659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,195600,106091180,1369,1369,1369,1369,1994
|
|
20240912,195500,106091180,1369,1369,1369,1369,0
|
|
20240912,195400,106091180,1369,1369,1369,1369,0
|
|
20240912,195300,106091180,1369,1369,1369,1369,0
|
|
20240912,195200,106091180,1369,1369,1369,1369,0
|
|
20240912,195100,106091180,1369,1369,1369,1369,0
|
|
20240912,195000,106091180,1369,1369,1369,1369,0
|
|
20240912,194900,106091180,1369,1369,1369,1369,0
|
|
20240912,194800,106091180,1369,1369,1369,1369,0
|
|
20240912,194700,106091180,1369,1369,1369,1369,0
|
|
20240912,194600,106091180,1369,1369,1369,1369,0
|
|
20240912,194500,106091180,1369,1369,1369,1369,0
|
|
20240912,194400,106091180,1369,1369,1369,1369,0
|
|
20240912,194300,106091180,1369,1369,1369,1369,0
|
|
20240912,194200,106091180,1369,1369,1369,1369,0
|
|
20240912,194100,106091180,1369,1369,1369,1369,0
|
|
20240912,194000,106091180,1369,1369,1369,1369,0
|
|
20240912,193900,106091180,1369,1369,1369,1369,0
|
|
20240912,193800,106091180,1369,1369,1369,1369,0
|
|
20240912,193700,106091180,1369,1369,1369,1369,0
|
|
20240912,193600,106091180,1369,1369,1369,1369,0
|
|
20240912,193500,106091180,1369,1369,1369,1369,0
|
|
20240912,193400,106091180,1369,1369,1369,1369,0
|
|
20240912,193300,106091180,1369,1369,1369,1369,0
|
|
20240912,193200,106091180,1369,1369,1369,1369,0
|
|
20240912,193100,106091180,1369,1369,1369,1369,0
|
|
20240912,193000,106091180,1369,1369,1369,1369,0
|
|
20240912,192900,106091180,1369,1369,1369,1369,0
|
|
20240912,192800,106091180,1369,1369,1369,1369,0
|
|
20240912,192700,106091180,1369,1369,1369,1369,0
|
|
20240912,192600,106091180,1369,1369,1369,1369,1994
|
|
20240912,192500,106091180,1369,1369,1369,1369,0
|
|
20240912,192400,106091180,1369,1369,1369,1369,0
|
|
20240912,192300,106091180,1369,1369,1369,1369,0
|
|
20240912,192200,106091180,1369,1369,1369,1369,0
|
|
20240912,192100,106091180,1369,1369,1369,1369,0
|
|
20240912,192000,106091180,1369,1369,1369,1369,0
|
|
20240912,191900,106091180,1369,1369,1369,1369,0
|
|
20240912,191800,106091180,1369,1369,1369,1369,0
|
|
20240912,191700,106091180,1369,1369,1369,1369,0
|
|
20240912,191600,106091180,1369,1369,1369,1369,0
|
|
20240912,191500,106091180,1369,1369,1369,1369,0
|
|
20240912,191400,106091180,1369,1369,1369,1369,0
|
|
20240912,191300,106091180,1369,1369,1369,1369,0
|
|
20240912,191200,106091180,1369,1369,1369,1369,0
|
|
20240912,191100,106091180,1369,1369,1369,1369,0
|
|
20240912,191000,106091180,1369,1369,1369,1369,0
|
|
20240912,190900,106091180,1369,1369,1369,1369,0
|
|
20240912,190800,106091180,1369,1369,1369,1369,0
|
|
20240912,190700,106091180,1369,1369,1369,1369,0
|
|
20240912,190600,106091180,1369,1369,1369,1369,0
|
|
20240912,190500,106091180,1369,1369,1369,1369,0
|
|
20240912,190400,106091180,1369,1369,1369,1369,0
|
|
20240912,190300,106091180,1369,1369,1369,1369,0
|
|
20240912,190200,106091180,1369,1369,1369,1369,0
|
|
20240912,190100,106091180,1369,1369,1369,1369,0
|
|
20240912,190000,106091180,1369,1369,1369,1369,0
|
|
20240912,185900,106091180,1369,1369,1369,1369,0
|
|
20240912,185800,106091180,1369,1369,1369,1369,0
|
|
20240912,185700,106091180,1369,1369,1369,1369,0
|
|
20240912,185600,106091180,1369,1369,1369,1369,1994
|
|
20240912,185500,106091180,1369,1369,1369,1369,0
|
|
20240912,185400,106091180,1369,1369,1369,1369,0
|
|
20240912,185300,106091180,1369,1369,1369,1369,0
|
|
20240912,185200,106091180,1369,1369,1369,1369,0
|
|
20240912,185100,106091180,1369,1369,1369,1369,0
|
|
20240912,185000,106091180,1369,1369,1369,1369,0
|
|
20240912,184900,106091180,1369,1369,1369,1369,0
|
|
20240912,184800,106091180,1369,1369,1369,1369,0
|
|
20240912,184700,106091180,1369,1369,1369,1369,0
|
|
20240912,184600,106091180,1369,1369,1369,1369,0
|
|
20240912,184500,106091180,1369,1369,1369,1369,0
|
|
20240912,184400,106091180,1369,1369,1369,1369,0
|
|
20240912,184300,106091180,1369,1369,1369,1369,0
|
|
20240912,184200,106091180,1369,1369,1369,1369,0
|
|
20240912,184100,106091180,1369,1369,1369,1369,0
|
|
20240912,184000,106091180,1369,1369,1369,1369,0
|
|
20240912,183900,106091180,1369,1369,1369,1369,0
|
|
20240912,183800,106091180,1369,1369,1369,1369,0
|
|
20240912,183700,106091180,1369,1369,1369,1369,0
|
|
20240912,183600,106091180,1369,1369,1369,1369,0
