602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,185900,57403465,1345,1345,1345,1345,1525
|
|
20240926,185800,57403465,1345,1345,1345,1345,0
|
|
20240926,185700,57403465,1345,1345,1345,1345,0
|
|
20240926,185600,57403465,1345,1345,1345,1345,0
|
|
20240926,185500,57403465,1345,1345,1345,1345,0
|
|
20240926,185400,57403465,1345,1345,1345,1345,0
|
|
20240926,185300,57403465,1345,1345,1345,1345,0
|
|
20240926,185200,57403465,1345,1345,1345,1345,0
|
|
20240926,185100,57403465,1345,1345,1345,1345,0
|
|
20240926,185000,57403465,1345,1345,1345,1345,0
|
|
20240926,184900,57403465,1345,1345,1345,1345,0
|
|
20240926,184800,57403465,1345,1345,1345,1345,0
|
|
20240926,184700,57403465,1345,1345,1345,1345,0
|
|
20240926,184600,57403465,1345,1345,1345,1345,0
|
|
20240926,184500,57403465,1345,1345,1345,1345,0
|
|
20240926,184400,57403465,1345,1345,1345,1345,0
|
|
20240926,184300,57403465,1345,1345,1345,1345,0
|
|
20240926,184200,57403465,1345,1345,1345,1345,0
|
|
20240926,184100,57403465,1345,1345,1345,1345,0
|
|
20240926,184000,57403465,1345,1345,1345,1345,0
|
|
20240926,183900,57403465,1345,1345,1345,1345,0
|
|
20240926,183800,57403465,1345,1345,1345,1345,0
|
|
20240926,183700,57403465,1345,1345,1345,1345,0
|
|
20240926,183600,57403465,1345,1345,1345,1345,0
|
|
20240926,183500,57403465,1345,1345,1345,1345,0
|
|
20240926,183400,57403465,1345,1345,1345,1345,0
|
|
20240926,183300,57403465,1345,1345,1345,1345,0
|
|
20240926,183200,57403465,1345,1345,1345,1345,0
|
|
20240926,183100,57403465,1345,1345,1345,1345,0
|
|
20240926,183000,57403465,1345,1345,1345,1345,0
|
|
20240926,182900,57403465,1345,1345,1345,1345,1525
|
|
20240926,182800,57403465,1345,1345,1345,1345,0
|
|
20240926,182700,57403465,1345,1345,1345,1345,0
|
|
20240926,182600,57403465,1345,1345,1345,1345,0
|
|
20240926,182500,57403465,1345,1345,1345,1345,0
|
|
20240926,182400,57403465,1345,1345,1345,1345,0
|
|
20240926,182300,57403465,1345,1345,1345,1345,0
|
|
20240926,182200,57403465,1345,1345,1345,1345,0
|
|
20240926,182100,57403465,1345,1345,1345,1345,0
|
|
20240926,182000,57403465,1345,1345,1345,1345,0
|
|
20240926,181900,57403465,1345,1345,1345,1345,0
|
|
20240926,181800,57403465,1345,1345,1345,1345,0
|
|
20240926,181700,57403465,1345,1345,1345,1345,0
|
|
20240926,181600,57403465,1345,1345,1345,1345,0
|
|
20240926,181500,57403465,1345,1345,1345,1345,0
|
|
20240926,181400,57403465,1345,1345,1345,1345,0
|
|
20240926,181300,57403465,1345,1345,1345,1345,0
|
|
20240926,181200,57403465,1345,1345,1345,1345,0
|
|
20240926,181100,57403465,1345,1345,1345,1345,0
|
|
20240926,181000,57403465,1345,1345,1345,1345,0
|
|
20240926,180900,57403465,1345,1345,1345,1345,0
|
|
20240926,180800,57403465,1345,1345,1345,1345,0
|
|
20240926,180700,57403465,1345,1345,1345,1345,0
|
|
20240926,180600,57403465,1345,1345,1345,1345,0
|
|
20240926,180500,57403465,1345,1345,1345,1345,0
|
|
20240926,180400,57403465,1345,1345,1345,1345,0
|
|
20240926,180300,57403465,1345,1345,1345,1345,0
|
|
20240926,180200,57403465,1345,1345,1345,1345,0
|
|
20240926,180100,57403465,1345,1345,1345,1345,0
|
|
20240926,180000,57403465,1345,1345,1345,1345,0
|
|
20240926,175900,57403465,1345,1345,1345,1345,1525
|
|
20240926,175800,57403465,1345,1345,1345,1345,0
|
|
20240926,175700,57403465,1345,1345,1345,1345,0
|
|
20240926,175600,57403465,1345,1345,1345,1345,0
|
|
20240926,175500,57403465,1345,1345,1345,1345,0
|
|
20240926,175400,57403465,1345,1345,1345,1345,0
|
|
20240926,175300,57403465,1345,1345,1345,1345,0
|
|
20240926,175200,57403465,1345,1345,1345,1345,0
|
|
20240926,175100,57403465,1345,1345,1345,1345,0
|
|
20240926,175000,57403465,1345,1345,1345,1345,0
|
|
20240926,174900,57403465,1345,1345,1345,1345,0
|
|
20240926,174800,57403465,1345,1345,1345,1345,0
|
|
20240926,174700,57403465,1345,1345,1345,1345,0
|
|
20240926,174600,57403465,1345,1345,1345,1345,0
|
|
