418,1193,1193,1193,1193,0
|
|
20240912,180700,192594418,1193,1193,1193,1193,0
|
|
20240912,180600,192594418,1193,1193,1193,1193,0
|
|
20240912,180500,192594418,1193,1193,1193,1193,0
|
|
20240912,180400,192594418,1193,1193,1193,1193,0
|
|
20240912,180300,192594418,1193,1193,1193,1193,0
|
|
20240912,180200,192594418,1193,1193,1193,1193,0
|
|
20240912,180100,192594418,1193,1193,1193,1193,0
|
|
20240912,180000,192594418,1193,1193,1193,1193,0
|
|
20240912,175900,192594418,1193,1193,1193,1193,0
|
|
20240912,175800,192594418,1193,1193,1193,1193,0
|
|
20240912,175700,192594418,1193,1193,1193,1193,0
|
|
20240912,175600,192594418,1193,1193,1193,1193,0
|
|
20240912,175500,192594418,1193,1193,1193,1193,0
|
|
20240912,175400,192594418,1193,1193,1193,1193,0
|
|
20240912,175300,192594418,1193,1193,1193,1193,0
|
|
20240912,175200,192594418,1193,1193,1193,1193,0
|
|
20240912,175100,192594418,1193,1193,1193,1193,4006
|
|
20240912,175000,192594418,1193,1193,1193,1193,0
|
|
20240912,174900,192594418,1193,1193,1193,1193,0
|
|
20240912,174800,192594418,1193,1193,1193,1193,0
|
|
20240912,174700,192594418,1193,1193,1193,1193,0
|
|
20240912,174600,192594418,1193,1193,1193,1193,0
|
|
20240912,174500,192594418,1193,1193,1193,1193,0
|
|
20240912,174400,192594418,1193,1193,1193,1193,0
|
|
20240912,174300,192594418,1193,1193,1193,1193,0
|
|
20240912,174200,192594418,1193,1193,1193,1193,0
|
|
20240912,174100,192594418,1193,1193,1193,1193,0
|
|
20240912,174000,192594418,1193,1193,1193,1193,0
|
|
20240912,173900,192594418,1193,1193,1193,1193,0
|
|
20240912,173800,192594418,1193,1193,1193,1193,0
|
|
20240912,173700,192594418,1193,1193,1193,1193,0
|
|
20240912,173600,192594418,1193,1193,1193,1193,0
|
|
20240912,173500,192594418,1193,1193,1193,1193,0
|
|
20240912,173400,192594418,1193,1193,1193,1193,0
|
|
20240912,173300,192594418,1193,1193,1193,1193,0
|
|
20240912,173200,192594418,1193,1193,1193,1193,0
|
|
20240912,173100,192594418,1193,1193,1193,1193,0
|
|
20240912,173000,192594418,1193,1193,1193,1193,0
|
|
20240912,172900,192594418,1193,1193,1193,1193,0
|
|
20240912,172800,192594418,1193,1193,1193,1193,0
|
|
20240912,172700,192594418,1193,1193,1193,1193,0
|
|
20240912,172600,192594418,1193,1193,1193,1193,0
|
|
20240912,172500,192594418,1193,1193,1193,1193,0
|
|
20240912,172400,192594418,1193,1193,1193,1193,0
|
|
20240912,172300,192594418,1193,1193,1193,1193,0
|
|
20240912,172200,192594418,1193,1193,1193,1193,0
|
|
20240912,172100,192594418,1193,1193,1193,1193,4006
|
|
20240912,172000,192594418,1193,1193,1193,1193,0
|
|
20240912,171900,192594418,1193,1193,1193,1193,0
|
|
20240912,171800,192594418,1193,1193,1193,1193,0
|
|
20240912,171700,192594418,1193,1193,1193,1193,0
|
|
20240912,171600,192594418,1193,1193,1193,1193,0
|
|
20240912,171500,192594418,1193,1193,1193,1193,0
|
|
20240912,171400,192594418,1193,1193,1193,1193,0
|
|
20240912,171300,192594418,1193,1193,1193,1193,0
|
|
20240912,171200,192594418,1193,1193,1193,1193,0
|
|
20240912,171100,192594418,1193,1193,1193,1193,0
|
|
20240912,171000,192594418,1193,1193,1193,1193,0
|
|
20240912,170900,192594418,1193,1193,1193,1193,0
|
|
20240912,170800,192594418,1193,1193,1193,1193,0
|
|
20240912,170700,192594418,1193,1193,1193,1193,0
|
|
20240912,170600,192594418,1193,1193,1193,1193,0
|
|
20240912,170500,192594418,1193,1193,1193,1193,0
|
|
20240912,170400,192594418,1193,1193,1193,1193,0
|
|
20240912,170300,192594418,1193,1193,1193,1193,0
|
|
20240912,170200,192594418,1193,1193,1193,1193,0
|
|
20240912,170100,192594418,1193,1193,1193,1193,0
|
|
20240912,170000,192594418,1193,1193,1193,1193,0
|
|
