616 lines
28 KiB
CSV
616 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,191300,618130773,966,966,966,966,1952
|
|
20240902,191200,618130773,966,966,966,966,0
|
|
20240902,191100,618130773,966,966,966,966,0
|
|
20240902,191000,618130773,966,966,966,966,0
|
|
20240902,190900,618130773,966,966,966,966,0
|
|
20240902,190800,618130773,966,966,966,966,0
|
|
20240902,190700,618130773,966,966,966,966,0
|
|
20240902,190600,618130773,966,966,966,966,0
|
|
20240902,190500,618130773,966,966,966,966,0
|
|
20240902,190400,618130773,966,966,966,966,0
|
|
20240902,190300,618130773,966,966,966,966,0
|
|
20240902,190200,618130773,966,966,966,966,0
|
|
20240902,190100,618130773,966,966,966,966,0
|
|
20240902,190000,618130773,966,966,966,966,0
|
|
20240902,185900,618130773,966,966,966,966,0
|
|
20240902,185800,618130773,966,966,966,966,0
|
|
20240902,185700,618130773,966,966,966,966,0
|
|
20240902,185600,618130773,966,966,966,966,0
|
|
20240902,185500,618130773,966,966,966,966,0
|
|
20240902,185400,618130773,966,966,966,966,0
|
|
20240902,185300,618130773,966,966,966,966,0
|
|
20240902,185200,618130773,966,966,966,966,0
|
|
20240902,185100,618130773,966,966,966,966,0
|
|
20240902,185000,618130773,966,966,966,966,0
|
|
20240902,184900,618130773,966,966,966,966,0
|
|
20240902,184800,618130773,966,966,966,966,0
|
|
20240902,184700,618130773,966,966,966,966,0
|
|
20240902,184600,618130773,966,966,966,966,0
|
|
20240902,184500,618130773,966,966,966,966,0
|
|
20240902,184400,618130773,966,966,966,966,0
|
|
20240902,184300,618130773,966,966,966,966,1952
|
|
20240902,184200,618130773,966,966,966,966,0
|
|
20240902,184100,618130773,966,966,966,966,0
|
|
20240902,184000,618130773,966,966,966,966,0
|
|
20240902,183900,618130773,966,966,966,966,0
|
|
20240902,183800,618130773,966,966,966,966,0
|
|
20240902,183700,618130773,966,966,966,966,0
|
|
20240902,183600,618130773,966,966,966,966,0
|
|
20240902,183500,618130773,966,966,966,966,0
|
|
20240902,183400,618130773,966,966,966,966,0
|
|
20240902,183300,618130773,966,966,966,966,0
|
|
20240902,183200,618130773,966,966,966,966,0
|
|
20240902,183100,618130773,966,966,966,966,0
|
|
20240902,183000,618130773,966,966,966,966,0
|
|
20240902,182900,618130773,966,966,966,966,0
|
|
20240902,182800,618130773,966,966,966,966,0
|
|
20240902,182700,618130773,966,966,966,966,0
|
|
20240902,182600,618130773,966,966,966,966,0
|
|
20240902,182500,618130773,966,966,966,966,0
|
|
20240902,182400,618130773,966,966,966,966,0
|
|
20240902,182300,618130773,966,966,966,966,0
|
|
20240902,182200,618130773,966,966,966,966,0
|
|
20240902,182100,618130773,966,966,966,966,0
|
|
20240902,182000,618130773,966,966,966,966,0
|
|
20240902,181900,618130773,966,966,966,966,0
|
|
20240902,181800,618130773,966,966,966,966,0
|
|
20240902,181700,618130773,966,966,966,966,0
|
|
20240902,181600,618130773,966,966,966,966,0
|
|
20240902,181500,618130773,966,966,966,966,0
|
|
20240902,181400,618130773,966,966,966,966,0
|
|
20240902,181300,618130773,966,966,966,966,1952
|
|
20240902,181200,618130773,966,966,966,966,0
|
|
20240902,181100,618130773,966,966,966,966,0
|
|
20240902,181000,618130773,966,966,966,966,0
|
|
20240902,180900,618130773,966,966,966,966,0
|
|
20240902,180800,618130773,966,966,966,966,0
|
|
20240902,180700,618130773,966,966,966,966,0
|
|
20240902,180600,618130773,966,966,966,966,0
|
|
20240902,180500,618130773,966,966,966,966,0
|
|
20240902,180400,618130773,966,966,966,966,0
|
|
20240902,180300,618130773,966,966,966,966,0
|
|
20240902,180200,618130773,966,966,966,966,0
|
|
20240902,180100,618130773,966,966,966,966,0
|
|
20240902,180000,618130773,966,966,966,966,0
|
|
20240902,175900,618130773,966,966,966,966,0
|
|
20240902,175800,618130773,966,966,966,966,0
|
|
20240902,175700,618130773,966,966,966,966,0
|
|
20240902,175600,618130773,966,966,966,966,0
|
|
20240902,175500,618130773,966,966,966,966,0
|
|
20240902,175400,618130773,966,966,966,966,0