20240926,174500,57403465,1345,1345,1345,1345,0
|
|
20240926,174400,57403465,1345,1345,1345,1345,0
|
|
20240926,174300,57403465,1345,1345,1345,1345,0
|
|
20240926,174200,57403465,1345,1345,1345,1345,0
|
|
20240926,174100,57403465,1345,1345,1345,1345,0
|
|
20240926,174000,57403465,1345,1345,1345,1345,0
|
|
20240926,173900,57403465,1345,1345,1345,1345,0
|
|
20240926,173800,57403465,1345,1345,1345,1345,0
|
|
20240926,173700,57403465,1345,1345,1345,1345,0
|
|
20240926,173600,57403465,1345,1345,1345,1345,0
|
|
20240926,173500,57403465,1345,1345,1345,1345,0
|
|
20240926,173400,57403465,1345,1345,1345,1345,0
|
|
20240926,173300,57403465,1345,1345,1345,1345,0
|
|
20240926,173200,57403465,1345,1345,1345,1345,0
|
|
20240926,173100,57403465,1345,1345,1345,1345,0
|
|
20240926,173000,57403465,1345,1345,1345,1345,0
|
|
20240926,172900,57403465,1345,1345,1345,1345,1525
|
|
20240926,172800,57403465,1345,1345,1345,1345,0
|
|
20240926,172700,57403465,1345,1345,1345,1345,0
|
|
20240926,172600,57403465,1345,1345,1345,1345,0
|
|
20240926,172500,57403465,1345,1345,1345,1345,0
|
|
20240926,172400,57403465,1345,1345,1345,1345,0
|
|
20240926,172300,57403465,1345,1345,1345,1345,0
|
|
20240926,172200,57403465,1345,1345,1345,1345,0
|
|
20240926,172100,57403465,1345,1345,1345,1345,0
|
|
20240926,172000,57403465,1345,1345,1345,1345,0
|
|
20240926,171900,57403465,1345,1345,1345,1345,0
|
|
20240926,171800,57403465,1345,1345,1345,1345,0
|
|
20240926,171700,57403465,1345,1345,1345,1345,0
|
|
20240926,171600,57403465,1345,1345,1345,1345,0
|
|
20240926,171500,57403465,1345,1345,1345,1345,0
|
|
20240926,171400,57403465,1345,1345,1345,1345,0
|
|
20240926,171300,57403465,1345,1345,1345,1345,0
|
|
20240926,171200,57403465,1345,1345,1345,1345,0
|
|
20240926,171100,57403465,1345,1345,1345,1345,0
|
|
20240926,171000,57403465,1345,1345,1345,1345,0
|
|
20240926,170900,57403465,1345,1345,1345,1345,0
|
|
20240926,170800,57403465,1345,1345,1345,1345,0
|
|
20240926,170700,57403465,1345,1345,1345,1345,0
|
|
20240926,170600,57403465,1345,1345,1345,1345,0
|
|
20240926,170500,57403465,1345,1345,1345,1345,0
|
|
20240926,170400,57403465,1345,1345,1345,1345,0
|
|
20240926,170300,57403465,1345,1345,1345,1345,0
|
|
20240926,170200,57403465,1345,1345,1345,1345,0
|
|
20240926,170100,57403465,1345,1345,1345,1345,0
|
|
20240926,170000,57403465,1345,1345,1345,1345,0
|
|
20240926,165900,57403465,1345,1345,1345,1345,1525
|
|
20240926,165800,57403465,1345,1345,1345,1345,0
|
|
20240926,165700,57403465,1345,1345,1345,1345,0
|
|
20240926,165600,57403465,1345,1345,1345,1345,0
|
|
20240926,165500,57403465,1345,1345,1345,1345,0
|
|
20240926,165400,57403465,1345,1345,1345,1345,0
|
|
20240926,165300,57403465,1345,1345,1345,1345,0
|
|
20240926,165200,57403465,1345,1345,1345,1345,0
|
|
20240926,165100,57403465,1345,1345,1345,1345,0
|
|
20240926,165000,57403465,1345,1345,1345,1345,0
|
|
20240926,164900,57403465,1345,1345,1345,1345,0
|
|
20240926,164800,57403465,1345,1345,1345,1345,0
|
|
20240926,164700,57403465,1345,1345,1345,1345,0
|
|
20240926,164600,57403465,1345,1345,1345,1345,0
|
|
20240926,164500,57403465,1345,1345,1345,1345,0
|
|
20240926,164400,57403465,1345,1345,1345,1345,0
|
|
20240926,164300,57403465,1345,1345,1345,1345,0
|
|
20240926,164200,57403465,1345,1345,1345,1345,0
|
|
20240926,164100,57403465,1345,1345,1345,1345,0
|
|
20240926,164000,57403465,1345,1345,1345,1345,0
|
|
20240926,163900,57403465,1345,1345,1345,1345,0
|
|
20240926,163800,57403465,1345,1345,1345,1345,0
|
|
20240926,163700,57403465,1345,1345,1345,1345,0
|
|
20240926,163600,57403465,1345,1345,1345,1345,0
|
|
20240926,163500,57403465,1345,1345,1345,1345,0
|
|
20240926,163400,57403465,1345,1345,1345,1345,0
|
|
20240926,163300,57403465,1345,1345,1345,1345,0
|
|
20240926,163200,57403465,1345,1345,1345,1345,0
|
|
20240926,163100,57403465,1345,1345,1345,1345,0
|
|
