612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,190900,340266826,1330,1330,1330,1330,1588
|
|
20240905,190800,340266826,1330,1330,1330,1330,0
|
|
20240905,190700,340266826,1330,1330,1330,1330,0
|
|
20240905,190600,340266826,1330,1330,1330,1330,0
|
|
20240905,190500,340266826,1330,1330,1330,1330,0
|
|
20240905,190400,340266826,1330,1330,1330,1330,0
|
|
20240905,190300,340266826,1330,1330,1330,1330,0
|
|
20240905,190200,340266826,1330,1330,1330,1330,0
|
|
20240905,190100,340266826,1330,1330,1330,1330,0
|
|
20240905,190000,340266826,1330,1330,1330,1330,0
|
|
20240905,185900,340266826,1330,1330,1330,1330,0
|
|
20240905,185800,340266826,1330,1330,1330,1330,0
|
|
20240905,185700,340266826,1330,1330,1330,1330,0
|
|
20240905,185600,340266826,1330,1330,1330,1330,0
|
|
20240905,185500,340266826,1330,1330,1330,1330,0
|
|
20240905,185400,340266826,1330,1330,1330,1330,0
|
|
20240905,185300,340266826,1330,1330,1330,1330,0
|
|
20240905,185200,340266826,1330,1330,1330,1330,0
|
|
20240905,185100,340266826,1330,1330,1330,1330,0
|
|
20240905,185000,340266826,1330,1330,1330,1330,0
|
|
20240905,184900,340266826,1330,1330,1330,1330,0
|
|
20240905,184800,340266826,1330,1330,1330,1330,0
|
|
20240905,184700,340266826,1330,1330,1330,1330,0
|
|
20240905,184600,340266826,1330,1330,1330,1330,0
|
|
20240905,184500,340266826,1330,1330,1330,1330,0
|
|
20240905,184400,340266826,1330,1330,1330,1330,0
|
|
20240905,184300,340266826,1330,1330,1330,1330,0
|
|
20240905,184200,340266826,1330,1330,1330,1330,0
|
|
20240905,184100,340266826,1330,1330,1330,1330,0
|
|
20240905,184000,340266826,1330,1330,1330,1330,0
|
|
20240905,183900,340266826,1330,1330,1330,1330,1588
|
|
20240905,183800,340266826,1330,1330,1330,1330,0
|
|
20240905,183700,340266826,1330,1330,1330,1330,0
|
|
20240905,183600,340266826,1330,1330,1330,1330,0
|
|
20240905,183500,340266826,1330,1330,1330,1330,0
|
|
20240905,183400,340266826,1330,1330,1330,1330,0
|
|
20240905,183300,340266826,1330,1330,1330,1330,0
|
|
20240905,183200,340266826,1330,1330,1330,1330,0
|
|
20240905,183100,340266826,1330,1330,1330,1330,0
|
|
20240905,183000,340266826,1330,1330,1330,1330,0
|
|
20240905,182900,340266826,1330,1330,1330,1330,0
|
|
20240905,182800,340266826,1330,1330,1330,1330,0
|
|
20240905,182700,340266826,1330,1330,1330,1330,0
|
|
20240905,182600,340266826,1330,1330,1330,1330,0
|
|
20240905,182500,340266826,1330,1330,1330,1330,0
|
|
20240905,182400,340266826,1330,1330,1330,1330,0
|
|
20240905,182300,340266826,1330,1330,1330,1330,0
|
|
20240905,182200,340266826,1330,1330,1330,1330,0
|
|
20240905,182100,340266826,1330,1330,1330,1330,0
|
|
20240905,182000,340266826,1330,1330,1330,1330,0
|
|
20240905,181900,340266826,1330,1330,1330,1330,0
|
|
20240905,181800,340266826,1330,1330,1330,1330,0
|
|
20240905,181700,340266826,1330,1330,1330,1330,0
|
|
20240905,181600,340266826,1330,1330,1330,1330,0
|
|
20240905,181500,340266826,1330,1330,1330,1330,0
|
|
20240905,181400,340266826,1330,1330,1330,1330,0
|
|
20240905,181300,340266826,1330,1330,1330,1330,0
|
|
20240905,181200,340266826,1330,1330,1330,1330,0
|
|
20240905,181100,340266826,1330,1330,1330,1330,0
|
|
20240905,181000,340266826,1330,1330,1330,1330,0
|