20240912,165900,192594418,1193,1193,1193,1193,0
|
|
20240912,165800,192594418,1193,1193,1193,1193,0
|
|
20240912,165700,192594418,1193,1193,1193,1193,0
|
|
20240912,165600,192594418,1193,1193,1193,1193,0
|
|
20240912,165500,192594418,1193,1193,1193,1193,0
|
|
20240912,165400,192594418,1193,1193,1193,1193,0
|
|
20240912,165300,192594418,1193,1193,1193,1193,0
|
|
20240912,165200,192594418,1193,1193,1193,1193,0
|
|
20240912,165100,192594418,1193,1193,1193,1193,4006
|
|
20240912,165000,192594418,1193,1193,1193,1193,0
|
|
20240912,164900,192594418,1193,1193,1193,1193,0
|
|
20240912,164800,192594418,1193,1193,1193,1193,0
|
|
20240912,164700,192594418,1193,1193,1193,1193,0
|
|
20240912,164600,192594418,1193,1193,1193,1193,0
|
|
20240912,164500,192594418,1193,1193,1193,1193,0
|
|
20240912,164400,192594418,1193,1193,1193,1193,0
|
|
20240912,164300,192594418,1193,1193,1193,1193,0
|
|
20240912,164200,192594418,1193,1193,1193,1193,0
|
|
20240912,164100,192594418,1193,1193,1193,1193,0
|
|
20240912,164000,192594418,1193,1193,1193,1193,0
|
|
20240912,163900,192594418,1193,1193,1193,1193,0
|
|
20240912,163800,192594418,1193,1193,1193,1193,0
|
|
20240912,163700,192594418,1193,1193,1193,1193,0
|
|
20240912,163600,192594418,1193,1193,1193,1193,0
|
|
20240912,163500,192594418,1193,1193,1193,1193,0
|
|
20240912,163400,192594418,1193,1193,1193,1193,0
|
|
20240912,163300,192594418,1193,1193,1193,1193,0
|
|
20240912,163200,192594418,1193,1193,1193,1193,0
|
|
20240912,163100,192594418,1193,1193,1193,1193,0
|
|
20240912,163000,192594418,1193,1193,1193,1193,0
|
|
20240912,162900,192594418,1193,1193,1193,1193,0
|
|
20240912,162800,192594418,1193,1193,1193,1193,0
|
|
20240912,162700,192594418,1193,1193,1193,1193,0
|
|
20240912,162600,192594418,1193,1193,1193,1193,0
|
|
20240912,162500,192594418,1193,1193,1193,1193,0
|
|
20240912,162400,192594418,1193,1193,1193,1193,0
|
|
20240912,162300,192594418,1193,1193,1193,1193,0
|
|
20240912,162200,192594418,1193,1193,1193,1193,0
|
|
20240912,162100,192594418,1193,1193,1193,1193,4006
|
|
20240912,162000,192594418,1193,1193,1193,1193,0
|
|
20240912,161900,192594418,1193,1193,1193,1193,0
|
|
20240912,161800,192594418,1193,1193,1193,1193,0
|
|
20240912,161700,192594418,1193,1193,1193,1193,0
|
|
20240912,161600,192594418,1193,1193,1193,1193,0
|
|
20240912,161500,192594418,1193,1193,1193,1193,0
|
|
20240912,161400,192594418,1193,1193,1193,1193,0
|
|
20240912,161300,192594418,1193,1193,1193,1193,0
|
|
20240912,161200,192594418,1193,1193,1193,1193,0
|
|
20240912,161100,192594418,1193,1193,1193,1193,0
|
|
20240912,161000,192594418,1193,1193,1193,1193,0
|
|
20240912,160900,192594418,1193,1193,1193,1193,0
|
|
20240912,160800,192594418,1193,1193,1193,1193,0
|
|
20240912,160700,192594418,1193,1193,1193,1193,0
|
|
20240912,160600,192594418,1193,1193,1193,1193,0
|
|
20240912,160500,192594418,1193,1193,1193,1193,0
|
|
20240912,160400,192594418,1193,1193,1193,1193,0
|
|
20240912,160300,192594418,1193,1193,1193,1193,0
|
|
20240912,160200,192594418,1193,1193,1193,1193,0
|
|
20240912,160100,192594418,1193,1193,1193,1193,0
|
|
20240912,160000,192594418,1193,1193,1193,1193,0
|
|
20240912,155900,192594418,1193,1193,1193,1193,0
|
|
20240912,155800,192594418,1193,1193,1193,1193,0
|
|
20240912,155700,192594418,1193,1193,1193,1193,0
|
|
20240912,155600,192594418,1193,1193,1193,1193,0
|
|
20240912,155500,192594418,1193,1193,1193,1193,0
|
|
20240912,155400,192594418,1193,1193,1193,1193,0
|
|
20240912,155300,192594418,1193,1193,1193,1193,0
|
|
20240912,155200,192594418,1193,1193,1193,1193,0
|
|
20240912,155100,192594418,1193,1193,1193,1193,4006