|
|
20240912,183500,106091180,1369,1369,1369,1369,0
|
|
20240912,183400,106091180,1369,1369,1369,1369,0
|
|
20240912,183300,106091180,1369,1369,1369,1369,0
|
|
20240912,183200,106091180,1369,1369,1369,1369,0
|
|
20240912,183100,106091180,1369,1369,1369,1369,0
|
|
20240912,183000,106091180,1369,1369,1369,1369,0
|
|
20240912,182900,106091180,1369,1369,1369,1369,0
|
|
20240912,182800,106091180,1369,1369,1369,1369,0
|
|
20240912,182700,106091180,1369,1369,1369,1369,0
|
|
20240912,182600,106091180,1369,1369,1369,1369,1994
|
|
20240912,182500,106091180,1369,1369,1369,1369,0
|
|
20240912,182400,106091180,1369,1369,1369,1369,0
|
|
20240912,182300,106091180,1369,1369,1369,1369,0
|
|
20240912,182200,106091180,1369,1369,1369,1369,0
|
|
20240912,182100,106091180,1369,1369,1369,1369,0
|
|
20240912,182000,106091180,1369,1369,1369,1369,0
|
|
20240912,181900,106091180,1369,1369,1369,1369,0
|
|
20240912,181800,106091180,1369,1369,1369,1369,0
|
|
20240912,181700,106091180,1369,1369,1369,1369,0
|
|
20240912,181600,106091180,1369,1369,1369,1369,0
|
|
20240912,181500,106091180,1369,1369,1369,1369,0
|
|
20240912,181400,106091180,1369,1369,1369,1369,0
|
|
20240912,181300,106091180,1369,1369,1369,1369,0
|
|
20240912,181200,106091180,1369,1369,1369,1369,0
|
|
20240912,181100,106091180,1369,1369,1369,1369,0
|
|
20240912,181000,106091180,1369,1369,1369,1369,0
|
|
20240912,180900,106091180,1369,1369,1369,1369,0
|
|
20240912,180800,106091180,1369,1369,1369,1369,0
|
|
20240912,180700,106091180,1369,1369,1369,1369,0
|
|
20240912,180600,106091180,1369,1369,1369,1369,0
|
|
20240912,180500,106091180,1369,1369,1369,1369,0
|
|
20240912,180400,106091180,1369,1369,1369,1369,0
|
|
20240912,180300,106091180,1369,1369,1369,1369,0
|
|
20240912,180200,106091180,1369,1369,1369,1369,0
|
|
20240912,180100,106091180,1369,1369,1369,1369,0
|
|
20240912,180000,106091180,1369,1369,1369,1369,0
|
|
20240912,175900,106091180,1369,1369,1369,1369,0
|
|
20240912,175800,106091180,1369,1369,1369,1369,0
|
|
20240912,175700,106091180,1369,1369,1369,1369,0
|
|
20240912,175600,106091180,1369,1369,1369,1369,1994
|
|
20240912,175500,106091180,1369,1369,1369,1369,0
|
|
20240912,175400,106091180,1369,1369,1369,1369,0
|
|
20240912,175300,106091180,1369,1369,1369,1369,0
|
|
20240912,175200,106091180,1369,1369,1369,1369,0
|
|
20240912,175100,106091180,1369,1369,1369,1369,0
|
|
20240912,175000,106091180,1369,1369,1369,1369,0
|
|
20240912,174900,106091180,1369,1369,1369,1369,0
|
|
20240912,174800,106091180,1369,1369,1369,1369,0
|
|
20240912,174700,106091180,1369,1369,1369,1369,0
|
|
20240912,174600,106091180,1369,1369,1369,1369,0
|
|
20240912,174500,106091180,1369,1369,1369,1369,0
|
|
20240912,174400,106091180,1369,1369,1369,1369,0
|
|
20240912,174300,106091180,1369,1369,1369,1369,0
|
|
20240912,174200,106091180,1369,1369,1369,1369,0
|
|
20240912,174100,106091180,1369,1369,1369,1369,0
|
|
20240912,174000,106091180,1369,1369,1369,1369,0
|
|
20240912,173900,106091180,1369,1369,1369,1369,0
|
|
20240912,173800,106091180,1369,1369,1369,1369,0
|
|
20240912,173700,106091180,1369,1369,1369,1369,0
|
|
20240912,173600,106091180,1369,1369,1369,1369,0
|
|
20240912,173500,106091180,1369,1369,1369,1369,0
|
|
20240912,173400,106091180,1369,1369,1369,1369,0
|
|
20240912,173300,106091180,1369,1369,1369,1369,0
|
|
20240912,173200,106091180,1369,1369,1369,1369,0
|
|
20240912,173100,106091180,1369,1369,1369,1369,0
|
|
20240912,173000,106091180,1369,1369,1369,1369,0
|
|
20240912,172900,106091180,1369,1369,1369,1369,0
|
|
20240912,172800,106091180,1369,1369,1369,1369,0
|
|
20240912,172700,106091180,1369,1369,1369,1369,0
|
|
20240912,172600,106091180,1369,1369,1369,1369,1994
|
|
20240912,172500,106091180,1369,1369,1369,1369,0
|
|
20240912,172400,106091180,1369,1369,1369,1369,0
|
|
20240912,172300,106091180,1369,1369,1369,1369,0
|
|
20240912,172200,106091180,1369,1369,1369,1369,0
|
|
20240912,172100,106091180,1369,1369,1369,1369,0
|
|
20240912,172000,106091180,1369,1369,1369,1369,0
|
|
20240912,171900,106091180,1369,1369,1369,1369,0
|
|
20240912,171800,106091180,1369,1369,1369,1369,0
|
|
20240912,171700,106091180,1369,1369,1369,1369,0
|
|
20240912,171600,106091180,1369,1369,1369,1369,0
|
|
20240912,171500,106091180,1369,1369,1369,1369,0
|
|