|
20240905,180900,340266826,1330,1330,1330,1330,1588
|
|
20240905,180800,340266826,1330,1330,1330,1330,0
|
|
20240905,180700,340266826,1330,1330,1330,1330,0
|
|
20240905,180600,340266826,1330,1330,1330,1330,0
|
|
20240905,180500,340266826,1330,1330,1330,1330,0
|
|
20240905,180400,340266826,1330,1330,1330,1330,0
|
|
20240905,180300,340266826,1330,1330,1330,1330,0
|
|
20240905,180200,340266826,1330,1330,1330,1330,0
|
|
20240905,180100,340266826,1330,1330,1330,1330,0
|
|
20240905,180000,340266826,1330,1330,1330,1330,0
|
|
20240905,175900,340266826,1330,1330,1330,1330,0
|
|
20240905,175800,340266826,1330,1330,1330,1330,0
|
|
20240905,175700,340266826,1330,1330,1330,1330,0
|
|
20240905,175600,340266826,1330,1330,1330,1330,0
|
|
20240905,175500,340266826,1330,1330,1330,1330,0
|
|
20240905,175400,340266826,1330,1330,1330,1330,0
|
|
20240905,175300,340266826,1330,1330,1330,1330,0
|
|
20240905,175200,340266826,1330,1330,1330,1330,0
|
|
20240905,175100,340266826,1330,1330,1330,1330,0
|
|
20240905,175000,340266826,1330,1330,1330,1330,0
|
|
20240905,174900,340266826,1330,1330,1330,1330,0
|
|
20240905,174800,340266826,1330,1330,1330,1330,0
|
|
20240905,174700,340266826,1330,1330,1330,1330,0
|
|
20240905,174600,340266826,1330,1330,1330,1330,0
|
|
20240905,174500,340266826,1330,1330,1330,1330,0
|
|
20240905,174400,340266826,1330,1330,1330,1330,0
|
|
20240905,174300,340266826,1330,1330,1330,1330,0
|
|
20240905,174200,340266826,1330,1330,1330,1330,0
|
|
20240905,174100,340266826,1330,1330,1330,1330,0
|
|
20240905,174000,340266826,1330,1330,1330,1330,0
|
|
20240905,173900,340266826,1330,1330,1330,1330,1588
|
|
20240905,173800,340266826,1330,1330,1330,1330,0
|
|
20240905,173700,340266826,1330,1330,1330,1330,0
|
|
20240905,173600,340266826,1330,1330,1330,1330,0
|
|
20240905,173500,340266826,1330,1330,1330,1330,0
|
|
20240905,173400,340266826,1330,1330,1330,1330,0
|
|
20240905,173300,340266826,1330,1330,1330,1330,0
|
|
20240905,173200,340266826,1330,1330,1330,1330,0
|
|
20240905,173100,340266826,1330,1330,1330,1330,0
|
|
20240905,173000,340266826,1330,1330,1330,1330,0
|
|
20240905,172900,340266826,1330,1330,1330,1330,0
|
|
20240905,172800,340266826,1330,1330,1330,1330,0
|
|
20240905,172700,340266826,1330,1330,1330,1330,0
|
|
20240905,172600,340266826,1330,1330,1330,1330,0
|
|
20240905,172500,340266826,1330,1330,1330,1330,0
|
|
20240905,172400,340266826,1330,1330,1330,1330,0
|
|
20240905,172300,340266826,1330,1330,1330,1330,0
|
|
20240905,172200,340266826,1330,1330,1330,1330,0
|
|
20240905,172100,340266826,1330,1330,1330,1330,0
|
|
20240905,172000,340266826,1330,1330,1330,1330,0
|
|
20240905,171900,340266826,1330,1330,1330,1330,0
|
|
20240905,171800,340266826,1330,1330,1330,1330,0
|
|
20240905,171700,340266826,1330,1330,1330,1330,0
|
|
20240905,171600,340266826,1330,1330,1330,1330,0
|
|
20240905,171500,340266826,1330,1330,1330,1330,0
|
|
20240905,171400,340266826,1330,1330,1330,1330,0
|
|
20240905,171300,340266826,1330,1330,1330,1330,0
|
|
20240905,171200,340266826,1330,1330,1330,1330,0
|
|
20240905,171100,340266826,1330,1330,1330,1330,0
|
|
20240905,171000,340266826,1330,1330,1330,1330,0
|
|
20240905,170900,340266826,1330,1330,1330,1330,1588