|
|
20240912,155000,192594418,1193,1193,1193,1193,0
|
|
20240912,154900,192594418,1193,1193,1193,1193,0
|
|
20240912,154800,192594418,1193,1193,1193,1193,0
|
|
20240912,154700,192594418,1193,1193,1193,1193,0
|
|
20240912,154600,192594418,1193,1193,1193,1193,0
|
|
20240912,154500,192594418,1193,1193,1193,1193,0
|
|
20240912,154400,192594418,1193,1193,1193,1193,0
|
|
20240912,154300,192594418,1193,1193,1193,1193,0
|
|
20240912,154200,192594418,1193,1193,1193,1193,0
|
|
20240912,154100,192594418,1193,1193,1193,1193,0
|
|
20240912,154000,192594418,1193,1193,1193,1193,0
|
|
20240912,153900,192594418,1193,1193,1193,1193,0
|
|
20240912,153800,192594418,1193,1193,1193,1193,0
|
|
20240912,153700,192594418,1193,1193,1193,1193,0
|
|
20240912,153600,192594418,1193,1193,1193,1193,0
|
|
20240912,153500,192594418,1193,1193,1193,1193,0
|
|
20240912,153400,192594418,1193,1193,1193,1193,0
|
|
20240912,153300,192594418,1193,1193,1193,1193,0
|
|
20240912,153200,192594418,1193,1193,1193,1193,0
|
|
20240912,153100,192594418,1193,1193,1193,1193,0
|
|
20240912,153000,192594418,1193,1193,1193,1193,4006
|
|
20240912,152900,187815260,1191,1191,1191,1191,0
|
|
20240912,152800,187815260,1191,1191,1191,1191,0
|
|
20240912,152700,187815260,1191,1191,1191,1191,0
|
|
20240912,152600,187815260,1191,1191,1191,1191,0
|
|
20240912,152500,187815260,1191,1191,1191,1191,0
|
|
20240912,152400,187815260,1191,1191,1191,1191,0
|
|
20240912,152300,187815260,1191,1191,1191,1191,0
|
|
20240912,152200,187815260,1191,1191,1191,1191,0
|
|
20240912,152100,187815260,1191,1191,1191,1191,0
|
|
20240912,152000,187815260,1191,1191,1191,1191,0
|
|
20240912,151900,187815260,1191,1191,1191,1191,1
|
|
20240912,151800,187814069,1191,1189,1191,1189,2
|
|
20240912,151700,187811689,1190,1190,1190,1190,0
|
|
20240912,151600,187811689,1190,1191,1191,1189,4732
|
|
20240912,151500,182183087,1193,1191,1193,1191,1382
|
|
20240912,151400,180534918,1191,1191,1191,1191,0
|
|
20240912,151300,180534918,1191,1191,1191,1191,0
|
|
20240912,151200,180534918,1191,1191,1191,1191,1600
|
|
20240912,151100,178629318,1190,1190,1190,1190,1096
|
|
20240912,151000,177325078,1188,1188,1188,1188,390
|
|
20240912,150900,176861758,1188,1188,1188,1188,1960
|
|
20240912,150800,174533278,1188,1188,1188,1188,1930
|
|
20240912,150700,172240438,1190,1190,1190,1190,600
|
|
20240912,150600,171526438,1188,1188,1188,1188,2400
|
|
20240912,150500,168675238,1190,1190,1190,1190,0
|
|
20240912,150400,168675238,1190,1190,1190,1190,170
|
|
20240912,150300,168472938,1190,1190,1190,1190,80
|
|
20240912,150200,168377738,1190,1190,1190,1190,80
|
|
20240912,150100,168282538,1190,1190,1190,1190,90
|
|
20240912,150000,168175438,1190,1190,1190,1190,510
|
|
20240912,145900,167568538,1190,1190,1190,1190,0
|
|
20240912,145800,167568538,1190,1190,1190,1190,2200
|
|
20240912,145700,164950538,1190,1190,1190,1190,0
|
|
20240912,145600,164950538,1190,1190,1190,1190,0
|
|
20240912,145500,164950538,1190,1190,1190,1190,1
|
|
20240912,145400,164949348,1188,1188,1188,1188,714
|
|
20240912,145300,164101116,1189,1189,1189,1189,0
|
|
20240912,145200,164101116,1189,1189,1189,1189,0
|
|
20240912,145100,164101116,1189,1189,1189,1189,5301
|
|
20240912,145000,157798227,1189,1189,1189,1189,1
|
|
20240912,144900,157797038,1187,1187,1187,1187,0
|
|
20240912,144800,157797038,1187,1187,1187,1187,3000
|
|
20240912,144700,154236038,1187,1187,1187,1187,3000
|
|
20240912,144600,150675038,1189,1189,1189,1189,0
|
|
20240912,144500,150675038,1189,1189,1189,1189,0
|
|
20240912,144400,150675038,1189,1189,1189,1189,0
|
|
20240912,144300,150675038,1189,1189,1189,1189,0