20240912,171400,106091180,1369,1369,1369,1369,0
|
|
20240912,171300,106091180,1369,1369,1369,1369,0
|
|
20240912,171200,106091180,1369,1369,1369,1369,0
|
|
20240912,171100,106091180,1369,1369,1369,1369,0
|
|
20240912,171000,106091180,1369,1369,1369,1369,0
|
|
20240912,170900,106091180,1369,1369,1369,1369,0
|
|
20240912,170800,106091180,1369,1369,1369,1369,0
|
|
20240912,170700,106091180,1369,1369,1369,1369,0
|
|
20240912,170600,106091180,1369,1369,1369,1369,0
|
|
20240912,170500,106091180,1369,1369,1369,1369,0
|
|
20240912,170400,106091180,1369,1369,1369,1369,0
|
|
20240912,170300,106091180,1369,1369,1369,1369,0
|
|
20240912,170200,106091180,1369,1369,1369,1369,0
|
|
20240912,170100,106091180,1369,1369,1369,1369,0
|
|
20240912,170000,106091180,1369,1369,1369,1369,0
|
|
20240912,165900,106091180,1369,1369,1369,1369,0
|
|
20240912,165800,106091180,1369,1369,1369,1369,0
|
|
20240912,165700,106091180,1369,1369,1369,1369,0
|
|
20240912,165600,106091180,1369,1369,1369,1369,1994
|
|
20240912,165500,106091180,1369,1369,1369,1369,0
|
|
20240912,165400,106091180,1369,1369,1369,1369,0
|
|
20240912,165300,106091180,1369,1369,1369,1369,0
|
|
20240912,165200,106091180,1369,1369,1369,1369,0
|
|
20240912,165100,106091180,1369,1369,1369,1369,0
|
|
20240912,165000,106091180,1369,1369,1369,1369,0
|
|
20240912,164900,106091180,1369,1369,1369,1369,0
|
|
20240912,164800,106091180,1369,1369,1369,1369,0
|
|
20240912,164700,106091180,1369,1369,1369,1369,0
|
|
20240912,164600,106091180,1369,1369,1369,1369,0
|
|
20240912,164500,106091180,1369,1369,1369,1369,0
|
|
20240912,164400,106091180,1369,1369,1369,1369,0
|
|
20240912,164300,106091180,1369,1369,1369,1369,0
|
|
20240912,164200,106091180,1369,1369,1369,1369,0
|
|
20240912,164100,106091180,1369,1369,1369,1369,0
|
|
20240912,164000,106091180,1369,1369,1369,1369,0
|
|
20240912,163900,106091180,1369,1369,1369,1369,0
|
|
20240912,163800,106091180,1369,1369,1369,1369,0
|
|
20240912,163700,106091180,1369,1369,1369,1369,0
|
|
20240912,163600,106091180,1369,1369,1369,1369,0
|
|
20240912,163500,106091180,1369,1369,1369,1369,0
|
|
20240912,163400,106091180,1369,1369,1369,1369,0
|
|
20240912,163300,106091180,1369,1369,1369,1369,0
|
|
20240912,163200,106091180,1369,1369,1369,1369,0
|
|
20240912,163100,106091180,1369,1369,1369,1369,0
|
|
20240912,163000,106091180,1369,1369,1369,1369,0
|
|
20240912,162900,106091180,1369,1369,1369,1369,0
|
|
20240912,162800,106091180,1369,1369,1369,1369,0
|
|
20240912,162700,106091180,1369,1369,1369,1369,0
|
|
20240912,162600,106091180,1369,1369,1369,1369,1994
|
|
20240912,162500,106091180,1369,1369,1369,1369,0
|
|
20240912,162400,106091180,1369,1369,1369,1369,0
|
|
20240912,162300,106091180,1369,1369,1369,1369,0
|
|
20240912,162200,106091180,1369,1369,1369,1369,0
|
|
20240912,162100,106091180,1369,1369,1369,1369,0
|
|
20240912,162000,106091180,1369,1369,1369,1369,0
|
|
20240912,161900,106091180,1369,1369,1369,1369,0
|
|
20240912,161800,106091180,1369,1369,1369,1369,0
|
|
20240912,161700,106091180,1369,1369,1369,1369,0
|
|
20240912,161600,106091180,1369,1369,1369,1369,0
|
|
20240912,161500,106091180,1369,1369,1369,1369,0
|
|
20240912,161400,106091180,1369,1369,1369,1369,0
|
|
20240912,161300,106091180,1369,1369,1369,1369,0
|
|
20240912,161200,106091180,1369,1369,1369,1369,0
|
|
20240912,161100,106091180,1369,1369,1369,1369,0
|
|
20240912,161000,106091180,1369,1369,1369,1369,0
|
|
20240912,160900,106091180,1369,1369,1369,1369,0
|
|
20240912,160800,106091180,1369,1369,1369,1369,0
|
|
20240912,160700,106091180,1369,1369,1369,1369,0
|
|
20240912,160600,106091180,1369,1369,1369,1369,0
|
|
20240912,160500,106091180,1369,1369,1369,1369,0
|
|
20240912,160400,106091180,1369,1369,1369,1369,0
|
|
20240912,160300,106091180,1369,1369,1369,1369,0
|
|
20240912,160200,106091180,1369,1369,1369,1369,0
|
|
20240912,160100,106091180,1369,1369,1369,1369,0
|
|
20240912,160000,106091180,1369,1369,1369,1369,0
|
|
20240912,155900,106091180,1369,1369,1369,1369,0
|
|
20240912,155800,106091180,1369,1369,1369,1369,0
|
|
20240912,155700,106091180,1369,1369,1369,1369,0
|
|
20240912,155600,106091180,1369,1369,1369,1369,1994
|
|
20240912,155500,106091180,1369,1369,1369,1369,0
|
|
20240912,155400,106091180,1369,1369,1369,1369,0
|
|
20240912,155300,106091180,1369,1369,1369,1369,0