|
|
20240902,175300,618130773,966,966,966,966,0
|
|
20240902,175200,618130773,966,966,966,966,0
|
|
20240902,175100,618130773,966,966,966,966,0
|
|
20240902,175000,618130773,966,966,966,966,0
|
|
20240902,174900,618130773,966,966,966,966,0
|
|
20240902,174800,618130773,966,966,966,966,0
|
|
20240902,174700,618130773,966,966,966,966,0
|
|
20240902,174600,618130773,966,966,966,966,0
|
|
20240902,174500,618130773,966,966,966,966,0
|
|
20240902,174400,618130773,966,966,966,966,0
|
|
20240902,174300,618130773,966,966,966,966,1952
|
|
20240902,174200,618130773,966,966,966,966,0
|
|
20240902,174100,618130773,966,966,966,966,0
|
|
20240902,174000,618130773,966,966,966,966,0
|
|
20240902,173900,618130773,966,966,966,966,0
|
|
20240902,173800,618130773,966,966,966,966,0
|
|
20240902,173700,618130773,966,966,966,966,0
|
|
20240902,173600,618130773,966,966,966,966,0
|
|
20240902,173500,618130773,966,966,966,966,0
|
|
20240902,173400,618130773,966,966,966,966,0
|
|
20240902,173300,618130773,966,966,966,966,0
|
|
20240902,173200,618130773,966,966,966,966,0
|
|
20240902,173100,618130773,966,966,966,966,0
|
|
20240902,173000,618130773,966,966,966,966,0
|
|
20240902,172900,618130773,966,966,966,966,0
|
|
20240902,172800,618130773,966,966,966,966,0
|
|
20240902,172700,618130773,966,966,966,966,0
|
|
20240902,172600,618130773,966,966,966,966,0
|
|
20240902,172500,618130773,966,966,966,966,0
|
|
20240902,172400,618130773,966,966,966,966,0
|
|
20240902,172300,618130773,966,966,966,966,0
|
|
20240902,172200,618130773,966,966,966,966,0
|
|
20240902,172100,618130773,966,966,966,966,0
|
|
20240902,172000,618130773,966,966,966,966,0
|
|
20240902,171900,618130773,966,966,966,966,0
|
|
20240902,171800,618130773,966,966,966,966,0
|
|
20240902,171700,618130773,966,966,966,966,0
|
|
20240902,171600,618130773,966,966,966,966,0
|
|
20240902,171500,618130773,966,966,966,966,0
|
|
20240902,171400,618130773,966,966,966,966,0
|
|
20240902,171300,618130773,966,966,966,966,1952
|
|
20240902,171200,618130773,966,966,966,966,0
|
|
20240902,171100,618130773,966,966,966,966,0
|
|
20240902,171000,618130773,966,966,966,966,0
|
|
20240902,170900,618130773,966,966,966,966,0
|
|
20240902,170800,618130773,966,966,966,966,0
|
|
20240902,170700,618130773,966,966,966,966,0
|
|
20240902,170600,618130773,966,966,966,966,0
|
|
20240902,170500,618130773,966,966,966,966,0
|
|
20240902,170400,618130773,966,966,966,966,0
|
|
20240902,170300,618130773,966,966,966,966,0
|
|
20240902,170200,618130773,966,966,966,966,0
|
|
20240902,170100,618130773,966,966,966,966,0
|
|
20240902,170000,618130773,966,966,966,966,0
|
|
20240902,165900,618130773,966,966,966,966,0
|
|
20240902,165800,618130773,966,966,966,966,0
|
|
20240902,165700,618130773,966,966,966,966,0
|
|
20240902,165600,618130773,966,966,966,966,0
|
|
20240902,165500,618130773,966,966,966,966,0
|
|
20240902,165400,618130773,966,966,966,966,0
|
|
20240902,165300,618130773,966,966,966,966,0
|
|
20240902,165200,618130773,966,966,966,966,0
|
|
20240902,165100,618130773,966,966,966,966,0
|
|
20240902,165000,618130773,966,966,966,966,0
|
|
20240902,164900,618130773,966,966,966,966,0
|
|
20240902,164800,618130773,966,966,966,966,0
|
|
20240902,164700,618130773,966,966,966,966,0
|
|
20240902,164600,618130773,966,966,966,966,0
|
|
20240902,164500,618130773,966,966,966,966,0
|
|
20240902,164400,618130773,966,966,966,966,0
|
|
20240902,164300,618130773,966,966,966,966,1952
|
|
20240902,164200,618130773,966,966,966,966,0
|
|
20240902,164100,618130773,966,966,966,966,0
|
|
20240902,164000,618130773,966,966,966,966,0
|
|
20240902,163900,618130773,966,966,966,966,0
|
|
20240902,163800,618130773,966,966,966,966,0
|
|
20240902,163700,618130773,966,966,966,966,0
|
|
20240902,163600,618130773,966,966,966,966,0
|
|
20240902,163500,618130773,966,966,966,966,0
|
|
20240902,163400,618130773,966,966,966,966,0
|
|
20240902,163300,618130773,966,966,966,966,0