|
|
20240905,170800,340266826,1330,1330,1330,1330,0
|
|
20240905,170700,340266826,1330,1330,1330,1330,0
|
|
20240905,170600,340266826,1330,1330,1330,1330,0
|
|
20240905,170500,340266826,1330,1330,1330,1330,0
|
|
20240905,170400,340266826,1330,1330,1330,1330,0
|
|
20240905,170300,340266826,1330,1330,1330,1330,0
|
|
20240905,170200,340266826,1330,1330,1330,1330,0
|
|
20240905,170100,340266826,1330,1330,1330,1330,0
|
|
20240905,170000,340266826,1330,1330,1330,1330,0
|
|
20240905,165900,340266826,1330,1330,1330,1330,0
|
|
20240905,165800,340266826,1330,1330,1330,1330,0
|
|
20240905,165700,340266826,1330,1330,1330,1330,0
|
|
20240905,165600,340266826,1330,1330,1330,1330,0
|
|
20240905,165500,340266826,1330,1330,1330,1330,0
|
|
20240905,165400,340266826,1330,1330,1330,1330,0
|
|
20240905,165300,340266826,1330,1330,1330,1330,0
|
|
20240905,165200,340266826,1330,1330,1330,1330,0
|
|
20240905,165100,340266826,1330,1330,1330,1330,0
|
|
20240905,165000,340266826,1330,1330,1330,1330,0
|
|
20240905,164900,340266826,1330,1330,1330,1330,0
|
|
20240905,164800,340266826,1330,1330,1330,1330,0
|
|
20240905,164700,340266826,1330,1330,1330,1330,0
|
|
20240905,164600,340266826,1330,1330,1330,1330,0
|
|
20240905,164500,340266826,1330,1330,1330,1330,0
|
|
20240905,164400,340266826,1330,1330,1330,1330,0
|
|
20240905,164300,340266826,1330,1330,1330,1330,0
|
|
20240905,164200,340266826,1330,1330,1330,1330,0
|
|
20240905,164100,340266826,1330,1330,1330,1330,0
|
|
20240905,164000,340266826,1330,1330,1330,1330,0
|
|
20240905,163900,340266826,1330,1330,1330,1330,1588
|
|
20240905,163800,340266826,1330,1330,1330,1330,0
|
|
20240905,163700,340266826,1330,1330,1330,1330,0
|
|
20240905,163600,340266826,1330,1330,1330,1330,0
|
|
20240905,163500,340266826,1330,1330,1330,1330,0
|
|
20240905,163400,340266826,1330,1330,1330,1330,0
|
|
20240905,163300,340266826,1330,1330,1330,1330,0
|
|
20240905,163200,340266826,1330,1330,1330,1330,0
|
|
20240905,163100,340266826,1330,1330,1330,1330,0
|
|
20240905,163000,340266826,1330,1330,1330,1330,0
|
|
20240905,162900,340266826,1330,1330,1330,1330,0
|
|
20240905,162800,340266826,1330,1330,1330,1330,0
|
|
20240905,162700,340266826,1330,1330,1330,1330,0
|
|
20240905,162600,340266826,1330,1330,1330,1330,0
|
|
20240905,162500,340266826,1330,1330,1330,1330,0
|
|
20240905,162400,340266826,1330,1330,1330,1330,0
|
|
20240905,162300,340266826,1330,1330,1330,1330,0
|
|
20240905,162200,340266826,1330,1330,1330,1330,0
|
|
20240905,162100,340266826,1330,1330,1330,1330,0
|
|
20240905,162000,340266826,1330,1330,1330,1330,0
|
|
20240905,161900,340266826,1330,1330,1330,1330,0
|
|
20240905,161800,340266826,1330,1330,1330,1330,0
|
|
20240905,161700,340266826,1330,1330,1330,1330,0
|
|
20240905,161600,340266826,1330,1330,1330,1330,0
|
|
20240905,161500,340266826,1330,1330,1330,1330,0
|
|
20240905,161400,340266826,1330,1330,1330,1330,0
|
|
20240905,161300,340266826,1330,1330,1330,1330,0
|
|
20240905,161200,340266826,1330,1330,1330,1330,0
|
|
20240905,161100,340266826,1330,1330,1330,1330,0
|
|
20240905,161000,340266826,1330,1330,1330,1330,0
|
|
20240905,160900,340266826,1330,1330,1330,1330,1588
|
|
20240905,160800,340266826,1330,1330,1330,1330,0