|
|
20240912,155200,106091180,1369,1369,1369,1369,0
|
|
20240912,155100,106091180,1369,1369,1369,1369,0
|
|
20240912,155000,106091180,1369,1369,1369,1369,0
|
|
20240912,154900,106091180,1369,1369,1369,1369,0
|
|
20240912,154800,106091180,1369,1369,1369,1369,0
|
|
20240912,154700,106091180,1369,1369,1369,1369,0
|
|
20240912,154600,106091180,1369,1369,1369,1369,0
|
|
20240912,154500,106091180,1369,1369,1369,1369,0
|
|
20240912,154400,106091180,1369,1369,1369,1369,0
|
|
20240912,154300,106091180,1369,1369,1369,1369,0
|
|
20240912,154200,106091180,1369,1369,1369,1369,0
|
|
20240912,154100,106091180,1369,1369,1369,1369,0
|
|
20240912,154000,106091180,1369,1369,1369,1369,0
|
|
20240912,153900,106091180,1369,1369,1369,1369,0
|
|
20240912,153800,106091180,1369,1369,1369,1369,0
|
|
20240912,153700,106091180,1369,1369,1369,1369,0
|
|
20240912,153600,106091180,1369,1369,1369,1369,0
|
|
20240912,153500,106091180,1369,1369,1369,1369,0
|
|
20240912,153400,106091180,1369,1369,1369,1369,0
|
|
20240912,153300,106091180,1369,1369,1369,1369,0
|
|
20240912,153200,106091180,1369,1369,1369,1369,0
|
|
20240912,153100,106091180,1369,1369,1369,1369,0
|
|
20240912,153000,106091180,1369,1369,1369,1369,1994
|
|
20240912,152900,103361394,1385,1385,1385,1385,0
|
|
20240912,152800,103361394,1385,1385,1385,1385,0
|
|
20240912,152700,103361394,1385,1385,1385,1385,0
|
|
20240912,152600,103361394,1385,1385,1385,1385,0
|
|
20240912,152500,103361394,1385,1385,1385,1385,0
|
|
20240912,152400,103361394,1385,1385,1385,1385,0
|
|
20240912,152300,103361394,1385,1385,1385,1385,0
|
|
20240912,152200,103361394,1385,1385,1385,1385,0
|
|
20240912,152100,103361394,1385,1385,1385,1385,0
|
|
20240912,152000,103361394,1385,1385,1385,1385,0
|
|
20240912,151900,103361394,1385,1385,1385,1385,4799
|
|
20240912,151800,96714779,1389,1389,1389,1389,0
|
|
20240912,151700,96714779,1389,1389,1389,1389,0
|
|
20240912,151600,96714779,1389,1389,1389,1389,0
|
|
20240912,151500,96714779,1389,1389,1389,1389,0
|
|
20240912,151400,96714779,1389,1389,1389,1389,0
|
|
20240912,151300,96714779,1389,1389,1389,1389,0
|
|
20240912,151200,96714779,1389,1389,1389,1389,0
|
|
20240912,151100,96714779,1389,1389,1389,1389,0
|
|
20240912,151000,96714779,1389,1386,1389,1386,1715
|
|
20240912,150900,94337786,1386,1386,1386,1386,0
|
|
20240912,150800,94337786,1386,1386,1386,1386,1464
|
|
20240912,150700,92308682,1387,1387,1387,1386,1168
|
|
20240912,150600,90688676,1389,1389,1389,1388,111
|
|
20240912,150500,90534538,1389,1388,1389,1388,122
|
|
20240912,150400,90365160,1384,1384,1384,1384,0
|
|
20240912,150300,90365160,1384,1385,1385,1384,1500
|
|
20240912,150200,88289070,1388,1388,1388,1388,0
|
|
20240912,150100,88289070,1388,1388,1388,1388,0
|
|
20240912,150000,88289070,1388,1388,1388,1388,0
|
|
20240912,145900,88289070,1388,1388,1388,1388,0
|
|
20240912,145800,88289070,1388,1384,1388,1384,2
|
|
20240912,145700,88286298,1390,1390,1390,1390,0
|
|
20240912,145600,88286298,1390,1390,1390,1390,0
|
|
20240912,145500,88286298,1390,1390,1390,1390,0
|
|
20240912,145400,88286298,1390,1390,1390,1390,0
|
|
20240912,145300,88286298,1390,1388,1390,1385,1612
|
|
20240912,145200,86053288,1389,1386,1389,1386,123
|
|
20240912,145100,85882444,1390,1387,1390,1387,11
|
|
20240912,145000,85867181,1383,1383,1383,1383,99
|
|
20240912,144900,85730264,1383,1383,1383,1383,93
|
|
20240912,144800,85601645,1376,1376,1376,1376,0
|
|
20240912,144700,85601645,1376,1376,1376,1376,0
|
|
20240912,144600,85601645,1376,1376,1376,1376,0
|
|
20240912,144500,85601645,1376,1376,1376,1376,1
|
|
20240912,144400,85600269,1377,1382,1382,1377,3500
|
|
20240912,144300,80777359,1383,1383,1383,1383,2
|
|
20240912,144200,80774593,1382,1383,1383,1381,4
|
|
20240912,144100,80769064,1383,1383,1383,1383,8
|
|
20240912,144000,80758000,1383,1384,1384,1383,1457
|
|
20240912,143900,78742958,1387,1386,1387,1386,180
|
|
20240912,143800,78493322,1386,1386,1386,1386,0
|
|
20240912,143700,78493322,1386,1385,1386,1385,300
|
|
20240912,143600,78077682,1385,1377,1385,1377,22
|
|
20240912,143500,78047372,1385,1381,1385,1381,1815
|
|
20240912,143400,75540689,1377,1377,1377,1377,7
|
|
20240912,143300,75531050,1377,1379,1379,1377,12
|
|
20240912,143200,75514504,1377,1379,1379,1377,3200
|
|