20240926,163000,57403465,1345,1345,1345,1345,0
|
|
20240926,162900,57403465,1345,1345,1345,1345,1525
|
|
20240926,162800,57403465,1345,1345,1345,1345,0
|
|
20240926,162700,57403465,1345,1345,1345,1345,0
|
|
20240926,162600,57403465,1345,1345,1345,1345,0
|
|
20240926,162500,57403465,1345,1345,1345,1345,0
|
|
20240926,162400,57403465,1345,1345,1345,1345,0
|
|
20240926,162300,57403465,1345,1345,1345,1345,0
|
|
20240926,162200,57403465,1345,1345,1345,1345,0
|
|
20240926,162100,57403465,1345,1345,1345,1345,0
|
|
20240926,162000,57403465,1345,1345,1345,1345,0
|
|
20240926,161900,57403465,1345,1345,1345,1345,0
|
|
20240926,161800,57403465,1345,1345,1345,1345,0
|
|
20240926,161700,57403465,1345,1345,1345,1345,0
|
|
20240926,161600,57403465,1345,1345,1345,1345,0
|
|
20240926,161500,57403465,1345,1345,1345,1345,0
|
|
20240926,161400,57403465,1345,1345,1345,1345,0
|
|
20240926,161300,57403465,1345,1345,1345,1345,0
|
|
20240926,161200,57403465,1345,1345,1345,1345,0
|
|
20240926,161100,57403465,1345,1345,1345,1345,0
|
|
20240926,161000,57403465,1345,1345,1345,1345,0
|
|
20240926,160900,57403465,1345,1345,1345,1345,0
|
|
20240926,160800,57403465,1345,1345,1345,1345,0
|
|
20240926,160700,57403465,1345,1345,1345,1345,0
|
|
20240926,160600,57403465,1345,1345,1345,1345,0
|
|
20240926,160500,57403465,1345,1345,1345,1345,0
|
|
20240926,160400,57403465,1345,1345,1345,1345,0
|
|
20240926,160300,57403465,1345,1345,1345,1345,0
|
|
20240926,160200,57403465,1345,1345,1345,1345,0
|
|
20240926,160100,57403465,1345,1345,1345,1345,0
|
|
20240926,160000,57403465,1345,1345,1345,1345,0
|
|
20240926,155900,57403465,1345,1345,1345,1345,1525
|
|
20240926,155800,57403465,1345,1345,1345,1345,0
|
|
20240926,155700,57403465,1345,1345,1345,1345,0
|
|
20240926,155600,57403465,1345,1345,1345,1345,0
|
|
20240926,155500,57403465,1345,1345,1345,1345,0
|
|
20240926,155400,57403465,1345,1345,1345,1345,0
|
|
20240926,155300,57403465,1345,1345,1345,1345,0
|
|
20240926,155200,57403465,1345,1345,1345,1345,0
|
|
20240926,155100,57403465,1345,1345,1345,1345,0
|
|
20240926,155000,57403465,1345,1345,1345,1345,0
|
|
20240926,154900,57403465,1345,1345,1345,1345,0
|
|
20240926,154800,57403465,1345,1345,1345,1345,0
|
|
20240926,154700,57403465,1345,1345,1345,1345,0
|
|
20240926,154600,57403465,1345,1345,1345,1345,0
|
|
20240926,154500,57403465,1345,1345,1345,1345,0
|
|
20240926,154400,57403465,1345,1345,1345,1345,0
|
|
20240926,154300,57403465,1345,1345,1345,1345,0
|
|
20240926,154200,57403465,1345,1345,1345,1345,0
|
|
20240926,154100,57403465,1345,1345,1345,1345,0
|
|
20240926,154000,57403465,1345,1345,1345,1345,0
|
|
20240926,153900,57403465,1345,1345,1345,1345,0
|
|
20240926,153800,57403465,1345,1345,1345,1345,0
|
|
20240926,153700,57403465,1345,1345,1345,1345,0
|
|
20240926,153600,57403465,1345,1345,1345,1345,0
|
|
20240926,153500,57403465,1345,1345,1345,1345,0
|
|
20240926,153400,57403465,1345,1345,1345,1345,0
|
|
20240926,153300,57403465,1345,1345,1345,1345,0
|
|
20240926,153200,57403465,1345,1345,1345,1345,0
|
|
20240926,153100,57403465,1345,1345,1345,1345,0
|
|
20240926,153000,57403465,1345,1345,1345,1345,1525
|
|
20240926,152900,55352340,1352,1352,1352,1352,0
|
|
20240926,152800,55352340,1352,1352,1352,1352,0
|
|
20240926,152700,55352340,1352,1352,1352,1352,0
|
|
20240926,152600,55352340,1352,1352,1352,1352,0
|
|
20240926,152500,55352340,1352,1352,1352,1352,0
|
|
20240926,152400,55352340,1352,1352,1352,1352,0
|
|
20240926,152300,55352340,1352,1352,1352,1352,0
|
|
20240926,152200,55352340,1352,1352,1352,1352,0
|
|
20240926,152100,55352340,1352,1352,1352,1352,0
|
|
20240926,152000,55352340,1352,1352,1352,1352,0
|
|
20240926,151900,55352340,1352,1352,1352,1352,0
|
|
20240926,151800,55352340,1352,1352,1352,1352,1
|
|
20240926,151700,55350988,1346,1348,1348,1346,1622
|
|
20240926,151600,53165490,1351,1351,1351,1351,0
|
|
20240926,151500,53165490,1351,1351,1351,1351,26