|
|
20240905,160700,340266826,1330,1330,1330,1330,0
|
|
20240905,160600,340266826,1330,1330,1330,1330,0
|
|
20240905,160500,340266826,1330,1330,1330,1330,0
|
|
20240905,160400,340266826,1330,1330,1330,1330,0
|
|
20240905,160300,340266826,1330,1330,1330,1330,0
|
|
20240905,160200,340266826,1330,1330,1330,1330,0
|
|
20240905,160100,340266826,1330,1330,1330,1330,0
|
|
20240905,160000,340266826,1330,1330,1330,1330,0
|
|
20240905,155900,340266826,1330,1330,1330,1330,0
|
|
20240905,155800,340266826,1330,1330,1330,1330,0
|
|
20240905,155700,340266826,1330,1330,1330,1330,0
|
|
20240905,155600,340266826,1330,1330,1330,1330,0
|
|
20240905,155500,340266826,1330,1330,1330,1330,0
|
|
20240905,155400,340266826,1330,1330,1330,1330,0
|
|
20240905,155300,340266826,1330,1330,1330,1330,0
|
|
20240905,155200,340266826,1330,1330,1330,1330,0
|
|
20240905,155100,340266826,1330,1330,1330,1330,0
|
|
20240905,155000,340266826,1330,1330,1330,1330,0
|
|
20240905,154900,340266826,1330,1330,1330,1330,0
|
|
20240905,154800,340266826,1330,1330,1330,1330,0
|
|
20240905,154700,340266826,1330,1330,1330,1330,0
|
|
20240905,154600,340266826,1330,1330,1330,1330,0
|
|
20240905,154500,340266826,1330,1330,1330,1330,0
|
|
20240905,154400,340266826,1330,1330,1330,1330,0
|
|
20240905,154300,340266826,1330,1330,1330,1330,0
|
|
20240905,154200,340266826,1330,1330,1330,1330,0
|
|
20240905,154100,340266826,1330,1330,1330,1330,0
|
|
20240905,154000,340266826,1330,1330,1330,1330,0
|
|
20240905,153900,340266826,1330,1330,1330,1330,1588
|
|
20240905,153800,340266826,1330,1330,1330,1330,0
|
|
20240905,153700,340266826,1330,1330,1330,1330,0
|
|
20240905,153600,340266826,1330,1330,1330,1330,0
|
|
20240905,153500,340266826,1330,1330,1330,1330,0
|
|
20240905,153400,340266826,1330,1330,1330,1330,0
|
|
20240905,153300,340266826,1330,1330,1330,1330,0
|
|
20240905,153200,340266826,1330,1330,1330,1330,0
|
|
20240905,153100,340266826,1330,1330,1330,1330,0
|
|
20240905,153000,340266826,1330,1330,1330,1330,1588
|
|
20240905,152900,338154786,1330,1330,1330,1330,0
|
|
20240905,152800,338154786,1330,1330,1330,1330,0
|
|
20240905,152700,338154786,1330,1330,1330,1330,0
|
|
20240905,152600,338154786,1330,1330,1330,1330,0
|
|
20240905,152500,338154786,1330,1330,1330,1330,0
|
|
20240905,152400,338154786,1330,1330,1330,1330,0
|
|
20240905,152300,338154786,1330,1330,1330,1330,0
|
|
20240905,152200,338154786,1330,1330,1330,1330,0
|
|
20240905,152100,338154786,1330,1330,1330,1330,0
|
|
20240905,152000,338154786,1330,1330,1330,1330,0
|
|
20240905,151900,338154786,1330,1330,1330,1330,0
|
|
20240905,151800,338154786,1330,1330,1330,1330,0
|
|
20240905,151700,338154786,1330,1329,1330,1329,180
|
|
20240905,151600,337915448,1329,1329,1329,1329,0
|
|
20240905,151500,337915448,1329,1329,1329,1329,0
|
|
20240905,151400,337915448,1329,1327,1329,1327,10
|
|
20240905,151300,337902176,1329,1329,1329,1326,13
|
|
20240905,151200,337884902,1330,1330,1330,1330,0
|
|
20240905,151100,337884902,1330,1330,1330,1330,0
|
|
20240905,151000,337884902,1330,1325,1330,1325,1096
|
|
20240905,150900,336432697,1325,1332,1332,1325,164
|
|
20240905,150800,336215290,1333,1333,1333,1333,0
|
|