|
|
20240912,144200,150675038,1189,1189,1189,1189,0
|
|
20240912,144100,150675038,1189,1189,1189,1189,0
|
|
20240912,144000,150675038,1189,1189,1189,1189,0
|
|
20240912,143900,150675038,1189,1189,1189,1189,0
|
|
20240912,143800,150675038,1189,1189,1189,1189,0
|
|
20240912,143700,150675038,1189,1189,1189,1189,420
|
|
20240912,143600,150175658,1189,1189,1189,1189,0
|
|
20240912,143500,150175658,1189,1189,1189,1189,0
|
|
20240912,143400,150175658,1189,1189,1189,1189,0
|
|
20240912,143300,150175658,1189,1189,1189,1189,0
|
|
20240912,143200,150175658,1189,1189,1189,1189,95
|
|
20240912,143100,150062703,1189,1189,1189,1189,0
|
|
20240912,143000,150062703,1189,1189,1189,1189,0
|
|
20240912,142900,150062703,1189,1189,1189,1189,0
|
|
20240912,142800,150062703,1189,1189,1189,1189,0
|
|
20240912,142700,150062703,1189,1189,1189,1189,0
|
|
20240912,142600,150062703,1189,1189,1189,1189,0
|
|
20240912,142500,150062703,1189,1189,1189,1189,0
|
|
20240912,142400,150062703,1189,1189,1189,1189,0
|
|
20240912,142300,150062703,1189,1189,1189,1189,0
|
|
20240912,142200,150062703,1189,1189,1189,1189,0
|
|
20240912,142100,150062703,1189,1189,1189,1189,0
|
|
20240912,142000,150062703,1189,1189,1189,1189,0
|
|
20240912,141900,150062703,1189,1189,1189,1189,0
|
|
20240912,141800,150062703,1189,1189,1189,1189,0
|
|
20240912,141700,150062703,1189,1189,1189,1189,0
|
|
20240912,141600,150062703,1189,1189,1189,1189,0
|
|
20240912,141500,150062703,1189,1189,1189,1189,0
|
|
20240912,141400,150062703,1189,1189,1189,1189,582
|
|
20240912,141300,149370705,1189,1189,1189,1189,0
|
|
20240912,141200,149370705,1189,1189,1189,1189,0
|
|
20240912,141100,149370705,1189,1189,1189,1189,216
|
|
20240912,141000,149113881,1187,1187,1187,1187,500
|
|
20240912,140900,148520381,1189,1189,1189,1189,0
|
|
20240912,140800,148520381,1189,1189,1189,1189,0
|
|
20240912,140700,148520381,1189,1189,1189,1189,0
|
|
20240912,140600,148520381,1189,1189,1189,1189,0
|
|
20240912,140500,148520381,1189,1189,1189,1189,0
|
|
20240912,140400,148520381,1189,1189,1189,1189,0
|
|
20240912,140300,148520381,1189,1189,1189,1189,0
|
|
20240912,140200,148520381,1189,1189,1189,1189,0
|
|
20240912,140100,148520381,1189,1189,1189,1189,0
|
|
20240912,140000,148520381,1189,1189,1189,1189,0
|
|
20240912,135900,148520381,1189,1189,1189,1189,0
|
|
20240912,135800,148520381,1189,1189,1189,1189,0
|
|
20240912,135700,148520381,1189,1189,1189,1189,0
|
|
20240912,135600,148520381,1189,1189,1189,1189,841
|
|
20240912,135500,147520432,1189,1189,1189,1189,0
|
|
20240912,135400,147520432,1189,1189,1189,1189,0
|
|
20240912,135300,147520432,1189,1189,1189,1189,0
|
|
20240912,135200,147520432,1189,1189,1189,1189,0
|
|
20240912,135100,147520432,1189,1189,1189,1189,0
|
|
20240912,135000,147520432,1189,1189,1189,1189,0
|
|
20240912,134900,147520432,1189,1189,1189,1189,0
|
|
20240912,134800,147520432,1189,1189,1189,1189,250
|
|
20240912,134700,147223182,1189,1189,1189,1189,0
|
|
20240912,134600,147223182,1189,1187,1189,1187,122
|
|
20240912,134500,147078365,1185,1185,1185,1185,0
|
|
20240912,134400,147078365,1185,1185,1185,1185,0
|
|
20240912,134300,147078365,1185,1185,1185,1185,0
|
|
20240912,134200,147078365,1185,1186,1186,1185,1957
|
|
20240912,134100,144758806,1187,1187,1187,1187,150
|
|
20240912,134000,144580756,1187,1187,1187,1187,2
|
|
20240912,133900,144578382,1186,1186,1186,1186,19
|
|
20240912,133800,144555848,1187,1187,1187,1187,0
|
|
20240912,133700,144555848,1187,1187,1187,1187,0
|
|
20240912,133600,144555848,1187,1187,1187,1187,0
|
|
20240912,133500,144555848,1187,1187,1187,1187,0
|
|