|
|
20240926,151400,53130364,1352,1352,1352,1352,0
|
|
20240926,151300,53130364,1352,1352,1352,1352,0
|
|
20240926,151200,53130364,1352,1351,1352,1351,318
|
|
20240926,151100,52700745,1351,1349,1351,1349,109
|
|
20240926,151000,52553610,1348,1348,1348,1348,6015
|
|
20240926,150900,44445390,1347,1347,1347,1346,755
|
|
20240926,150800,43428410,1347,1347,1347,1347,2
|
|
20240926,150700,43425716,1347,1347,1347,1347,0
|
|
20240926,150600,43425716,1347,1347,1347,1347,0
|
|
20240926,150500,43425716,1347,1347,1347,1347,341
|
|
20240926,150400,42966389,1345,1345,1345,1345,0
|
|
20240926,150300,42966389,1345,1345,1345,1345,6
|
|
20240926,150200,42958319,1346,1346,1346,1346,0
|
|
20240926,150100,42958319,1346,1346,1346,1346,0
|
|
20240926,150000,42958319,1346,1346,1346,1346,0
|
|
20240926,145900,42958319,1346,1346,1346,1346,968
|
|
20240926,145800,41655391,1346,1346,1346,1346,100
|
|
20240926,145700,41520791,1347,1347,1347,1347,0
|
|
20240926,145600,41520791,1347,1347,1347,1347,0
|
|
20240926,145500,41520791,1347,1347,1347,1347,0
|
|
20240926,145400,41520791,1347,1347,1347,1347,0
|
|
20240926,145300,41520791,1347,1347,1347,1347,0
|
|
20240926,145200,41520791,1347,1347,1347,1347,0
|
|
20240926,145100,41520791,1347,1347,1347,1347,0
|
|
20240926,145000,41520791,1347,1347,1347,1347,0
|
|
20240926,144900,41520791,1347,1347,1347,1347,0
|
|
20240926,144800,41520791,1347,1347,1347,1347,0
|
|
20240926,144700,41520791,1347,1347,1347,1347,1
|
|
20240926,144600,41519444,1341,1341,1341,1341,4
|
|
20240926,144500,41514080,1347,1347,1347,1347,1
|
|
20240926,144400,41512733,1341,1341,1341,1341,960
|
|
20240926,144300,40225373,1348,1348,1348,1348,0
|
|
20240926,144200,40225373,1348,1348,1348,1348,0
|
|
20240926,144100,40225373,1348,1348,1348,1348,0
|
|
20240926,144000,40225373,1348,1348,1348,1348,0
|
|
20240926,143900,40225373,1348,1348,1348,1348,0
|
|
20240926,143800,40225373,1348,1348,1348,1348,0
|
|
20240926,143700,40225373,1348,1348,1348,1348,1
|
|
20240926,143600,40224025,1340,1348,1348,1340,19
|
|
20240926,143500,40198557,1340,1340,1340,1339,6045
|
|
20240926,143400,32099302,1340,1340,1340,1340,0
|
|
20240926,143300,32099302,1340,1340,1340,1340,0
|
|
20240926,143200,32099302,1340,1347,1348,1340,518
|
|
20240926,143100,31401282,1348,1348,1348,1348,0
|
|
20240926,143000,31401282,1348,1348,1348,1348,1
|
|
20240926,142900,31399934,1340,1340,1340,1340,90
|
|
20240926,142800,31279334,1348,1348,1348,1348,0
|
|
20240926,142700,31279334,1348,1348,1348,1348,1
|
|
20240926,142600,31277986,1340,1341,1341,1340,1712
|
|
20240926,142500,28983635,1349,1349,1349,1349,0
|
|
20240926,142400,28983635,1349,1349,1349,1349,0
|
|
20240926,142300,28983635,1349,1349,1349,1349,0
|
|
20240926,142200,28983635,1349,1349,1349,1349,0
|
|
20240926,142100,28983635,1349,1349,1349,1349,0
|
|
20240926,142000,28983635,1349,1349,1349,1349,0
|
|
20240926,141900,28983635,1349,1349,1349,1349,0
|
|
20240926,141800,28983635,1349,1349,1349,1349,0
|
|
20240926,141700,28983635,1349,1349,1349,1349,0
|
|
20240926,141600,28983635,1349,1349,1349,1349,0
|
|
20240926,141500,28983635,1349,1349,1349,1349,0
|
|
20240926,141400,28983635,1349,1349,1349,1349,0
|
|
20240926,141300,28983635,1349,1349,1349,1349,0
|
|
20240926,141200,28983635,1349,1349,1349,1349,0
|
|
20240926,141100,28983635,1349,1349,1349,1349,0
|
|
20240926,141000,28983635,1349,1349,1349,1349,0
|
|
20240926,140900,28983635,1349,1349,1349,1349,0
|
|
20240926,140800,28983635,1349,1349,1349,1349,0
|
|
20240926,140700,28983635,1349,1349,1349,1349,0
|
|
20240926,140600,28983635,1349,1349,1349,1349,0
|
|
20240926,140500,28983635,1349,1349,1349,1349,0
|
|
20240926,140400,28983635,1349,1349,1349,1349,0
|
|
20240926,140300,28983635,1349,1349,1349,1349,0
|
|
20240926,140200,28983635,1349,1349,1349,1349,0
|
|
20240926,140100,28983635,1349,1349,1349,1349,0
|
|