|
|
20240902,163200,618130773,966,966,966,966,0
|
|
20240902,163100,618130773,966,966,966,966,0
|
|
20240902,163000,618130773,966,966,966,966,0
|
|
20240902,162900,618130773,966,966,966,966,0
|
|
20240902,162800,618130773,966,966,966,966,0
|
|
20240902,162700,618130773,966,966,966,966,0
|
|
20240902,162600,618130773,966,966,966,966,0
|
|
20240902,162500,618130773,966,966,966,966,0
|
|
20240902,162400,618130773,966,966,966,966,0
|
|
20240902,162300,618130773,966,966,966,966,0
|
|
20240902,162200,618130773,966,966,966,966,0
|
|
20240902,162100,618130773,966,966,966,966,0
|
|
20240902,162000,618130773,966,966,966,966,0
|
|
20240902,161900,618130773,966,966,966,966,0
|
|
20240902,161800,618130773,966,966,966,966,0
|
|
20240902,161700,618130773,966,966,966,966,0
|
|
20240902,161600,618130773,966,966,966,966,0
|
|
20240902,161500,618130773,966,966,966,966,0
|
|
20240902,161400,618130773,966,966,966,966,0
|
|
20240902,161300,618130773,966,966,966,966,1952
|
|
20240902,161200,618130773,966,966,966,966,0
|
|
20240902,161100,618130773,966,966,966,966,0
|
|
20240902,161000,618130773,966,966,966,966,0
|
|
20240902,160900,618130773,966,966,966,966,0
|
|
20240902,160800,618130773,966,966,966,966,0
|
|
20240902,160700,618130773,966,966,966,966,0
|
|
20240902,160600,618130773,966,966,966,966,0
|
|
20240902,160500,618130773,966,966,966,966,0
|
|
20240902,160400,618130773,966,966,966,966,0
|
|
20240902,160300,618130773,966,966,966,966,0
|
|
20240902,160200,618130773,966,966,966,966,0
|
|
20240902,160100,618130773,966,966,966,966,0
|
|
20240902,160000,618130773,966,966,966,966,0
|
|
20240902,155900,618130773,966,966,966,966,0
|
|
20240902,155800,618130773,966,966,966,966,0
|
|
20240902,155700,618130773,966,966,966,966,0
|
|
20240902,155600,618130773,966,966,966,966,0
|
|
20240902,155500,618130773,966,966,966,966,0
|
|
20240902,155400,618130773,966,966,966,966,0
|
|
20240902,155300,618130773,966,966,966,966,0
|
|
20240902,155200,618130773,966,966,966,966,0
|
|
20240902,155100,618130773,966,966,966,966,0
|
|
20240902,155000,618130773,966,966,966,966,0
|
|
20240902,154900,618130773,966,966,966,966,0
|
|
20240902,154800,618130773,966,966,966,966,0
|
|
20240902,154700,618130773,966,966,966,966,0
|
|
20240902,154600,618130773,966,966,966,966,0
|
|
20240902,154500,618130773,966,966,966,966,0
|
|
20240902,154400,618130773,966,966,966,966,0
|
|
20240902,154300,618130773,966,966,966,966,1952
|
|
20240902,154200,618130773,966,966,966,966,0
|
|
20240902,154100,618130773,966,966,966,966,0
|
|
20240902,154000,618130773,966,966,966,966,0
|
|
20240902,153900,618130773,966,966,966,966,0
|
|
20240902,153800,618130773,966,966,966,966,0
|
|
20240902,153700,618130773,966,966,966,966,0
|
|
20240902,153600,618130773,966,966,966,966,0
|
|
20240902,153500,618130773,966,966,966,966,0
|
|
20240902,153400,618130773,966,966,966,966,0
|
|
20240902,153300,618130773,966,966,966,966,0
|
|
20240902,153200,618130773,966,966,966,966,0
|
|
20240902,153100,618130773,966,966,966,966,0
|
|
20240902,153000,618130773,966,966,966,966,1952
|
|
20240902,152900,616245141,971,971,971,971,0
|
|
20240902,152800,616245141,971,971,971,971,0
|
|
20240902,152700,616245141,971,971,971,971,0
|
|
20240902,152600,616245141,971,971,971,971,0
|
|
20240902,152500,616245141,971,971,971,971,0
|
|
20240902,152400,616245141,971,971,971,971,0
|
|
20240902,152300,616245141,971,971,971,971,0
|
|
20240902,152200,616245141,971,971,971,971,0
|
|
20240902,152100,616245141,971,971,971,971,0
|
|
20240902,152000,616245141,971,971,971,971,0
|
|
20240902,151900,616245141,971,971,971,971,201
|
|
20240902,151800,616049970,971,971,971,971,3
|
|
20240902,151700,616047057,971,970,971,966,1314
|
|
20240902,151600,614776523,971,971,971,971,3
|
|
20240902,151500,614773610,970,970,970,970,139
|
|
20240902,151400,614638780,971,971,973,971,5175
|
|
20240902,151300,609611374,971,971,971,971,0
|
|
20240902,151200,609611374,971,971,971,967,4609