20240905,150700,336215290,1333,1333,1333,1333,400
|
|
20240905,150600,335682090,1333,1333,1333,1333,5
|
|
20240905,150500,335675425,1333,1328,1333,1325,756
|
|
20240905,150400,334668442,1332,1332,1332,1332,0
|
|
20240905,150300,334668442,1332,1330,1333,1330,397
|
|
20240905,150200,334140412,1333,1333,1333,1330,51
|
|
20240905,150100,334072456,1334,1334,1334,1334,0
|
|
20240905,150000,334072456,1334,1328,1334,1328,1000
|
|
20240905,145900,332740983,1328,1328,1328,1325,320
|
|
20240905,145800,332316307,1334,1335,1335,1334,31
|
|
20240905,145700,332274923,1335,1330,1335,1330,1501
|
|
20240905,145600,330273088,1335,1323,1335,1323,2063
|
|
20240905,145500,327535205,1322,1322,1322,1322,498
|
|
20240905,145400,326876849,1322,1319,1322,1319,1762
|
|
20240905,145300,324552002,1319,1319,1319,1319,0
|
|
20240905,145200,324552002,1319,1319,1319,1319,1
|
|
20240905,145100,324550683,1319,1318,1319,1318,2866
|
|
20240905,145000,320773292,1318,1318,1318,1318,300
|
|
20240905,144900,320377892,1319,1319,1319,1319,1
|
|
20240905,144800,320376573,1320,1320,1320,1320,0
|
|
20240905,144700,320376573,1320,1320,1320,1320,5
|
|
20240905,144600,320369973,1320,1319,1320,1319,1001
|
|
20240905,144500,319049653,1317,1319,1319,1317,814
|
|
20240905,144400,317977493,1319,1320,1320,1319,1228
|
|
20240905,144300,316357533,1319,1320,1320,1319,500
|
|
20240905,144200,315698000,1322,1319,1322,1319,8040
|
|
20240905,144100,305086562,1319,1319,1319,1319,2
|
|
20240905,144000,305083924,1320,1318,1320,1318,7261
|
|
20240905,143900,295508023,1318,1318,1318,1318,11
|
|
20240905,143800,295493525,1318,1318,1318,1318,10
|
|
20240905,143700,295480345,1317,1317,1317,1317,20
|
|
20240905,143600,295454005,1317,1316,1317,1316,1003
|
|
20240905,143500,294134055,1315,1315,1315,1315,599
|
|
20240905,143400,293346370,1313,1313,1313,1313,300
|
|
20240905,143300,292952470,1315,1315,1315,1315,611
|
|
20240905,143200,292149005,1316,1315,1316,1315,3
|
|
20240905,143100,292145059,1315,1315,1315,1315,10
|
|
20240905,143000,292131909,1315,1315,1315,1315,1
|
|
20240905,142900,292130594,1316,1316,1316,1316,12
|
|
20240905,142800,292114802,1316,1313,1316,1313,62
|
|
20240905,142700,292033393,1316,1316,1316,1316,8
|
|
20240905,142600,292022865,1316,1316,1316,1316,2
|
|
20240905,142500,292020233,1316,1316,1316,1315,511
|
|
20240905,142400,291347777,1317,1317,1317,1317,1
|
|
20240905,142300,291346460,1317,1317,1317,1317,1
|
|
20240905,142200,291345143,1316,1316,1316,1316,500
|
|
20240905,142100,290687143,1317,1317,1317,1317,1
|
|
20240905,142000,290685826,1316,1317,1317,1316,501
|
|
20240905,141900,290026509,1312,1317,1317,1312,1112
|
|
20240905,141800,288562565,1317,1317,1317,1317,55
|
|
20240905,141700,288490130,1317,1317,1317,1317,16
|
|
20240905,141600,288469058,1316,1316,1316,1316,900
|
|
20240905,141500,287284658,1316,1315,1316,1312,219
|
|
20240905,141400,286997296,1316,1316,1316,1316,0
|
|
20240905,141300,286997296,1316,1315,1316,1314,1042
|
|
20240905,141200,285628069,1315,1313,1315,1313,1150
|
|
20240905,141100,284117000,1314,1313,1314,1313,11
|
|
20240905,141000,284102556,1313,1312,1313,1312,47
|
|
20240905,140900,284040884,1313,1307,1313,1307,37
|
|
20240905,140800,283992501,1306,1311,1311,1306,5000