20240926,140000,28983635,1349,1349,1349,1349,0
|
|
20240926,135900,28983635,1349,1349,1349,1349,0
|
|
20240926,135800,28983635,1349,1346,1349,1346,1468
|
|
20240926,135700,27005489,1341,1341,1341,1341,0
|
|
20240926,135600,27005489,1341,1341,1341,1341,1
|
|
20240926,135500,27004148,1346,1346,1346,1346,0
|
|
20240926,135400,27004148,1346,1346,1346,1346,100
|
|
20240926,135300,26869548,1347,1347,1347,1347,0
|
|
20240926,135200,26869548,1347,1347,1347,1347,0
|
|
20240926,135100,26869548,1347,1347,1347,1347,0
|
|
20240926,135000,26869548,1347,1347,1347,1347,0
|
|
20240926,134900,26869548,1347,1347,1347,1347,0
|
|
20240926,134800,26869548,1347,1347,1347,1347,1
|
|
20240926,134700,26868201,1341,1341,1341,1341,92
|
|
20240926,134600,26744829,1347,1347,1347,1347,0
|
|
20240926,134500,26744829,1347,1347,1347,1347,0
|
|
20240926,134400,26744829,1347,1347,1347,1347,0
|
|
20240926,134300,26744829,1347,1347,1347,1347,0
|
|
20240926,134200,26744829,1347,1347,1347,1347,0
|
|
20240926,134100,26744829,1347,1347,1347,1347,0
|
|
20240926,134000,26744829,1347,1347,1347,1347,0
|
|
20240926,133900,26744829,1347,1347,1347,1347,0
|
|
20240926,133800,26744829,1347,1347,1347,1347,0
|
|
20240926,133700,26744829,1347,1347,1347,1347,0
|
|
20240926,133600,26744829,1347,1347,1347,1347,0
|
|
20240926,133500,26744829,1347,1347,1347,1347,0
|
|
20240926,133400,26744829,1347,1347,1347,1347,0
|
|
20240926,133300,26744829,1347,1347,1347,1347,0
|
|
20240926,133200,26744829,1347,1347,1347,1347,0
|
|
20240926,133100,26744829,1347,1347,1347,1347,0
|
|
20240926,133000,26744829,1347,1347,1347,1347,19
|
|
20240926,132900,26719236,1348,1348,1348,1348,0
|
|
20240926,132800,26719236,1348,1348,1348,1348,0
|
|
20240926,132700,26719236,1348,1348,1348,1348,0
|
|
20240926,132600,26719236,1348,1348,1348,1348,0
|
|
20240926,132500,26719236,1348,1348,1348,1348,0
|
|
20240926,132400,26719236,1348,1348,1348,1348,0
|
|
20240926,132300,26719236,1348,1348,1348,1348,0
|
|
20240926,132200,26719236,1348,1348,1348,1348,0
|
|
20240926,132100,26719236,1348,1348,1348,1348,4
|
|
20240926,132000,26713844,1341,1341,1341,1341,0
|
|
20240926,131900,26713844,1341,1341,1341,1341,0
|
|
20240926,131800,26713844,1341,1341,1341,1341,0
|
|
20240926,131700,26713844,1341,1341,1341,1341,1
|
|
20240926,131600,26712503,1349,1349,1349,1349,0
|
|
20240926,131500,26712503,1349,1349,1349,1349,0
|
|
20240926,131400,26712503,1349,1349,1349,1349,0
|
|
20240926,131300,26712503,1349,1349,1349,1349,0
|
|
20240926,131200,26712503,1349,1349,1349,1349,1
|
|
20240926,131100,26711154,1341,1341,1341,1341,4
|
|
20240926,131000,26705790,1349,1349,1349,1349,0
|
|
20240926,130900,26705790,1349,1349,1349,1349,300
|
|
20240926,130800,26301090,1349,1349,1349,1349,0
|
|
20240926,130700,26301090,1349,1349,1349,1349,0
|
|
20240926,130600,26301090,1349,1349,1349,1349,499
|
|
20240926,130500,25627939,1349,1349,1349,1349,1
|
|
20240926,130400,25626590,1349,1349,1349,1349,1
|
|
20240926,130300,25625241,1344,1348,1348,1344,1336
|
|
20240926,130200,23824457,1348,1348,1348,1348,0
|
|
20240926,130100,23824457,1348,1348,1348,1348,0
|
|
20240926,130000,23824457,1348,1348,1348,1348,1
|
|
20240926,125900,23823109,1344,1344,1344,1344,0
|
|
20240926,125800,23823109,1344,1344,1344,1344,0
|
|
20240926,125700,23823109,1344,1344,1344,1344,0
|
|
20240926,125600,23823109,1344,1344,1344,1344,0
|
|
20240926,125500,23823109,1344,1344,1344,1344,0
|
|
20240926,125400,23823109,1344,1344,1344,1344,678
|
|
20240926,125300,22911877,1344,1344,1344,1344,0
|
|
20240926,125200,22911877,1344,1344,1344,1344,0
|
|
20240926,125100,22911877,1344,1344,1344,1344,0
|
|
20240926,125000,22911877,1344,1343,1344,1343,296
|
|
20240926,124900,22514344,1342,1342,1342,1342,0
|
|
20240926,124800,22514344,1342,1342,1342,1342,0
|
|
20240926,124700,22514344,1342,1342,1342,1342,0
|
|
20240926,124600,22514344,1342,1342,1342,1342,658
|
|