20240912,133400,144555848,1187,1187,1187,1187,30
|
|
20240912,133300,144520238,1187,1187,1187,1187,5
|
|
20240912,133200,144514303,1187,1187,1187,1187,0
|
|
20240912,133100,144514303,1187,1187,1187,1187,493
|
|
20240912,133000,143929112,1188,1188,1188,1188,0
|
|
20240912,132900,143929112,1188,1188,1188,1188,0
|
|
20240912,132800,143929112,1188,1188,1188,1188,0
|
|
20240912,132700,143929112,1188,1188,1188,1188,5
|
|
20240912,132600,143923172,1188,1188,1188,1188,0
|
|
20240912,132500,143923172,1188,1188,1188,1188,0
|
|
20240912,132400,143923172,1188,1188,1188,1188,0
|
|
20240912,132300,143923172,1188,1188,1188,1188,0
|
|
20240912,132200,143923172,1188,1188,1188,1188,0
|
|
20240912,132100,143923172,1188,1187,1188,1186,220
|
|
20240912,132000,143662160,1190,1190,1190,1190,0
|
|
20240912,131900,143662160,1190,1190,1190,1190,0
|
|
20240912,131800,143662160,1190,1190,1190,1190,0
|
|
20240912,131700,143662160,1190,1188,1190,1188,2800
|
|
20240912,131600,140332112,1187,1187,1187,1187,0
|
|
20240912,131500,140332112,1187,1187,1187,1187,0
|
|
20240912,131400,140332112,1187,1187,1187,1187,0
|
|
20240912,131300,140332112,1187,1187,1187,1187,0
|
|
20240912,131200,140332112,1187,1187,1187,1187,0
|
|
20240912,131100,140332112,1187,1187,1187,1187,0
|
|
20240912,131000,140332112,1187,1187,1187,1187,0
|
|
20240912,130900,140332112,1187,1187,1187,1187,0
|
|
20240912,130800,140332112,1187,1187,1189,1187,3
|
|
20240912,130700,140328549,1186,1186,1186,1186,0
|
|
20240912,130600,140328549,1186,1186,1186,1186,0
|
|
20240912,130500,140328549,1186,1186,1186,1186,7449
|
|
20240912,130400,131494035,1186,1186,1186,1186,0
|
|
20240912,130300,131494035,1186,1186,1186,1186,0
|
|
20240912,130200,131494035,1186,1186,1186,1186,1
|
|
20240912,130100,131492849,1186,1186,1186,1186,0
|
|
20240912,130000,131492849,1186,1186,1186,1186,3169
|
|
20240912,125900,127734415,1187,1188,1188,1187,2441
|
|
20240912,125800,124836365,1189,1189,1189,1189,0
|
|
20240912,125700,124836365,1189,1189,1189,1189,0
|
|
20240912,125600,124836365,1189,1189,1189,1189,0
|
|
20240912,125500,124836365,1189,1189,1189,1189,0
|
|
20240912,125400,124836365,1189,1189,1189,1189,0
|
|
20240912,125300,124836365,1189,1189,1189,1189,0
|
|
20240912,125200,124836365,1189,1189,1189,1189,0
|
|
20240912,125100,124836365,1189,1189,1189,1189,80
|
|
20240912,125000,124741245,1189,1189,1189,1189,0
|
|
20240912,124900,124741245,1189,1189,1189,1189,0
|
|
20240912,124800,124741245,1189,1189,1189,1189,0
|
|
20240912,124700,124741245,1189,1189,1189,1189,0
|
|
20240912,124600,124741245,1189,1189,1189,1189,0
|
|
20240912,124500,124741245,1189,1189,1189,1189,0
|
|
20240912,124400,124741245,1189,1189,1189,1189,0
|
|
20240912,124300,124741245,1189,1189,1189,1189,0
|
|
20240912,124200,124741245,1189,1189,1189,1189,0
|
|
20240912,124100,124741245,1189,1189,1189,1189,9
|
|
20240912,124000,124730544,1190,1190,1190,1190,0
|
|
20240912,123900,124730544,1190,1190,1190,1190,0
|
|
20240912,123800,124730544,1190,1190,1190,1190,0
|
|
20240912,123700,124730544,1190,1190,1190,1190,0
|
|
20240912,123600,124730544,1190,1190,1190,1190,0
|
|
20240912,123500,124730544,1190,1190,1190,1190,0
|
|
20240912,123400,124730544,1190,1190,1190,1190,0
|
|
20240912,123300,124730544,1190,1190,1190,1190,0
|
|
20240912,123200,124730544,1190,1190,1190,1190,0
|
|
20240912,123100,124730544,1190,1190,1190,1190,0
|
|
20240912,123000,124730544,1190,1190,1190,1190,0
|
|
20240912,122900,124730544,1190,1190,1190,1190,0
|
|
20240912,122800,124730544,1190,1190,1190,1190,0
|
|
20240912,122700,124730544,1190,1190,1190,1190,0
|
|
20240912,122600,124730544,1190,1189,1190,1189,9