|
|
20240905,140700,277454573,1318,1319,1319,1311,6736
|
|
20240905,140600,268613233,1319,1319,1319,1319,1
|
|
20240905,140500,268611914,1319,1319,1319,1319,10
|
|
20240905,140400,268598724,1319,1319,1319,1319,231
|
|
20240905,140300,268294035,1320,1320,1320,1320,15
|
|
20240905,140200,268274235,1320,1320,1320,1320,0
|
|
20240905,140100,268274235,1320,1320,1320,1320,0
|
|
20240905,140000,268274235,1320,1319,1320,1315,6
|
|
20240905,135900,268266330,1320,1320,1320,1320,10
|
|
20240905,135800,268253130,1320,1320,1320,1320,2
|
|
20240905,135700,268250490,1320,1318,1320,1318,21532
|
|
20240905,135600,239838872,1316,1316,1316,1316,323
|
|
20240905,135500,239413804,1316,1318,1318,1316,38
|
|
20240905,135400,239363766,1319,1319,1319,1319,0
|
|
20240905,135300,239363766,1319,1319,1319,1319,10
|
|
20240905,135200,239350576,1319,1317,1319,1317,190
|
|
20240905,135100,239100344,1319,1319,1319,1319,11
|
|
20240905,135000,239085835,1317,1317,1317,1317,45
|
|
20240905,134900,239026570,1319,1319,1319,1319,10
|
|
20240905,134800,239013380,1319,1319,1319,1319,0
|
|
20240905,134700,239013380,1319,1319,1319,1319,10
|
|
20240905,134600,239000190,1319,1319,1319,1319,0
|
|
20240905,134500,239000190,1319,1319,1319,1319,10
|
|
20240905,134400,238987000,1320,1320,1320,1320,0
|
|
20240905,134300,238987000,1320,1320,1320,1320,0
|
|
20240905,134200,238987000,1320,1320,1320,1320,0
|
|
20240905,134100,238987000,1320,1320,1320,1320,380
|
|
20240905,134000,238485400,1320,1317,1320,1317,150
|
|
20240905,133900,238287847,1320,1320,1320,1320,10
|
|
20240905,133800,238274647,1320,1320,1320,1320,0
|
|
20240905,133700,238274647,1320,1320,1320,1320,10
|
|
20240905,133600,238261447,1320,1317,1320,1317,101
|
|
20240905,133500,238128427,1320,1319,1320,1318,12
|
|
20240905,133400,238112590,1320,1320,1320,1320,0
|
|
20240905,133300,238112590,1320,1320,1320,1320,10
|
|
20240905,133200,238099390,1319,1313,1319,1313,9002
|
|
20240905,133100,226256244,1313,1315,1315,1313,38
|
|
20240905,133000,226206330,1315,1314,1315,1314,7
|
|
20240905,132900,226197131,1314,1314,1314,1314,0
|
|
20240905,132800,226197131,1314,1308,1314,1306,1286
|
|
20240905,132700,224515997,1314,1314,1314,1314,0
|
|
20240905,132600,224515997,1314,1314,1314,1314,1
|
|
20240905,132500,224514683,1307,1314,1315,1307,623
|
|
20240905,132400,223699405,1315,1315,1315,1315,0
|
|
20240905,132300,223699405,1315,1315,1315,1315,10
|
|
20240905,132200,223686255,1315,1315,1315,1315,5
|
|
20240905,132100,223679680,1315,1315,1315,1315,10
|
|
20240905,132000,223666530,1315,1314,1315,1314,51
|
|
20240905,131900,223599515,1315,1314,1315,1314,396
|
|
20240905,131800,223079160,1315,1315,1315,1315,8
|
|
20240905,131700,223068640,1315,1315,1315,1315,0
|
|
20240905,131600,223068640,1315,1315,1315,1315,0
|
|
20240905,131500,223068640,1315,1315,1315,1315,390
|
|
20240905,131400,222555790,1315,1315,1315,1315,1
|
|
20240905,131300,222554475,1306,1306,1306,1306,0
|
|
20240905,131200,222554475,1306,1309,1309,1306,132
|
|
20240905,131100,222382068,1309,1309,1309,1309,0
|
|
20240905,131000,222382068,1309,1315,1317,1309,1998
|
|
20240905,130900,219766190,1317,1316,1317,1315,13
|
|
20240905,130800,219749087,1317,1317,1317,1307,13