20240926,124500,21631308,1342,1342,1342,1342,0
|
|
20240926,124400,21631308,1342,1342,1342,1342,0
|
|
20240926,124300,21631308,1342,1342,1342,1342,0
|
|
20240926,124200,21631308,1342,1342,1342,1342,0
|
|
20240926,124100,21631308,1342,1342,1342,1342,0
|
|
20240926,124000,21631308,1342,1342,1342,1342,0
|
|
20240926,123900,21631308,1342,1342,1342,1342,0
|
|
20240926,123800,21631308,1342,1342,1342,1342,0
|
|
20240926,123700,21631308,1342,1342,1342,1342,0
|
|
20240926,123600,21631308,1342,1342,1342,1342,0
|
|
20240926,123500,21631308,1342,1342,1342,1342,0
|
|
20240926,123400,21631308,1342,1342,1342,1342,0
|
|
20240926,123300,21631308,1342,1342,1342,1342,0
|
|
20240926,123200,21631308,1342,1342,1342,1342,0
|
|
20240926,123100,21631308,1342,1342,1342,1342,0
|
|
20240926,123000,21631308,1342,1342,1342,1342,1
|
|
20240926,122900,21629966,1342,1342,1342,1342,0
|
|
20240926,122800,21629966,1342,1342,1342,1342,0
|
|
20240926,122700,21629966,1342,1342,1342,1342,0
|
|
20240926,122600,21629966,1342,1342,1342,1342,0
|
|
20240926,122500,21629966,1342,1342,1342,1342,0
|
|
20240926,122400,21629966,1342,1342,1342,1342,0
|
|
20240926,122300,21629966,1342,1342,1342,1342,0
|
|
20240926,122200,21629966,1342,1342,1342,1342,0
|
|
20240926,122100,21629966,1342,1342,1342,1342,0
|
|
20240926,122000,21629966,1342,1342,1342,1342,0
|
|
20240926,121900,21629966,1342,1342,1342,1342,0
|
|
20240926,121800,21629966,1342,1342,1342,1342,0
|
|
20240926,121700,21629966,1342,1342,1342,1342,0
|
|
20240926,121600,21629966,1342,1342,1342,1342,0
|
|
20240926,121500,21629966,1342,1342,1342,1342,0
|
|
20240926,121400,21629966,1342,1342,1342,1342,0
|
|
20240926,121300,21629966,1342,1342,1342,1342,0
|
|
20240926,121200,21629966,1342,1342,1342,1342,0
|
|
20240926,121100,21629966,1342,1342,1342,1342,0
|
|
20240926,121000,21629966,1342,1342,1342,1342,0
|
|
20240926,120900,21629966,1342,1342,1342,1342,0
|
|
20240926,120800,21629966,1342,1342,1342,1342,0
|
|
20240926,120700,21629966,1342,1342,1342,1342,0
|
|
20240926,120600,21629966,1342,1342,1342,1342,0
|
|
20240926,120500,21629966,1342,1342,1342,1342,0
|
|
20240926,120400,21629966,1342,1342,1342,1342,8
|
|
20240926,120300,21619230,1342,1342,1342,1342,0
|
|
20240926,120200,21619230,1342,1342,1342,1342,0
|
|
20240926,120100,21619230,1342,1342,1342,1342,0
|
|
20240926,120000,21619230,1342,1342,1342,1342,0
|
|
20240926,115900,21619230,1342,1342,1342,1342,0
|
|
20240926,115800,21619230,1342,1342,1342,1342,0
|
|
20240926,115700,21619230,1342,1340,1342,1340,201
|
|
20240926,115600,21349888,1342,1342,1342,1342,0
|
|
20240926,115500,21349888,1342,1342,1342,1342,0
|
|
20240926,115400,21349888,1342,1342,1342,1342,0
|
|
20240926,115300,21349888,1342,1342,1342,1342,0
|
|
20240926,115200,21349888,1342,1342,1342,1342,0
|
|
20240926,115100,21349888,1342,1342,1342,1342,0
|
|
20240926,115000,21349888,1342,1342,1342,1342,0
|
|
20240926,114900,21349888,1342,1342,1342,1342,0
|
|
20240926,114800,21349888,1342,1342,1342,1342,0
|
|
20240926,114700,21349888,1342,1342,1342,1342,0
|
|
20240926,114600,21349888,1342,1342,1342,1342,0
|
|
20240926,114500,21349888,1342,1342,1342,1342,0
|
|
20240926,114400,21349888,1342,1342,1342,1342,0
|
|
20240926,114300,21349888,1342,1342,1342,1342,0
|
|
20240926,114200,21349888,1342,1342,1342,1342,0
|
|
20240926,114100,21349888,1342,1342,1342,1342,1
|
|
20240926,114000,21348546,1342,1342,1342,1342,0
|
|
20240926,113900,21348546,1342,1342,1342,1342,0
|
|
20240926,113800,21348546,1342,1342,1342,1342,0
|
|
20240926,113700,21348546,1342,1342,1342,1342,0
|
|
20240926,113600,21348546,1342,1342,1342,1342,0
|
|
20240926,113500,21348546,1342,1342,1342,1342,0
|
|
20240926,113400,21348546,1342,1342,1342,1342,0
|
|
20240926,113300,21348546,1342,1342,1342,1342,0
|
|
20240926,113200,21348546,1342,1342,1342,1342,0
|
|
20240926,113100,21348546,1342,1342,1342,1342,0
|
|
20240926,113000,21348546,1342,1342,1342,1342,0