|
|
20240902,151100,605151186,971,971,971,971,1
|
|
20240902,151000,605150215,969,969,969,969,1182
|
|
20240902,150900,604004857,970,970,970,970,500
|
|
20240902,150800,603519857,968,968,968,968,0
|
|
20240902,150700,603519857,968,973,973,967,4041
|
|
20240902,150600,599607324,969,969,969,969,0
|
|
20240902,150500,599607324,969,970,970,969,1000
|
|
20240902,150400,598638124,969,969,969,969,0
|
|
20240902,150300,598638124,969,975,975,969,3000
|
|
20240902,150200,595719124,975,969,975,969,1001
|
|
20240902,150100,594749149,969,969,969,969,5000
|
|
20240902,150000,589904149,969,972,972,969,4300
|
|
20240902,145900,585732988,973,973,973,973,329
|
|
20240902,145800,585412871,973,973,973,973,0
|
|
20240902,145700,585412871,973,977,977,973,5201
|
|
20240902,145600,580343454,977,977,977,977,0
|
|
20240902,145500,580343454,977,977,977,977,0
|
|
20240902,145400,580343454,977,977,977,977,2275
|
|
20240902,145300,578120779,977,970,977,970,5000
|
|
20240902,145200,573247753,969,970,970,967,5997
|
|
20240902,145100,567438322,970,970,970,970,0
|
|
20240902,145000,567438322,970,976,976,970,7367
|
|
20240902,144900,560291594,975,975,975,975,1001
|
|
20240902,144800,559315619,976,975,976,969,3205
|
|
20240902,144700,556208406,974,974,974,974,1000
|
|
20240902,144600,555234406,969,970,970,969,1780
|
|
20240902,144500,553509486,974,970,974,970,6244
|
|
20240902,144400,547439268,970,970,970,970,0
|
|
20240902,144300,547439268,970,970,970,970,3
|
|
20240902,144200,547436358,967,967,967,967,0
|
|
20240902,144100,547436358,967,967,967,967,0
|
|
20240902,144000,547436358,967,967,967,967,4000
|
|
20240902,143900,543568358,970,967,970,967,4939
|
|
20240902,143800,538783528,967,967,967,967,200
|
|
20240902,143700,538590128,969,970,970,969,2200
|
|
20240902,143600,536458318,970,970,970,968,2649
|
|
20240902,143500,533891217,970,971,971,970,469
|
|
20240902,143400,533436247,978,971,978,971,11609
|
|
20240902,143300,522133202,969,969,969,969,2600
|
|
20240902,143200,519613802,970,970,971,970,2477
|
|
20240902,143100,517210552,966,980,980,966,13277
|
|
20240902,143000,504298824,980,981,981,980,2291
|
|
20240902,142900,502052644,988,988,988,988,0
|
|
20240902,142800,502052644,988,981,988,981,627
|
|
20240902,142700,501433339,980,980,980,980,0
|
|
20240902,142600,501433339,980,980,980,980,0
|
|
20240902,142500,501433339,980,980,980,980,0
|
|
20240902,142400,501433339,980,980,980,980,196
|
|
20240902,142300,501241259,980,980,980,980,0
|
|
20240902,142200,501241259,980,980,980,980,2
|
|
20240902,142100,501239299,989,989,989,989,10
|
|
20240902,142000,501229409,980,992,992,980,5050
|
|
20240902,141900,496268870,992,992,992,992,158
|
|
20240902,141800,496112134,992,992,992,992,0
|
|
20240902,141700,496112134,992,992,992,992,97
|
|
20240902,141600,496015910,992,992,992,992,100
|
|
20240902,141500,495916710,992,986,992,986,1027
|
|
20240902,141400,494904070,990,992,992,990,1809
|
|
20240902,141300,493112844,993,993,993,993,408
|
|
20240902,141200,492707700,993,1000,1000,993,6027
|
|
20240902,141100,486719996,997,997,997,997,6
|
|
20240902,141000,486714014,996,996,996,996,0
|
|
20240902,140900,486714014,996,996,996,996,0
|
|
20240902,140800,486714014,996,996,996,996,0
|
|
20240902,140700,486714014,996,996,996,996,0
|
|
20240902,140600,486714014,996,998,998,996,53
|
|
20240902,140500,486661163,1000,1005,1005,1000,4849
|
|
20240902,140400,481806923,1008,1008,1008,1008,0
|
|
20240902,140300,481806923,1008,1008,1008,1008,599
|
|
20240902,140200,481203131,1010,1010,1010,1010,53
|
|
20240902,140100,481149601,1010,1010,1010,1010,0
|
|
20240902,140000,481149601,1010,1010,1010,1010,0
|
|
20240902,135900,481149601,1010,1010,1010,1010,400
|
|
20240902,135800,480745601,1010,1010,1010,1010,55
|
|
20240902,135700,480690051,1008,1010,1010,1008,3000
|
|
20240902,135600,477663535,1010,1010,1010,1010,15
|
|
20240902,135500,477648385,1010,1010,1010,1010,0
|
|