|
|
20240912,122500,124719838,1189,1189,1189,1189,841
|
|
20240912,122400,123719889,1189,1189,1189,1189,0
|
|
20240912,122300,123719889,1189,1189,1189,1189,0
|
|
20240912,122200,123719889,1189,1189,1189,1189,0
|
|
20240912,122100,123719889,1189,1189,1189,1189,155
|
|
20240912,122000,123535594,1189,1189,1189,1189,20
|
|
20240912,121900,123511814,1190,1190,1190,1190,0
|
|
20240912,121800,123511814,1190,1190,1190,1190,0
|
|
20240912,121700,123511814,1190,1190,1190,1190,0
|
|
20240912,121600,123511814,1190,1190,1190,1190,0
|
|
20240912,121500,123511814,1190,1190,1190,1190,0
|
|
20240912,121400,123511814,1190,1190,1190,1190,0
|
|
20240912,121300,123511814,1190,1190,1190,1190,0
|
|
20240912,121200,123511814,1190,1190,1190,1190,2
|
|
20240912,121100,123509434,1189,1189,1189,1189,0
|
|
20240912,121000,123509434,1189,1189,1189,1189,345
|
|
20240912,120900,123099229,1188,1188,1188,1188,1159
|
|
20240912,120800,121722337,1188,1188,1188,1188,1305
|
|
20240912,120700,120171997,1188,1188,1188,1188,0
|
|
20240912,120600,120171997,1188,1188,1188,1188,127
|
|
20240912,120500,120021121,1188,1188,1188,1188,0
|
|
20240912,120400,120021121,1188,1188,1188,1188,0
|
|
20240912,120300,120021121,1188,1188,1188,1188,0
|
|
20240912,120200,120021121,1188,1188,1188,1188,0
|
|
20240912,120100,120021121,1188,1188,1188,1188,0
|
|
20240912,120000,120021121,1188,1188,1188,1188,0
|
|
20240912,115900,120021121,1188,1188,1188,1188,113
|
|
20240912,115800,119886877,1189,1189,1189,1189,9113
|
|
20240912,115700,109051520,1189,1189,1189,1189,0
|
|
20240912,115600,109051520,1189,1189,1189,1189,0
|
|
20240912,115500,109051520,1189,1189,1189,1189,0
|
|
20240912,115400,109051520,1189,1189,1189,1189,0
|
|
20240912,115300,109051520,1189,1189,1189,1189,0
|
|
20240912,115200,109051520,1189,1189,1189,1189,0
|
|
20240912,115100,109051520,1189,1189,1189,1189,0
|
|
20240912,115000,109051520,1189,1189,1189,1189,0
|
|
20240912,114900,109051520,1189,1189,1189,1189,1
|
|
20240912,114800,109050331,1190,1190,1190,1190,0
|
|
20240912,114700,109050331,1190,1190,1190,1190,0
|
|
20240912,114600,109050331,1190,1190,1190,1190,0
|
|
20240912,114500,109050331,1190,1190,1190,1190,0
|
|
20240912,114400,109050331,1190,1190,1190,1190,1
|
|
20240912,114300,109049141,1190,1190,1190,1190,0
|
|
20240912,114200,109049141,1190,1190,1190,1190,0
|
|
20240912,114100,109049141,1190,1190,1190,1190,0
|
|
20240912,114000,109049141,1190,1190,1190,1190,0
|
|
20240912,113900,109049141,1190,1190,1190,1190,0
|
|
20240912,113800,109049141,1190,1190,1190,1190,0
|
|
20240912,113700,109049141,1190,1190,1190,1190,0
|
|
20240912,113600,109049141,1190,1189,1190,1189,52
|
|
20240912,113500,108987287,1189,1189,1189,1189,101
|
|
20240912,113400,108867198,1189,1189,1189,1189,0
|
|
20240912,113300,108867198,1189,1189,1189,1189,4
|
|
20240912,113200,108862442,1189,1189,1189,1189,15
|
|
20240912,113100,108844607,1188,1188,1188,1188,0
|
|
20240912,113000,108844607,1188,1188,1188,1188,468
|
|
20240912,112900,108288623,1188,1188,1188,1188,0
|
|
20240912,112800,108288623,1188,1188,1188,1188,0
|
|
20240912,112700,108288623,1188,1188,1188,1188,0
|
|
20240912,112600,108288623,1188,1188,1188,1188,10
|
|
20240912,112500,108276743,1188,1188,1188,1188,0
|
|
20240912,112400,108276743,1188,1188,1188,1188,200
|
|
20240912,112300,108039143,1188,1188,1188,1188,0
|
|
20240912,112200,108039143,1188,1188,1188,1188,0
|
|
20240912,112100,108039143,1188,1188,1188,1188,0
|
|
20240912,112000,108039143,1188,1188,1188,1188,0
|
|
20240912,111900,108039143,1188,1188,1188,1188,0
|
|
20240912,111800,108039143,1188,1188,1188,1188,200
|
|