|
|
20240926,112900,21348546,1342,1342,1342,1342,0
|
|
20240926,112800,21348546,1342,1342,1342,1342,0
|
|
20240926,112700,21348546,1342,1342,1342,1342,0
|
|
20240926,112600,21348546,1342,1342,1342,1342,0
|
|
20240926,112500,21348546,1342,1342,1342,1342,0
|
|
20240926,112400,21348546,1342,1336,1342,1336,108
|
|
20240926,112300,21204252,1342,1342,1342,1342,0
|
|
20240926,112200,21204252,1342,1342,1342,1342,0
|
|
20240926,112100,21204252,1342,1342,1342,1342,0
|
|
20240926,112000,21204252,1342,1342,1342,1342,0
|
|
20240926,111900,21204252,1342,1342,1342,1342,0
|
|
20240926,111800,21204252,1342,1342,1342,1342,10
|
|
20240926,111700,21190832,1342,1342,1342,1342,0
|
|
20240926,111600,21190832,1342,1342,1342,1342,0
|
|
20240926,111500,21190832,1342,1342,1342,1342,0
|
|
20240926,111400,21190832,1342,1342,1342,1342,0
|
|
20240926,111300,21190832,1342,1342,1342,1342,0
|
|
20240926,111200,21190832,1342,1342,1342,1342,0
|
|
20240926,111100,21190832,1342,1342,1342,1342,50
|
|
20240926,111000,21123732,1342,1342,1342,1342,0
|
|
20240926,110900,21123732,1342,1342,1342,1342,0
|
|
20240926,110800,21123732,1342,1342,1342,1342,1
|
|
20240926,110700,21122390,1344,1344,1344,1344,0
|
|
20240926,110600,21122390,1344,1344,1344,1344,0
|
|
20240926,110500,21122390,1344,1344,1344,1344,0
|
|
20240926,110400,21122390,1344,1344,1344,1344,0
|
|
20240926,110300,21122390,1344,1344,1344,1344,0
|
|
20240926,110200,21122390,1344,1344,1344,1344,200
|
|
20240926,110100,20853590,1344,1344,1344,1344,0
|
|
20240926,110000,20853590,1344,1344,1344,1344,0
|
|
20240926,105900,20853590,1344,1344,1344,1344,0
|
|
20240926,105800,20853590,1344,1344,1344,1344,0
|
|
20240926,105700,20853590,1344,1344,1344,1344,43
|
|
20240926,105600,20795798,1344,1336,1344,1335,301
|
|
20240926,105500,20393888,1343,1343,1343,1343,80
|
|
20240926,105400,20286448,1343,1343,1343,1343,3
|
|
20240926,105300,20282419,1343,1343,1343,1343,0
|
|
20240926,105200,20282419,1343,1343,1343,1343,0
|
|
20240926,105100,20282419,1343,1343,1343,1343,1
|
|
20240926,105000,20281076,1336,1343,1343,1336,91
|
|
20240926,104900,20159493,1335,1335,1335,1335,9
|
|
20240926,104800,20147478,1343,1343,1343,1343,0
|
|
20240926,104700,20147478,1343,1343,1343,1343,0
|
|
20240926,104600,20147478,1343,1343,1343,1343,0
|
|
20240926,104500,20147478,1343,1343,1343,1343,0
|
|
20240926,104400,20147478,1343,1335,1343,1335,90
|
|
20240926,104300,20027320,1335,1336,1336,1335,2301
|
|
20240926,104200,16955303,1335,1335,1335,1335,0
|
|
20240926,104100,16955303,1335,1335,1335,1335,0
|
|
20240926,104000,16955303,1335,1340,1340,1335,798
|
|
20240926,103900,15888094,1348,1348,1348,1348,0
|
|
20240926,103800,15888094,1348,1348,1348,1348,0
|
|
20240926,103700,15888094,1348,1348,1348,1348,300
|
|
20240926,103600,15483694,1348,1348,1348,1348,0
|
|
20240926,103500,15483694,1348,1348,1348,1348,0
|
|
20240926,103400,15483694,1348,1348,1348,1348,0
|
|
20240926,103300,15483694,1348,1348,1348,1348,1
|
|
20240926,103200,15482346,1340,1340,1340,1340,10
|
|
20240926,103100,15468946,1349,1349,1349,1349,0
|
|
20240926,103000,15468946,1349,1349,1349,1349,0
|
|
20240926,102900,15468946,1349,1349,1349,1349,0
|
|
20240926,102800,15468946,1349,1349,1349,1349,0
|
|
20240926,102700,15468946,1349,1349,1349,1349,0
|
|
20240926,102600,15468946,1349,1349,1349,1349,0
|
|
20240926,102500,15468946,1349,1349,1349,1349,0
|
|
20240926,102400,15468946,1349,1349,1349,1349,0
|
|
20240926,102300,15468946,1349,1349,1349,1349,0
|
|
20240926,102200,15468946,1349,1349,1349,1349,0
|
|
20240926,102100,15468946,1349,1349,1349,1349,0
|
|
20240926,102000,15468946,1349,1349,1349,1348,4
|
|
20240926,101900,15463551,1348,1348,1348,1348,51
|
|
20240926,101800,15394803,1349,1349,1349,1349,0
|
|
20240926,101700,15394803,1349,1349,1349,1349,0
|
|
20240926,101600,15394803,1349,1349,1349,1349,0
|
|