20240912,143100,71107921,1390,1384,1390,1384,10
|
|
20240912,143000,71094067,1384,1378,1385,1378,320
|
|
20240912,142900,70651304,1380,1380,1380,1380,15
|
|
20240912,142800,70630604,1377,1377,1377,1377,0
|
|
20240912,142700,70630604,1377,1386,1390,1377,4001
|
|
20240912,142600,65073292,1386,1386,1386,1386,0
|
|
20240912,142500,65073292,1386,1386,1387,1386,950
|
|
20240912,142400,63755844,1387,1386,1387,1386,127
|
|
20240912,142300,63579820,1386,1386,1386,1386,14
|
|
20240912,142200,63560416,1386,1386,1386,1386,0
|
|
20240912,142100,63560416,1386,1386,1386,1386,1
|
|
20240912,142000,63559030,1372,1379,1379,1372,9380
|
|
20240912,141900,50688136,1387,1387,1387,1387,0
|
|
20240912,141800,50688136,1387,1387,1387,1387,0
|
|
20240912,141700,50688136,1387,1387,1387,1387,0
|
|
20240912,141600,50688136,1387,1387,1387,1387,0
|
|
20240912,141500,50688136,1387,1387,1387,1387,0
|
|
20240912,141400,50688136,1387,1387,1387,1387,0
|
|
20240912,141300,50688136,1387,1387,1387,1387,0
|
|
20240912,141200,50688136,1387,1387,1387,1387,0
|
|
20240912,141100,50688136,1387,1387,1387,1387,0
|
|
20240912,141000,50688136,1387,1387,1387,1387,0
|
|
20240912,140900,50688136,1387,1387,1387,1387,0
|
|
20240912,140800,50688136,1387,1387,1387,1387,0
|
|
20240912,140700,50688136,1387,1386,1387,1386,800
|
|
20240912,140600,49578638,1387,1387,1387,1387,0
|
|
20240912,140500,49578638,1387,1387,1387,1387,0
|
|
20240912,140400,49578638,1387,1387,1387,1387,0
|
|
20240912,140300,49578638,1387,1387,1387,1387,0
|
|
20240912,140200,49578638,1387,1387,1387,1387,0
|
|
20240912,140100,49578638,1387,1387,1387,1387,0
|
|
20240912,140000,49578638,1387,1387,1387,1387,0
|
|
20240912,135900,49578638,1387,1387,1387,1387,0
|
|
20240912,135800,49578638,1387,1387,1387,1387,0
|
|
20240912,135700,49578638,1387,1385,1387,1385,165
|
|
20240912,135600,49349984,1385,1385,1385,1385,0
|
|
20240912,135500,49349984,1385,1385,1385,1385,0
|
|
20240912,135400,49349984,1385,1385,1385,1385,0
|
|
20240912,135300,49349984,1385,1385,1385,1385,0
|
|
20240912,135200,49349984,1385,1385,1385,1385,0
|
|
20240912,135100,49349984,1385,1385,1385,1385,10
|
|
20240912,135000,49336134,1385,1385,1385,1385,20
|
|
20240912,134900,49308434,1385,1385,1385,1385,0
|
|
20240912,134800,49308434,1385,1385,1385,1385,0
|
|
20240912,134700,49308434,1385,1385,1385,1385,10
|
|
20240912,134600,49294584,1385,1385,1385,1385,0
|
|
20240912,134500,49294584,1385,1385,1385,1385,11
|
|
20240912,134400,49279349,1386,1386,1386,1386,0
|
|
20240912,134300,49279349,1386,1386,1386,1386,0
|
|
20240912,134200,49279349,1386,1386,1386,1386,0
|
|
20240912,134100,49279349,1386,1386,1386,1386,0
|
|
20240912,134000,49279349,1386,1386,1386,1386,0
|
|
20240912,133900,49279349,1386,1386,1386,1386,0
|
|
20240912,133800,49279349,1386,1386,1386,1386,0
|
|
20240912,133700,49279349,1386,1386,1386,1386,0
|
|
20240912,133600,49279349,1386,1386,1386,1386,0
|
|
20240912,133500,49279349,1386,1386,1386,1386,0
|
|
20240912,133400,49279349,1386,1386,1386,1386,0
|
|
20240912,133300,49279349,1386,1386,1386,1386,0
|
|
20240912,133200,49279349,1386,1375,1386,1375,4
|
|
20240912,133100,49273816,1387,1387,1387,1387,0
|
|
20240912,133000,49273816,1387,1387,1387,1387,20
|
|
20240912,132900,49246076,1387,1385,1387,1385,379
|
|
20240912,132800,48720738,1387,1387,1387,1387,0
|
|
20240912,132700,48720738,1387,1387,1387,1387,0
|
|
20240912,132600,48720738,1387,1387,1387,1387,0
|
|
20240912,132500,48720738,1387,1387,1387,1387,0
|
|
20240912,132400,48720738,1387,1387,1387,1387,0
|
|
20240912,132300,48720738,1387,1387,1387,1387,0
|
|
20240912,132200,48720738,1387,1387,1387,1387,0
|
|
20240912,132100,48720738,1387,1387,1387,1387,0
|
|
20240912,132000,48720738,1387,1387,1387,1387,0
|
|
20240912,131900,48720738,1387,1387,1387,1387,22
|
|
20240912,131800,48690224,1387,1387,1387,1387,0
|
|
20240912,131700,48690224,1387,1387,1387,1387,0
|
|
20240912,131600,48690224,1387,1387,1387,1387,0
|
|
20240912,131500,48690224,1387,1387,1387,1387,0
|
|
20240912,131400,48690224,1387,1387,1387,1387,0
|
|
20240912,131300,48690224,1387,1387,1387,1387,0
|
|
20240912,131200,48690224,1387,1387,1387,1387,0
|
|
20240912,131100,48690224,1387,1387,1387,1387,0
|
|
20240912,131000,48690224,1387,1387,1387,1387,0
|
|
20240912,130900,48690224,1387,1387,1387,1387,0