20240902,135400,477648385,1010,1010,1010,1010,0
|
|
20240902,135300,477648385,1010,1010,1010,1010,0
|
|
20240902,135200,477648385,1010,1010,1010,1010,0
|
|
20240902,135100,477648385,1010,1010,1010,1010,0
|
|
20240902,135000,477648385,1010,1010,1010,1010,0
|
|
20240902,134900,477648385,1010,1010,1013,1010,47993
|
|
20240902,134800,429175359,1010,1006,1010,1006,2043
|
|
20240902,134700,427112101,1006,1007,1007,1006,1957
|
|
20240902,134600,425143358,1006,1006,1006,1006,0
|
|
20240902,134500,425143358,1006,1006,1006,1006,0
|
|
20240902,134400,425143358,1006,1006,1006,1006,0
|
|
20240902,134300,425143358,1006,1006,1006,1006,0
|
|
20240902,134200,425143358,1006,1006,1006,1006,0
|
|
20240902,134100,425143358,1006,1006,1006,1006,0
|
|
20240902,134000,425143358,1006,1006,1006,1006,0
|
|
20240902,133900,425143358,1006,1006,1006,1006,0
|
|
20240902,133800,425143358,1006,1006,1006,1006,156
|
|
20240902,133700,424986422,1010,1010,1010,1010,0
|
|
20240902,133600,424986422,1010,1010,1010,1010,0
|
|
20240902,133500,424986422,1010,1010,1010,1010,0
|
|
20240902,133400,424986422,1010,1010,1010,1010,0
|
|
20240902,133300,424986422,1010,1010,1010,1010,0
|
|
20240902,133200,424986422,1010,1010,1010,1010,0
|
|
20240902,133100,424986422,1010,1010,1010,1010,0
|
|
20240902,133000,424986422,1010,1010,1010,1010,0
|
|
20240902,132900,424986422,1010,1010,1010,1010,0
|
|
20240902,132800,424986422,1010,1010,1010,1010,0
|
|
20240902,132700,424986422,1010,1010,1010,1010,0
|
|
20240902,132600,424986422,1010,1010,1010,1010,1
|
|
20240902,132500,424985412,1012,1012,1012,1012,0
|
|
20240902,132400,424985412,1012,1012,1012,1012,0
|
|
20240902,132300,424985412,1012,1012,1012,1012,1
|
|
20240902,132200,424984400,1014,1014,1014,1014,0
|
|
20240902,132100,424984400,1014,1014,1014,1014,0
|
|
20240902,132000,424984400,1014,1014,1014,1014,0
|
|
20240902,131900,424984400,1014,1014,1014,1014,1
|
|
20240902,131800,424983386,1015,1015,1015,1015,0
|
|
20240902,131700,424983386,1015,1015,1015,1015,0
|
|
20240902,131600,424983386,1015,1015,1015,1015,0
|
|
20240902,131500,424983386,1015,1015,1015,1015,0
|
|
20240902,131400,424983386,1015,1014,1015,1014,7000
|
|
20240902,131300,417878547,1014,1014,1014,1014,1000
|
|
20240902,131200,416864547,1014,1011,1014,1011,7000
|
|
20240902,131100,409771932,1011,1011,1011,1011,4
|
|
20240902,131000,409767888,1003,1007,1007,1003,10000
|
|
20240902,130900,399717018,1013,1013,1013,1013,0
|
|
20240902,130800,399717018,1013,1013,1013,1013,0
|
|
20240902,130700,399717018,1013,1013,1013,1013,0
|
|
20240902,130600,399717018,1013,1013,1013,1013,0
|
|
20240902,130500,399717018,1013,1008,1013,1006,323
|
|
20240902,130400,399391893,1013,1013,1013,1013,500
|
|
20240902,130300,398885393,1014,1014,1014,1014,0
|
|
20240902,130200,398885393,1014,1014,1014,1014,0
|
|
20240902,130100,398885393,1014,1014,1014,1014,0
|
|
20240902,130000,398885393,1014,1014,1014,1014,0
|
|
20240902,125900,398885393,1014,1014,1014,1014,500
|
|
20240902,125800,398378393,1014,1013,1014,1013,1000
|
|
20240902,125700,397365193,1013,1013,1013,1013,0
|
|
20240902,125600,397365193,1013,1013,1013,1013,0
|
|
20240902,125500,397365193,1013,1013,1013,1013,0
|
|
20240902,125400,397365193,1013,1013,1013,1013,0
|
|
20240902,125300,397365193,1013,1013,1013,1013,10
|
|
20240902,125200,397355063,1014,1014,1014,1014,0
|
|
20240902,125100,397355063,1014,1014,1014,1014,0
|
|
20240902,125000,397355063,1014,1014,1014,1014,0
|
|
20240902,124900,397355063,1014,1014,1014,1014,0
|
|
20240902,124800,397355063,1014,1014,1014,1014,0
|
|
20240902,124700,397355063,1014,1014,1014,1014,0
|
|
20240902,124600,397355063,1014,1013,1014,1013,5000
|
|
20240902,124500,392285093,1014,1014,1014,1014,0
|
|
20240902,124400,392285093,1014,1014,1014,1014,0
|
|
20240902,124300,392285093,1014,1014,1014,1014,1
|
|
20240902,124200,392284079,1014,1014,1014,1014,0
|
|
20240902,124100,392284079,1014,1014,1014,1014,0
|
|