20240912,111700,107801543,1188,1187,1188,1187,273
|
|
20240912,111600,107477242,1188,1188,1188,1188,0
|
|
20240912,111500,107477242,1188,1188,1188,1188,0
|
|
20240912,111400,107477242,1188,1188,1188,1188,40
|
|
20240912,111300,107429722,1188,1188,1188,1188,0
|
|
20240912,111200,107429722,1188,1188,1188,1188,0
|
|
20240912,111100,107429722,1188,1188,1188,1188,0
|
|
20240912,111000,107429722,1188,1188,1188,1188,0
|
|
20240912,110900,107429722,1188,1188,1188,1188,0
|
|
20240912,110800,107429722,1188,1188,1188,1188,0
|
|
20240912,110700,107429722,1188,1188,1188,1188,1
|
|
20240912,110600,107428534,1187,1187,1187,1187,0
|
|
20240912,110500,107428534,1187,1187,1187,1187,421
|
|
20240912,110400,106928807,1187,1187,1187,1187,4634
|
|
20240912,110300,101428249,1186,1186,1186,1186,0
|
|
20240912,110200,101428249,1186,1186,1186,1186,0
|
|
20240912,110100,101428249,1186,1186,1186,1186,0
|
|
20240912,110000,101428249,1186,1186,1186,1186,0
|
|
20240912,105900,101428249,1186,1186,1186,1186,563
|
|
20240912,105800,100760531,1186,1186,1186,1186,80
|
|
20240912,105700,100665651,1186,1186,1186,1186,0
|
|
20240912,105600,100665651,1186,1186,1186,1186,10
|
|
20240912,105500,100653791,1187,1189,1189,1186,9560
|
|
20240912,105400,89304268,1189,1190,1190,1189,2240
|
|
20240912,105300,86638781,1192,1192,1192,1192,10
|
|
20240912,105200,86626861,1190,1191,1191,1190,45
|
|
20240912,105100,86573270,1191,1191,1191,1191,0
|
|
20240912,105000,86573270,1191,1191,1191,1191,0
|
|
20240912,104900,86573270,1191,1191,1191,1191,0
|
|
20240912,104800,86573270,1191,1193,1193,1191,11
|
|
20240912,104700,86560149,1193,1193,1193,1193,0
|
|
20240912,104600,86560149,1193,1193,1193,1193,0
|
|
20240912,104500,86560149,1193,1193,1193,1193,0
|
|
20240912,104400,86560149,1193,1193,1193,1193,0
|
|
20240912,104300,86560149,1193,1193,1193,1193,2
|
|
20240912,104200,86557763,1191,1191,1191,1191,0
|
|
20240912,104100,86557763,1191,1191,1191,1191,0
|
|
20240912,104000,86557763,1191,1191,1191,1191,0
|
|
20240912,103900,86557763,1191,1191,1191,1191,0
|
|
20240912,103800,86557763,1191,1191,1191,1191,0
|
|
20240912,103700,86557763,1191,1191,1191,1191,2
|
|
20240912,103600,86555381,1195,1195,1195,1195,0
|
|
20240912,103500,86555381,1195,1195,1195,1195,0
|
|
20240912,103400,86555381,1195,1195,1195,1195,0
|
|
20240912,103300,86555381,1195,1195,1195,1195,0
|
|
20240912,103200,86555381,1195,1195,1195,1195,0
|
|
20240912,103100,86555381,1195,1195,1195,1195,0
|
|
20240912,103000,86555381,1195,1191,1195,1191,16
|
|
20240912,102900,86536321,1195,1195,1195,1195,0
|
|
20240912,102800,86536321,1195,1195,1195,1195,0
|
|
20240912,102700,86536321,1195,1193,1195,1193,3
|
|
20240912,102600,86532740,1193,1193,1193,1193,0
|
|
20240912,102500,86532740,1193,1193,1193,1193,0
|
|
20240912,102400,86532740,1193,1193,1193,1193,14
|
|
20240912,102300,86516038,1195,1193,1195,1193,1502
|
|
20240912,102200,84721958,1193,1190,1193,1190,2889
|
|
20240912,102100,81277447,1189,1189,1189,1189,41
|
|
20240912,102000,81228698,1189,1189,1189,1189,0
|
|
20240912,101900,81228698,1189,1188,1189,1188,190
|
|
20240912,101800,81002974,1188,1190,1190,1188,360
|
|
20240912,101700,80574656,1190,1190,1190,1190,1
|
|
20240912,101600,80573466,1189,1189,1189,1189,2
|
|
20240912,101500,80571088,1189,1189,1189,1189,380
|
|
20240912,101400,80119268,1187,1187,1187,1187,3685
|
|
20240912,101300,75745173,1187,1187,1187,1187,0
|
|
20240912,101200,75745173,1187,1187,1187,1187,797
|
|
20240912,101100,74799134,1187,1187,1187,1183,3830
|
|
20240912,101000,70260853,1187,1189,1189,1187,2799
|
|
20240912,100900,66937326,1189,1189,1189,1189,0