|
|
20240912,130800,48690224,1387,1387,1387,1387,0
|
|
20240912,130700,48690224,1387,1387,1387,1387,0
|
|
20240912,130600,48690224,1387,1387,1387,1387,0
|
|
20240912,130500,48690224,1387,1387,1387,1387,0
|
|
20240912,130400,48690224,1387,1387,1387,1387,0
|
|
20240912,130300,48690224,1387,1387,1387,1387,1
|
|
20240912,130200,48688837,1384,1384,1384,1384,0
|
|
20240912,130100,48688837,1384,1384,1384,1384,1481
|
|
20240912,130000,46639133,1389,1389,1389,1389,0
|
|
20240912,125900,46639133,1389,1389,1389,1389,0
|
|
20240912,125800,46639133,1389,1389,1389,1389,0
|
|
20240912,125700,46639133,1389,1389,1389,1389,0
|
|
20240912,125600,46639133,1389,1389,1389,1389,1
|
|
20240912,125500,46637744,1384,1384,1384,1384,0
|
|
20240912,125400,46637744,1384,1384,1384,1384,0
|
|
20240912,125300,46637744,1384,1384,1384,1384,0
|
|
20240912,125200,46637744,1384,1384,1384,1384,0
|
|
20240912,125100,46637744,1384,1384,1384,1384,0
|
|
20240912,125000,46637744,1384,1384,1384,1384,0
|
|
20240912,124900,46637744,1384,1384,1384,1384,0
|
|
20240912,124800,46637744,1384,1384,1384,1384,0
|
|
20240912,124700,46637744,1384,1384,1384,1384,0
|
|
20240912,124600,46637744,1384,1384,1384,1384,68
|
|
20240912,124500,46543632,1381,1381,1381,1381,0
|
|
20240912,124400,46543632,1381,1381,1381,1381,0
|
|
20240912,124300,46543632,1381,1381,1381,1381,810
|
|
20240912,124200,45425022,1380,1380,1380,1380,0
|
|
20240912,124100,45425022,1380,1376,1380,1376,3630
|
|
20240912,124000,40421874,1376,1376,1376,1376,0
|
|
20240912,123900,40421874,1376,1376,1376,1376,0
|
|
20240912,123800,40421874,1376,1376,1376,1376,1458
|
|
20240912,123700,38415666,1377,1377,1377,1377,500
|
|
20240912,123600,37727166,1377,1377,1377,1377,0
|
|
20240912,123500,37727166,1377,1377,1377,1377,0
|
|
20240912,123400,37727166,1377,1377,1377,1377,0
|
|
20240912,123300,37727166,1377,1377,1377,1377,0
|
|
20240912,123200,37727166,1377,1377,1377,1377,0
|
|
20240912,123100,37727166,1377,1378,1378,1377,1454
|
|
20240912,123000,35725006,1381,1381,1381,1381,0
|
|
20240912,122900,35725006,1381,1381,1381,1381,0
|
|
20240912,122800,35725006,1381,1381,1381,1381,0
|
|
20240912,122700,35725006,1381,1381,1381,1381,0
|
|
20240912,122600,35725006,1381,1381,1381,1381,0
|
|
20240912,122500,35725006,1381,1381,1381,1381,20
|
|
20240912,122400,35697386,1381,1381,1381,1381,0
|
|
20240912,122300,35697386,1381,1380,1381,1380,72
|
|
20240912,122200,35598011,1380,1380,1380,1380,0
|
|
20240912,122100,35598011,1380,1380,1380,1380,0
|
|
20240912,122000,35598011,1380,1380,1380,1380,10
|
|
20240912,121900,35584211,1381,1381,1381,1381,0
|
|
20240912,121800,35584211,1381,1381,1381,1381,0
|
|
20240912,121700,35584211,1381,1381,1381,1381,0
|
|
20240912,121600,35584211,1381,1381,1381,1381,0
|
|
20240912,121500,35584211,1381,1381,1381,1381,0
|
|
20240912,121400,35584211,1381,1381,1381,1381,0
|
|
20240912,121300,35584211,1381,1380,1381,1380,100
|
|
20240912,121200,35446178,1381,1381,1381,1381,0
|
|
20240912,121100,35446178,1381,1381,1381,1381,0
|
|
20240912,121000,35446178,1381,1381,1381,1381,0
|
|
20240912,120900,35446178,1381,1381,1381,1381,0
|
|
20240912,120800,35446178,1381,1381,1381,1381,0
|
|
20240912,120700,35446178,1381,1381,1381,1381,0
|
|
20240912,120600,35446178,1381,1381,1381,1381,0
|
|
20240912,120500,35446178,1381,1381,1381,1381,0
|
|
20240912,120400,35446178,1381,1381,1381,1381,0
|
|
20240912,120300,35446178,1381,1381,1381,1381,0
|
|
20240912,120200,35446178,1381,1381,1381,1381,0
|
|
20240912,120100,35446178,1381,1381,1381,1381,0
|
|
20240912,120000,35446178,1381,1381,1381,1381,0
|
|
20240912,115900,35446178,1381,1381,1381,1381,0
|
|
20240912,115800,35446178,1381,1381,1381,1381,0
|
|
20240912,115700,35446178,1381,1381,1381,1381,0
|
|
20240912,115600,35446178,1381,1381,1381,1381,0
|
|
20240912,115500,35446178,1381,1381,1381,1381,0
|
|
20240912,115400,35446178,1381,1381,1381,1381,0
|
|
20240912,115300,35446178,1381,1381,1381,1381,0
|
|
20240912,115200,35446178,1381,1381,1381,1381,0
|
|
20240912,115100,35446178,1381,1381,1381,1381,0
|
|
20240912,115000,35446178,1381,1381,1381,1381,0
|
|
20240912,114900,35446178,1381,1381,1381,1381,0
|
|
20240912,114800,35446178,1381,1381,1381,1381,0
|
|
20240912,114700,35446178,1381,1381,1381,1381,0
|
|
20240912,114600,35446178,1381,1381,1381,1381,0