20240902,124000,392284079,1014,1014,1014,1014,0
|
|
20240902,123900,392284079,1014,1014,1014,1014,0
|
|
20240902,123800,392284079,1014,1014,1014,1014,1
|
|
20240902,123700,392283065,1014,1014,1014,1014,0
|
|
20240902,123600,392283065,1014,1009,1014,1009,999
|
|
20240902,123500,391274168,1007,1007,1007,1007,0
|
|
20240902,123400,391274168,1007,1011,1011,1007,2516
|
|
20240902,123300,388737556,1011,1011,1011,1011,1
|
|
20240902,123200,388736545,1012,1012,1012,1012,10
|
|
20240902,123100,388726425,1013,1015,1015,1013,176
|
|
20240902,123000,388548135,1013,1013,1013,1013,16
|
|
20240902,122900,388531927,1015,1015,1015,1015,0
|
|
20240902,122800,388531927,1015,1015,1015,1015,0
|
|
20240902,122700,388531927,1015,1015,1015,1015,0
|
|
20240902,122600,388531927,1015,1015,1015,1015,0
|
|
20240902,122500,388531927,1015,1015,1015,1015,0
|
|
20240902,122400,388531927,1015,1011,1015,1011,9
|
|
20240902,122300,388522824,1011,1011,1011,1011,1
|
|
20240902,122200,388521813,1014,1014,1014,1014,0
|
|
20240902,122100,388521813,1014,1014,1014,1014,0
|
|
20240902,122000,388521813,1014,1014,1014,1014,4000
|
|
20240902,121900,384465813,1015,1015,1015,1015,0
|
|
20240902,121800,384465813,1015,1015,1015,1015,0
|
|
20240902,121700,384465813,1015,1015,1015,1015,0
|
|
20240902,121600,384465813,1015,1015,1015,1015,0
|
|
20240902,121500,384465813,1015,1015,1015,1015,0
|
|
20240902,121400,384465813,1015,1014,1015,1014,332
|
|
20240902,121300,384128933,1015,1015,1015,1015,0
|
|
20240902,121200,384128933,1015,1015,1015,1015,1
|
|
20240902,121100,384127918,1015,1015,1015,1015,1
|
|
20240902,121000,384126903,1015,1015,1015,1015,0
|
|
20240902,120900,384126903,1015,1015,1015,1015,1
|
|
20240902,120800,384125888,1009,1011,1011,1009,2121
|
|
20240902,120700,381984202,1015,1015,1015,1015,985
|
|
20240902,120600,380984427,1015,1015,1015,1015,0
|
|
20240902,120500,380984427,1015,1015,1015,1015,0
|
|
20240902,120400,380984427,1015,1014,1015,1014,120
|
|
20240902,120300,380862644,1014,1014,1014,1014,500
|
|
20240902,120200,380355644,1014,1014,1014,1014,100
|
|
20240902,120100,380254244,1014,1009,1014,1009,54
|
|
20240902,120000,380199753,1009,1009,1009,1009,0
|
|
20240902,115900,380199753,1009,1009,1009,1009,0
|
|
20240902,115800,380199753,1009,1009,1009,1009,1
|
|
20240902,115700,380198744,1014,1014,1014,1014,0
|
|
20240902,115600,380198744,1014,1014,1014,1014,1
|
|
20240902,115500,380197730,1009,1009,1009,1009,137
|
|
20240902,115400,380059497,1009,1009,1009,1009,0
|
|
20240902,115300,380059497,1009,1009,1009,1009,1425
|
|
20240902,115200,378621672,1014,1014,1014,1014,0
|
|
20240902,115100,378621672,1014,1014,1014,1014,0
|
|
20240902,115000,378621672,1014,1014,1014,1014,105
|
|
20240902,114900,378515202,1014,1014,1014,1014,0
|
|
20240902,114800,378515202,1014,1014,1014,1014,0
|
|
20240902,114700,378515202,1014,1014,1014,1014,368
|
|
20240902,114600,378142050,1014,1014,1014,1014,0
|
|
20240902,114500,378142050,1014,1014,1014,1014,0
|
|
20240902,114400,378142050,1014,1014,1014,1014,0
|
|
20240902,114300,378142050,1014,1014,1014,1014,0
|
|
20240902,114200,378142050,1014,1014,1014,1014,0
|
|
20240902,114100,378142050,1014,1014,1014,1014,1
|
|
20240902,114000,378141036,1008,1008,1008,1008,0
|
|
20240902,113900,378141036,1008,1008,1008,1008,94
|
|
20240902,113800,378046284,1009,1009,1009,1009,500
|
|
20240902,113700,377541784,1009,1009,1009,1009,1
|
|
20240902,113600,377540775,1009,1009,1009,1009,3
|
|
20240902,113500,377537748,1010,1012,1012,1010,873
|
|
20240902,113400,376655537,1011,1013,1013,1011,2367
|
|
20240902,113300,374258534,1014,1016,1016,1014,1246
|
|
20240902,113200,372994723,1016,1028,1028,1016,5001
|
|
20240902,113100,367913695,1016,1016,1016,1016,5000
|
|
20240902,113000,362833695,1016,1016,1016,1016,0
|
|
20240902,112900,362833695,1016,1019,1019,1016,25
|
|
20240902,112800,362808235,1029,1029,1029,1029,0
|
|
20240902,112700,362808235,1029,1017,1029,1017,30
|
|