|
|
20240912,100800,66937326,1189,1189,1189,1189,9
|
|
20240912,100700,66926625,1191,1191,1191,1191,0
|
|
20240912,100600,66926625,1191,1190,1191,1190,2
|
|
20240912,100500,66924244,1189,1189,1189,1189,425
|
|
20240912,100400,66418919,1189,1189,1189,1189,2
|
|
20240912,100300,66416541,1189,1189,1189,1189,30
|
|
20240912,100200,66380871,1189,1187,1189,1187,117
|
|
20240912,100100,66241984,1187,1187,1187,1187,0
|
|
20240912,100000,66241984,1187,1187,1187,1187,0
|
|
20240912,095900,66241984,1187,1186,1187,1186,348
|
|
20240912,095800,65828911,1186,1186,1186,1186,1394
|
|
20240912,095700,64175627,1186,1186,1186,1186,0
|
|
20240912,095600,64175627,1186,1186,1186,1186,0
|
|
20240912,095500,64175627,1186,1186,1186,1186,0
|
|
20240912,095400,64175627,1186,1186,1186,1183,4922
|
|
20240912,095300,58349296,1186,1186,1188,1186,13
|
|
20240912,095200,58333876,1188,1187,1188,1183,6033
|
|
20240912,095100,51192040,1187,1187,1188,1187,13
|
|
20240912,095000,51176604,1187,1185,1187,1185,5814
|
|
20240912,094900,44287002,1185,1185,1185,1185,0
|
|
20240912,094800,44287002,1185,1185,1185,1185,0
|
|
20240912,094700,44287002,1185,1186,1186,1185,525
|
|
20240912,094600,43664752,1186,1189,1189,1186,6681
|
|
20240912,094500,35734339,1189,1189,1189,1189,3721
|
|
20240912,094400,31310070,1189,1189,1189,1189,30
|
|
20240912,094300,31274400,1190,1192,1192,1190,2099
|
|
20240912,094200,28776585,1190,1190,1190,1190,0
|
|
20240912,094100,28776585,1190,1190,1190,1190,3514
|
|
20240912,094000,24594925,1190,1190,1190,1190,0
|
|
20240912,093900,24594925,1190,1191,1191,1190,736
|
|
20240912,093800,23718834,1192,1192,1192,1192,0
|
|
20240912,093700,23718834,1192,1192,1192,1192,3
|
|
20240912,093600,23715258,1192,1192,1192,1192,1
|
|
20240912,093500,23714066,1192,1192,1192,1192,0
|
|
20240912,093400,23714066,1192,1192,1192,1192,1
|
|
20240912,093300,23712874,1192,1192,1193,1192,52
|
|
20240912,093200,23650889,1191,1193,1193,1191,1169
|
|
20240912,093100,22257532,1192,1193,1193,1192,417
|
|
20240912,093000,21760451,1193,1193,1193,1193,17
|
|
20240912,092900,21740170,1193,1192,1193,1192,4
|
|
20240912,092800,21735400,1193,1193,1193,1193,5
|
|
20240912,092700,21729435,1193,1193,1194,1193,230
|
|
20240912,092600,21455044,1194,1193,1194,1193,3
|
|
20240912,092500,21451464,1194,1198,1198,1194,6523
|
|
20240912,092400,13662074,1197,1197,1197,1197,21
|
|
20240912,092300,13636937,1196,1196,1196,1196,0
|
|
20240912,092200,13636937,1196,1196,1196,1196,2
|
|
20240912,092100,13634545,1196,1196,1196,1196,0
|
|
20240912,092000,13634545,1196,1196,1196,1196,556
|
|
20240912,091900,12969569,1196,1197,1197,1196,62
|
|
20240912,091800,12895387,1197,1197,1197,1197,0
|
|
20240912,091700,12895387,1197,1197,1198,1197,3
|
|
20240912,091600,12891795,1198,1195,1198,1195,2810
|
|
20240912,091500,9531036,1195,1195,1195,1195,429
|
|
20240912,091400,9018381,1195,1195,1195,1195,4
|
|
20240912,091300,9013601,1194,1193,1194,1193,55
|
|
20240912,091200,8947971,1193,1194,1194,1193,60
|
|
20240912,091100,8876360,1195,1193,1195,1193,7
|
|
20240912,091000,8868002,1193,1193,1193,1193,0
|
|
20240912,090900,8868002,1193,1191,1193,1191,303
|
|
20240912,090800,8507125,1191,1191,1192,1191,9
|
|
20240912,090700,8496401,1189,1193,1193,1189,1020
|
|
20240912,090600,7282125,1195,1195,1195,1195,25
|
|
20240912,090500,7252250,1195,1195,1195,1195,1
|
|
20240912,090400,7251055,1196,1196,1196,1196,1
|
|
20240912,090300,7249859,1196,1196,1196,1196,0
|
|
20240912,090200,7249859,1196,1196,1196,1196,1
|
|
20240912,090100,7248663,1195,1194,1195,1194,4184
|
|
20240912,090000,2249110,1195,1180,1195,1180,1906
|