|
|
20240912,114500,35446178,1381,1380,1381,1380,318
|
|
20240912,114400,35007288,1381,1381,1381,1381,0
|
|
20240912,114300,35007288,1381,1381,1381,1381,0
|
|
20240912,114200,35007288,1381,1381,1381,1381,0
|
|
20240912,114100,35007288,1381,1381,1381,1381,0
|
|
20240912,114000,35007288,1381,1381,1381,1381,0
|
|
20240912,113900,35007288,1381,1381,1381,1381,0
|
|
20240912,113800,35007288,1381,1381,1381,1381,0
|
|
20240912,113700,35007288,1381,1381,1381,1381,0
|
|
20240912,113600,35007288,1381,1381,1381,1381,0
|
|
20240912,113500,35007288,1381,1381,1381,1381,0
|
|
20240912,113400,35007288,1381,1381,1381,1381,0
|
|
20240912,113300,35007288,1381,1381,1381,1381,0
|
|
20240912,113200,35007288,1381,1381,1381,1381,0
|
|
20240912,113100,35007288,1381,1381,1381,1381,0
|
|
20240912,113000,35007288,1381,1381,1381,1381,0
|
|
20240912,112900,35007288,1381,1381,1381,1381,0
|
|
20240912,112800,35007288,1381,1379,1381,1379,70
|
|
20240912,112700,34910730,1379,1375,1379,1375,100
|
|
20240912,112600,34773063,1378,1378,1378,1378,0
|
|
20240912,112500,34773063,1378,1378,1378,1378,1
|
|
20240912,112400,34771685,1378,1378,1378,1378,0
|
|
20240912,112300,34771685,1378,1378,1378,1378,0
|
|
20240912,112200,34771685,1378,1377,1378,1375,1025
|
|
20240912,112100,33362221,1380,1380,1380,1380,0
|
|
20240912,112000,33362221,1380,1380,1380,1380,0
|
|
20240912,111900,33362221,1380,1380,1380,1380,0
|
|
20240912,111800,33362221,1380,1380,1380,1380,0
|
|
20240912,111700,33362221,1380,1380,1380,1380,0
|
|
20240912,111600,33362221,1380,1380,1380,1380,0
|
|
20240912,111500,33362221,1380,1380,1380,1380,0
|
|
20240912,111400,33362221,1380,1380,1380,1380,0
|
|
20240912,111300,33362221,1380,1380,1380,1380,0
|
|
20240912,111200,33362221,1380,1380,1380,1380,0
|
|
20240912,111100,33362221,1380,1380,1380,1380,0
|
|
20240912,111000,33362221,1380,1380,1380,1380,0
|
|
20240912,110900,33362221,1380,1380,1380,1380,1
|
|
20240912,110800,33360841,1381,1381,1381,1381,0
|
|
20240912,110700,33360841,1381,1381,1381,1381,0
|
|
20240912,110600,33360841,1381,1381,1381,1381,0
|
|
20240912,110500,33360841,1381,1381,1381,1381,0
|
|
20240912,110400,33360841,1381,1381,1381,1381,0
|
|
20240912,110300,33360841,1381,1381,1381,1381,0
|
|
20240912,110200,33360841,1381,1381,1381,1381,0
|
|
20240912,110100,33360841,1381,1381,1381,1381,0
|
|
20240912,110000,33360841,1381,1381,1381,1381,0
|
|
20240912,105900,33360841,1381,1381,1381,1381,0
|
|
20240912,105800,33360841,1381,1381,1381,1381,0
|
|
20240912,105700,33360841,1381,1381,1381,1381,0
|
|
20240912,105600,33360841,1381,1381,1381,1381,0
|
|
20240912,105500,33360841,1381,1381,1381,1381,0
|
|
20240912,105400,33360841,1381,1381,1381,1381,0
|
|
20240912,105300,33360841,1381,1381,1381,1381,0
|
|
20240912,105200,33360841,1381,1381,1381,1381,0
|
|
20240912,105100,33360841,1381,1381,1381,1381,0
|
|
20240912,105000,33360841,1381,1381,1381,1381,0
|
|
20240912,104900,33360841,1381,1381,1381,1381,0
|
|
20240912,104800,33360841,1381,1381,1381,1381,0
|
|
20240912,104700,33360841,1381,1381,1381,1381,0
|
|
20240912,104600,33360841,1381,1381,1381,1381,0
|
|
20240912,104500,33360841,1381,1381,1381,1381,0
|
|
20240912,104400,33360841,1381,1381,1381,1381,0
|
|
20240912,104300,33360841,1381,1381,1381,1381,0
|
|
20240912,104200,33360841,1381,1381,1381,1381,0
|
|
20240912,104100,33360841,1381,1381,1381,1381,0
|
|
20240912,104000,33360841,1381,1381,1381,1381,0
|
|
20240912,103900,33360841,1381,1381,1381,1381,0
|
|
20240912,103800,33360841,1381,1381,1381,1381,0
|
|
20240912,103700,33360841,1381,1381,1381,1381,0
|
|
20240912,103600,33360841,1381,1381,1381,1381,0
|
|
20240912,103500,33360841,1381,1381,1381,1381,0
|
|
20240912,103400,33360841,1381,1381,1381,1381,0
|
|
20240912,103300,33360841,1381,1381,1381,1381,0
|
|
20240912,103200,33360841,1381,1376,1381,1376,719
|
|
20240912,103100,32368317,1376,1376,1376,1376,0
|
|
20240912,103000,32368317,1376,1376,1376,1376,0
|
|
20240912,102900,32368317,1376,1376,1376,1376,0
|
|
20240912,102800,32368317,1376,1376,1376,1376,0
|
|
20240912,102700,32368317,1376,1376,1376,1376,0
|
|
20240912,102600,32368317,1376,1376,1376,1376,0
|
|
20240912,102500,32368317,1376,1376,1376,1376,3
|
|
20240912,102400,32364189,1376,1376,1376,1376,0
|
|
20240912,102300,32364189,1376,1376,1376,1376,0