20240926,101500,15394803,1349,1349,1349,1349,1
|
|
20240926,101400,15393454,1348,1348,1348,1348,9
|
|
20240926,101300,15381322,1348,1348,1348,1348,0
|
|
20240926,101200,15381322,1348,1348,1348,1348,1
|
|
20240926,101100,15379974,1349,1349,1349,1349,0
|
|
20240926,101000,15379974,1349,1349,1349,1349,0
|
|
20240926,100900,15379974,1349,1349,1349,1349,0
|
|
20240926,100800,15379974,1349,1349,1349,1349,0
|
|
20240926,100700,15379974,1349,1349,1349,1349,0
|
|
20240926,100600,15379974,1349,1349,1349,1349,6
|
|
20240926,100500,15371880,1349,1349,1349,1349,1
|
|
20240926,100400,15370531,1350,1350,1350,1350,0
|
|
20240926,100300,15370531,1350,1349,1350,1349,501
|
|
20240926,100200,14694681,1349,1349,1349,1349,2
|
|
20240926,100100,14691983,1338,1338,1338,1338,111
|
|
20240926,100000,14543465,1338,1338,1338,1338,5
|
|
20240926,095900,14536775,1350,1350,1350,1350,0
|
|
20240926,095800,14536775,1350,1350,1350,1350,0
|
|
20240926,095700,14536775,1350,1350,1350,1350,1
|
|
20240926,095600,14535425,1338,1338,1338,1338,0
|
|
20240926,095500,14535425,1338,1340,1340,1338,85
|
|
20240926,095400,14421633,1349,1349,1349,1349,150
|
|
20240926,095300,14219283,1350,1350,1350,1350,0
|
|
20240926,095200,14219283,1350,1350,1350,1350,1
|
|
20240926,095100,14217933,1350,1340,1350,1340,91
|
|
20240926,095000,14095983,1340,1340,1340,1340,0
|
|
20240926,094900,14095983,1340,1340,1340,1340,99
|
|
20240926,094800,13963323,1350,1350,1350,1350,0
|
|
20240926,094700,13963323,1350,1350,1350,1350,3100
|
|
20240926,094600,9778323,1341,1341,1341,1341,51
|
|
20240926,094500,9709932,1351,1351,1351,1351,0
|
|
20240926,094400,9709932,1351,1351,1351,1351,0
|
|
20240926,094300,9709932,1351,1351,1351,1351,0
|
|
20240926,094200,9709932,1351,1351,1351,1351,0
|
|
20240926,094100,9709932,1351,1351,1351,1351,300
|
|
20240926,094000,9304632,1353,1353,1353,1353,0
|
|
20240926,093900,9304632,1353,1353,1353,1353,0
|
|
20240926,093800,9304632,1353,1353,1353,1353,0
|
|
20240926,093700,9304632,1353,1353,1353,1353,0
|
|
20240926,093600,9304632,1353,1353,1353,1353,1010
|
|
20240926,093500,7938102,1353,1353,1353,1353,300
|
|
20240926,093400,7532202,1353,1353,1353,1353,12
|
|
20240926,093300,7515966,1353,1353,1353,1353,4
|
|
20240926,093200,7510554,1353,1353,1353,1353,2
|
|
20240926,093100,7507848,1341,1341,1341,1341,1000
|
|
20240926,093000,6166848,1353,1353,1353,1353,0
|
|
20240926,092900,6166848,1353,1353,1353,1353,0
|
|
20240926,092800,6166848,1353,1353,1353,1353,300
|
|
20240926,092700,5760948,1353,1353,1353,1353,0
|
|
20240926,092600,5760948,1353,1353,1353,1353,0
|
|
20240926,092500,5760948,1353,1353,1353,1353,1
|
|
20240926,092400,5759595,1340,1354,1354,1340,1071
|
|
20240926,092300,4323308,1354,1354,1354,1354,0
|
|
20240926,092200,4323308,1354,1354,1354,1354,23
|
|
20240926,092100,4292166,1354,1355,1355,1354,40
|
|
20240926,092000,4237976,1355,1355,1355,1355,2
|
|
20240926,091900,4235266,1355,1355,1355,1355,1
|
|
20240926,091800,4233911,1355,1355,1356,1355,43
|
|
20240926,091700,4175636,1355,1353,1355,1353,2
|
|
20240926,091600,4172928,1340,1355,1356,1340,57
|
|
20240926,091500,4095719,1355,1356,1356,1355,165
|
|
20240926,091400,3872033,1355,1350,1355,1350,1658
|
|
20240926,091300,1629508,1347,1347,1347,1347,32
|
|
20240926,091200,1586404,1340,1340,1340,1340,0
|
|
20240926,091100,1586404,1340,1340,1340,1340,0
|
|
20240926,091000,1586404,1340,1340,1340,1340,1
|
|
20240926,090900,1585064,1339,1339,1339,1339,0
|
|
20240926,090800,1585064,1339,1339,1339,1339,0
|
|
20240926,090700,1585064,1339,1339,1339,1339,850
|
|
20240926,090600,446914,1345,1335,1345,1335,181
|
|
20240926,090500,204548,1335,1335,1335,1335,13
|
|
20240926,090400,187193,1335,1335,1335,1335,6
|
|
20240926,090300,179183,1333,1333,1333,1333,7
|
|
20240926,090200,169852,1335,1335,1335,1335,0
|
|
20240926,090100,169852,1335,1338,1339,1335,126
|
|
20240926,090000,1338,1338,1338,1338,1338,1
|