20240902,112600,362777520,1017,1015,1017,1015,2661
|
|
20240902,112500,360073935,1015,1015,1015,1015,1300
|
|
20240902,112400,358754435,1013,1014,1014,1013,48
|
|
20240902,112300,358705766,1015,1015,1015,1015,2538
|
|
20240902,112200,356129696,1016,1018,1018,1016,1932
|
|
20240902,112100,354164719,1018,1019,1019,1018,757
|
|
20240902,112000,353394092,1019,1019,1019,1019,1173
|
|
20240902,111900,352198805,1019,1019,1019,1019,0
|
|
20240902,111800,352198805,1019,1019,1019,1019,0
|
|
20240902,111700,352198805,1019,1019,1019,1019,6
|
|
20240902,111600,352192691,1020,1020,1020,1020,0
|
|
20240902,111500,352192691,1020,1020,1020,1020,1
|
|
20240902,111400,352191671,1020,1020,1020,1020,0
|
|
20240902,111300,352191671,1020,1020,1020,1020,0
|
|
20240902,111200,352191671,1020,1020,1020,1020,1
|
|
20240902,111100,352190651,1020,1020,1020,1020,153
|
|
20240902,111000,352034591,1020,1020,1020,1020,0
|
|
20240902,110900,352034591,1020,1020,1020,1020,0
|
|
20240902,110800,352034591,1020,1020,1020,1020,1
|
|
20240902,110700,352033571,1025,1025,1025,1025,0
|
|
20240902,110600,352033571,1025,1025,1025,1025,0
|
|
20240902,110500,352033571,1025,1025,1025,1025,813
|
|
20240902,110400,351200246,1025,1025,1025,1025,0
|
|
20240902,110300,351200246,1025,1025,1025,1025,0
|
|
20240902,110200,351200246,1025,1025,1025,1025,0
|
|
20240902,110100,351200246,1025,1025,1025,1025,0
|
|
20240902,110000,351200246,1025,1025,1025,1025,0
|
|
20240902,105900,351200246,1025,1025,1025,1025,0
|
|
20240902,105800,351200246,1025,1025,1025,1025,0
|
|
20240902,105700,351200246,1025,1025,1025,1025,0
|
|
20240902,105600,351200246,1025,1025,1025,1025,0
|
|
20240902,105500,351200246,1025,1020,1025,1019,5300
|
|
20240902,105400,345799217,1020,1020,1020,1020,101
|
|
20240902,105300,345696197,1020,1020,1020,1020,220
|
|
20240902,105200,345471797,1019,1020,1020,1019,1795
|
|
20240902,105100,343641311,1020,1025,1025,1019,4124
|
|
20240902,105000,339435949,1020,1021,1021,1020,6000
|
|
20240902,104900,333315879,1029,1029,1029,1029,0
|
|
20240902,104800,333315879,1029,1029,1029,1029,0
|
|
20240902,104700,333315879,1029,1029,1029,1021,2658
|
|
20240902,104600,330581173,1029,1029,1029,1029,0
|
|
20240902,104500,330581173,1029,1029,1029,1029,47
|
|
20240902,104400,330532810,1029,1029,1029,1029,0
|
|
20240902,104300,330532810,1029,1028,1029,1028,2833
|
|
20240902,104200,327617753,1029,1029,1029,1029,0
|
|
20240902,104100,327617753,1029,1019,1029,1019,4
|
|
20240902,104000,327613667,1031,1031,1031,1031,0
|
|
20240902,103900,327613667,1031,1030,1031,1028,138
|
|
20240902,103800,327471528,1031,1031,1031,1031,0
|
|
20240902,103700,327471528,1031,1031,1031,1031,5
|
|
20240902,103600,327466373,1031,1031,1031,1031,0
|
|
20240902,103500,327466373,1031,1031,1031,1031,1123
|
|
20240902,103400,326308560,1031,1031,1031,1031,0
|
|
20240902,103300,326308560,1031,1031,1031,1031,9
|
|
20240902,103200,326299281,1031,1030,1031,1030,1796
|
|
20240902,103100,324449153,1030,1023,1030,1023,707
|
|
20240902,103000,323722152,1027,1025,1027,1025,1074
|
|
20240902,102900,322620150,1024,1024,1024,1024,0
|
|
20240902,102800,322620150,1024,1024,1024,1024,1500
|
|
20240902,102700,321084150,1025,1025,1025,1025,1
|
|
20240902,102600,321083125,1017,1017,1017,1017,1123
|
|
20240902,102500,319941034,1017,1024,1026,1017,114
|
|
20240902,102400,319824960,1025,1025,1025,1025,0
|
|
20240902,102300,319824960,1025,1025,1025,1025,0
|
|
20240902,102200,319824960,1025,1025,1025,1025,0
|
|
20240902,102100,319824960,1025,1025,1025,1025,1
|
|
20240902,102000,319823935,1025,1024,1025,1017,22
|
|
20240902,101900,319801546,1017,1017,1017,1017,6
|
|
20240902,101800,319795444,1026,1026,1026,1026,0
|
|
20240902,101700,319795444,1026,1026,1026,1026,1
|
|
20240902,101600,319794418,1016,1016,1016,1016,2
|
|
20240902,101500,319792386,1026,1026,1026,1026,0
|
|
20240902,101400,319792386,1026,1015,1026,1015,26
|
|
20240902,101300,319765952,1027,1027,1027,1027,0
|
|