|
|
20240912,102200,32364189,1376,1376,1376,1376,3
|
|
20240912,102100,32360061,1376,1376,1376,1376,2
|
|
20240912,102000,32357309,1375,1375,1375,1375,560
|
|
20240912,101900,31587309,1375,1375,1375,1375,36
|
|
20240912,101800,31537809,1375,1375,1375,1375,100
|
|
20240912,101700,31400309,1376,1376,1376,1376,0
|
|
20240912,101600,31400309,1376,1376,1376,1376,0
|
|
20240912,101500,31400309,1376,1376,1376,1376,0
|
|
20240912,101400,31400309,1376,1376,1376,1376,0
|
|
20240912,101300,31400309,1376,1376,1376,1376,105
|
|
20240912,101200,31255829,1376,1376,1376,1376,0
|
|
20240912,101100,31255829,1376,1374,1376,1374,8
|
|
20240912,101000,31244823,1370,1370,1370,1370,0
|
|
20240912,100900,31244823,1370,1370,1370,1370,0
|
|
20240912,100800,31244823,1370,1375,1375,1370,16
|
|
20240912,100700,31222866,1380,1380,1380,1380,0
|
|
20240912,100600,31222866,1380,1379,1380,1379,2174
|
|
20240912,100500,28222806,1376,1376,1376,1376,0
|
|
20240912,100400,28222806,1376,1376,1376,1376,0
|
|
20240912,100300,28222806,1376,1376,1376,1376,1500
|
|
20240912,100200,26158806,1375,1375,1375,1375,0
|
|
20240912,100100,26158806,1375,1376,1376,1375,11
|
|
20240912,100000,26143671,1376,1376,1376,1376,0
|
|
20240912,095900,26143671,1376,1376,1376,1376,0
|
|
20240912,095800,26143671,1376,1376,1376,1376,0
|
|
20240912,095700,26143671,1376,1376,1376,1376,0
|
|
20240912,095600,26143671,1376,1376,1376,1376,0
|
|
20240912,095500,26143671,1376,1376,1376,1376,0
|
|
20240912,095400,26143671,1376,1376,1376,1376,0
|
|
20240912,095300,26143671,1376,1376,1376,1376,0
|
|
20240912,095200,26143671,1376,1376,1376,1376,0
|
|
20240912,095100,26143671,1376,1376,1376,1376,0
|
|
20240912,095000,26143671,1376,1376,1376,1376,0
|
|
20240912,094900,26143671,1376,1376,1376,1376,0
|
|
20240912,094800,26143671,1376,1380,1393,1376,4173
|
|
20240912,094700,20387291,1378,1378,1378,1378,0
|
|
20240912,094600,20387291,1378,1378,1378,1378,0
|
|
20240912,094500,20387291,1378,1378,1378,1378,0
|
|
20240912,094400,20387291,1378,1374,1378,1374,1165
|
|
20240912,094300,18785473,1375,1375,1375,1375,0
|
|
20240912,094200,18785473,1375,1375,1375,1375,0
|
|
20240912,094100,18785473,1375,1375,1375,1375,114
|
|
20240912,094000,18628723,1375,1375,1375,1375,210
|
|
20240912,093900,18339973,1375,1375,1375,1375,1
|
|
20240912,093800,18338598,1370,1371,1371,1368,5768
|
|
20240912,093700,10436535,1368,1369,1369,1368,2
|
|
20240912,093600,10433798,1369,1384,1385,1369,2076
|
|
20240912,093500,7582972,1376,1386,1386,1376,1365
|
|
20240912,093400,5693712,1386,1385,1386,1385,36
|
|
20240912,093300,5643832,1380,1377,1380,1376,13
|
|
20240912,093200,5625929,1386,1385,1386,1385,68
|
|
20240912,093100,5531729,1385,1378,1385,1378,9
|
|
20240912,093000,5519271,1377,1386,1387,1377,3067
|
|
20240912,092900,1271491,1392,1392,1392,1392,0
|
|
20240912,092800,1271491,1392,1386,1392,1386,13
|
|
20240912,092700,1253467,1386,1386,1386,1386,1
|
|
20240912,092600,1252081,1397,1397,1397,1397,0
|
|
20240912,092500,1252081,1397,1397,1397,1397,0
|
|
20240912,092400,1252081,1397,1397,1397,1397,0
|
|
20240912,092300,1252081,1397,1397,1397,1397,0
|
|
20240912,092200,1252081,1397,1397,1397,1397,55
|
|
20240912,092100,1175246,1398,1398,1398,1398,0
|
|
20240912,092000,1175246,1398,1398,1398,1398,0
|
|
20240912,091900,1175246,1398,1398,1398,1398,0
|
|
20240912,091800,1175246,1398,1398,1398,1398,69
|
|
20240912,091700,1078784,1415,1415,1415,1415,0
|
|
20240912,091600,1078784,1415,1415,1415,1415,0
|
|
20240912,091500,1078784,1415,1415,1415,1415,0
|
|
20240912,091400,1078784,1415,1415,1415,1415,5
|
|
20240912,091300,1071709,1419,1419,1419,1419,0
|
|
20240912,091200,1071709,1419,1419,1419,1419,0
|
|
20240912,091100,1071709,1419,1419,1419,1419,0
|
|
20240912,091000,1071709,1419,1419,1419,1419,0
|
|
20240912,090900,1071709,1419,1419,1419,1419,0
|
|
20240912,090800,1071709,1419,1419,1419,1419,0
|
|
20240912,090700,1071709,1419,1419,1419,1419,0
|
|
20240912,090600,1071709,1419,1419,1419,1419,0
|
|
20240912,090500,1071709,1419,1419,1419,1419,0
|
|
20240912,090400,1071709,1419,1419,1419,1419,0
|
|
20240912,090300,1071709,1419,1419,1419,1419,0
|
|
20240912,090200,1071709,1419,1419,1419,1419,690
|
|
20240912,090100,92599,1449,1449,1449,1449,1
|
|
20240912,090000,91150,1387,1359,1387,1359,66
|