|
|
20240905,130700,219732076,1308,1317,1317,1307,2185
|
|
20240905,130600,216873446,1317,1317,1317,1317,0
|
|
20240905,130500,216873446,1317,1317,1317,1317,0
|
|
20240905,130400,216873446,1317,1317,1317,1317,0
|
|
20240905,130300,216873446,1317,1317,1317,1317,0
|
|
20240905,130200,216873446,1317,1317,1317,1317,0
|
|
20240905,130100,216873446,1317,1301,1317,1300,1206
|
|
20240905,130000,215300151,1300,1303,1313,1300,11014
|
|
20240905,125900,200966262,1303,1305,1305,1303,3100
|
|
20240905,125800,196922817,1305,1305,1305,1305,0
|
|
20240905,125700,196922817,1305,1310,1310,1305,2165
|
|
20240905,125600,194094355,1307,1310,1310,1307,1500
|
|
20240905,125500,192131353,1310,1318,1318,1310,1186
|
|
20240905,125400,190577000,1312,1316,1316,1310,1491
|
|
20240905,125300,188623494,1318,1318,1318,1318,69
|
|
20240905,125200,188532552,1318,1318,1318,1317,7
|
|
20240905,125100,188523327,1318,1310,1318,1310,21
|
|
20240905,125000,188495729,1310,1312,1312,1310,205
|
|
20240905,124900,188227159,1318,1318,1318,1318,0
|
|
20240905,124800,188227159,1318,1318,1318,1318,0
|
|
20240905,124700,188227159,1318,1318,1318,1318,5
|
|
20240905,124600,188220569,1318,1310,1318,1310,4002
|
|
20240905,124500,182977941,1310,1318,1318,1310,9015
|
|
20240905,124400,171141126,1318,1318,1318,1318,81
|
|
20240905,124300,171034368,1318,1321,1321,1318,10
|
|
20240905,124200,171021182,1318,1318,1318,1318,0
|
|
20240905,124100,171021182,1318,1318,1318,1318,269
|
|
20240905,124000,170666640,1318,1318,1318,1318,219
|
|
20240905,123900,170377998,1318,1318,1318,1318,50
|
|
20240905,123800,170312098,1318,1318,1318,1318,23
|
|
20240905,123700,170281784,1317,1317,1317,1317,0
|
|
20240905,123600,170281784,1317,1317,1317,1317,284
|
|
20240905,123500,169907756,1316,1316,1316,1316,254
|
|
20240905,123400,169573492,1324,1324,1324,1324,1287
|
|
20240905,123300,167869504,1324,1324,1324,1324,0
|
|
20240905,123200,167869504,1324,1324,1324,1324,0
|
|
20240905,123100,167869504,1324,1324,1324,1324,20
|
|
20240905,123000,167843024,1323,1323,1323,1323,0
|
|
20240905,122900,167843024,1323,1323,1323,1323,1001
|
|
20240905,122800,166518701,1313,1313,1313,1313,0
|
|
20240905,122700,166518701,1313,1313,1313,1313,0
|
|
20240905,122600,166518701,1313,1323,1323,1313,30000
|
|
20240905,122500,126996998,1323,1324,1324,1323,110
|
|
20240905,122400,126851458,1323,1323,1323,1323,1
|
|
20240905,122300,126850135,1324,1324,1324,1324,110
|
|
20240905,122200,126704495,1324,1324,1324,1324,200
|
|
20240905,122100,126439695,1324,1324,1324,1324,730
|
|
20240905,122000,125473175,1324,1321,1324,1320,2002
|
|
20240905,121900,122830294,1324,1323,1324,1321,610
|
|
20240905,121800,122024110,1323,1325,1325,1323,386
|
|
20240905,121700,121513069,1325,1325,1325,1325,10
|
|
20240905,121600,121499819,1325,1325,1325,1325,10
|
|
20240905,121500,121486569,1324,1325,1325,1324,59
|
|
20240905,121400,121408398,1325,1325,1325,1325,0
|
|
20240905,121300,121408398,1325,1325,1325,1325,10
|
|
20240905,121200,121395148,1324,1325,1325,1324,48
|
|
20240905,121100,121331585,1325,1325,1325,1325,10
|
|
20240905,121000,121318335,1324,1324,1324,1324,0
|
|
20240905,120900,121318335,1324,1325,1325,1324,53
|
|