20240902,101200,319765952,1027,1015,1027,1014,1333
|
|
20240902,101100,318413622,1027,1028,1028,1015,917
|
|
20240902,101000,317481617,1028,1028,1028,1020,3
|
|
20240902,100900,317478541,1028,1027,1028,1027,3
|
|
20240902,100800,317475459,1014,1027,1028,1014,19
|
|
20240902,100700,317456059,1028,1031,1031,1012,3862
|
|
20240902,100600,313515699,1036,1036,1036,1036,6
|
|
20240902,100500,313509483,1036,1036,1036,1036,100
|
|
20240902,100400,313405883,1036,1036,1036,1030,110
|
|
20240902,100300,313292471,1030,1032,1037,1030,711
|
|
20240902,100200,312558909,1037,1037,1037,1037,2
|
|
20240902,100100,312556835,1037,1037,1037,1037,8
|
|
20240902,100000,312548539,1037,1037,1037,1037,113
|
|
20240902,095900,312431358,1036,1037,1037,1036,265
|
|
20240902,095800,312156817,1038,1039,1039,1038,223
|
|
20240902,095700,311925121,1042,1042,1042,1042,100
|
|
20240902,095600,311820921,1042,1042,1042,1042,332
|
|
20240902,095500,311474977,1042,1042,1043,1042,39
|
|
20240902,095400,311434332,1043,1036,1044,1030,1430
|
|
20240902,095300,309944428,1046,1045,1046,1028,608
|
|
20240902,095200,309308691,1045,1044,1045,1029,4412
|
|
20240902,095100,304717595,1045,1031,1045,1028,22082
|
|
20240902,095000,281702091,1040,1039,1040,1035,1039
|
|
20240902,094900,280623176,1039,1039,1039,1031,461
|
|
20240902,094800,280146635,1040,1039,1041,1035,5811
|
|
20240902,094700,274107255,1041,1039,1041,1038,10956
|
|
20240902,094600,262724666,1039,1028,1039,1028,8679
|
|
20240902,094500,253762654,1037,1034,1037,1030,6085
|
|
20240902,094400,247473081,1034,1030,1034,1030,1931
|
|
20240902,094300,245484108,1030,1019,1030,1018,10845
|
|
20240902,094200,234386888,1019,1019,1019,1019,149
|
|
20240902,094100,234235057,1019,1026,1026,1013,9437
|
|
20240902,094000,224671733,1026,1038,1039,1014,4302
|
|
20240902,093900,220287787,1037,1014,1037,1014,30498
|
|
20240902,093800,189051090,1014,1012,1014,1012,1609
|
|
20240902,093700,187422375,1012,1007,1012,1007,1885
|
|
20240902,093600,185517754,1010,1006,1010,1006,465
|
|
20240902,093500,185049960,1006,1006,1006,1006,0
|
|
20240902,093400,185049960,1006,1006,1010,1006,202
|
|
20240902,093300,184846740,1006,1006,1006,1006,16
|
|
20240902,093200,184830644,1010,1010,1010,1010,0
|
|
20240902,093100,184830644,1010,1010,1010,1010,1
|
|
20240902,093000,184829634,1006,1010,1010,1006,2
|
|
20240902,092900,184827618,1007,1007,1007,1007,263
|
|
20240902,092800,184562777,1015,1015,1015,1015,0
|
|
20240902,092700,184562777,1015,1015,1015,1015,0
|
|
20240902,092600,184562777,1015,1010,1015,1010,2012
|
|
20240902,092500,182522954,1010,1010,1010,1010,12
|
|
20240902,092400,182510834,1006,1006,1006,1006,156
|
|
20240902,092300,182353898,1011,1011,1011,1011,0
|
|
20240902,092200,182353898,1011,1011,1011,1011,40
|
|
20240902,092100,182313458,1011,1008,1011,1005,54
|
|
20240902,092000,182259178,1012,1016,1016,1009,4852
|
|
20240902,091900,177333495,1026,1018,1026,1017,3855
|
|
20240902,091800,173409261,1027,1018,1027,1018,1755
|
|
20240902,091700,171622653,1029,1040,1040,1017,795
|
|
20240902,091600,170808839,1040,1024,1041,1024,9046
|
|
20240902,091500,161429578,1041,1031,1045,1017,1503
|
|
20240902,091400,159878832,1031,999,1046,995,75772
|
|
20240902,091300,82680011,995,995,999,995,1584
|
|
20240902,091200,81103927,995,996,996,995,6984
|
|
20240902,091100,74153677,996,997,1002,996,1456
|
|
20240902,091000,72703136,997,1004,1004,997,1026
|
|
20240902,090900,71680134,1004,996,1004,996,1450
|
|
20240902,090800,70235926,1006,1006,1006,1006,3163
|
|
20240902,090700,67053948,1009,1002,1009,993,12257
|
|
20240902,090600,54783305,1002,1002,1019,1001,8755
|
|
20240902,090500,46017824,1020,984,1020,984,13217
|
|
20240902,090400,32766088,999,994,999,994,16344
|
|
20240902,090300,16441717,980,981,981,980,4064
|
|
20240902,090200,12455497,981,980,981,980,2973
|
|
20240902,090100,9539920,980,969,980,968,5837
|
|
20240902,090000,3844896,968,968,968,968,3972
|