20240905,120800,121248123,1325,1325,1325,1325,0
|
|
20240905,120700,121248123,1325,1325,1325,1325,10
|
|
20240905,120600,121234873,1325,1325,1325,1325,10
|
|
20240905,120500,121221623,1325,1325,1325,1325,46
|
|
20240905,120400,121160673,1325,1325,1325,1325,1
|
|
20240905,120300,121159348,1325,1325,1325,1325,10
|
|
20240905,120200,121146098,1325,1325,1325,1325,0
|
|
20240905,120100,121146098,1325,1325,1325,1325,14
|
|
20240905,120000,121127548,1324,1324,1324,1324,0
|
|
20240905,115900,121127548,1324,1324,1324,1324,20
|
|
20240905,115800,121101068,1325,1325,1325,1325,0
|
|
20240905,115700,121101068,1325,1325,1325,1325,0
|
|
20240905,115600,121101068,1325,1325,1325,1325,0
|
|
20240905,115500,121101068,1325,1325,1325,1325,0
|
|
20240905,115400,121101068,1325,1325,1325,1325,0
|
|
20240905,115300,121101068,1325,1325,1325,1325,0
|
|
20240905,115200,121101068,1325,1325,1325,1325,0
|
|
20240905,115100,121101068,1325,1325,1325,1325,0
|
|
20240905,115000,121101068,1325,1325,1325,1325,1
|
|
20240905,114900,121099743,1320,1321,1321,1320,10000
|
|
20240905,114800,107894913,1325,1325,1325,1325,31
|
|
20240905,114700,107853838,1321,1325,1325,1321,861
|
|
20240905,114600,106716008,1322,1322,1322,1322,500
|
|
20240905,114500,106055008,1325,1325,1325,1325,10
|
|
20240905,114400,106041758,1325,1325,1325,1325,0
|
|
20240905,114300,106041758,1325,1325,1325,1325,10
|
|
20240905,114200,106028508,1325,1324,1325,1324,115
|
|
20240905,114100,105876167,1325,1325,1325,1325,0
|
|
20240905,114000,105876167,1325,1325,1325,1325,10
|
|
20240905,113900,105862917,1326,1326,1326,1326,2
|
|
20240905,113800,105860265,1321,1321,1321,1321,0
|
|
20240905,113700,105860265,1321,1322,1322,1321,255
|
|
20240905,113600,105523314,1321,1321,1321,1321,300
|
|
20240905,113500,105127014,1320,1320,1320,1320,1336
|
|
20240905,113400,103363494,1320,1325,1325,1320,4430
|
|
20240905,113300,97510952,1325,1326,1326,1325,110
|
|
20240905,113200,97365192,1328,1328,1328,1328,0
|
|
20240905,113100,97365192,1328,1328,1328,1328,0
|
|
20240905,113000,97365192,1328,1328,1328,1328,0
|
|
20240905,112900,97365192,1328,1328,1328,1328,0
|
|
20240905,112800,97365192,1328,1328,1328,1328,5
|
|
20240905,112700,97358552,1330,1330,1330,1330,2
|
|
20240905,112600,97355892,1328,1328,1328,1328,80
|
|
20240905,112500,97249652,1328,1328,1328,1328,0
|
|
20240905,112400,97249652,1328,1328,1328,1328,45
|
|
20240905,112300,97189892,1320,1321,1321,1320,4806
|
|
20240905,112200,90845850,1330,1326,1330,1321,9385
|
|
20240905,112100,78432565,1331,1331,1331,1331,0
|
|
20240905,112000,78432565,1331,1331,1331,1331,0
|
|
20240905,111900,78432565,1331,1327,1331,1325,598
|
|
20240905,111800,77639770,1326,1329,1329,1326,1165
|
|
20240905,111700,76092821,1326,1326,1326,1326,0
|
|
20240905,111600,76092821,1326,1326,1326,1326,0
|
|
20240905,111500,76092821,1326,1326,1326,1326,300
|
|
20240905,111400,75695021,1325,1338,1338,1325,4001
|
|
20240905,111300,70384632,1330,1331,1332,1330,1705
|
|
20240905,111200,68115915,1338,1338,1338,1338,3
|
|
20240905,111100,68111901,1331,1333,1333,1331,210
|
|
20240905,111000,67832371,1331,1333,1333,1331,1189
|
|
20240905,110900,66248860,1333,1333,1333,1333,205
|
|
20240905,110800,65975595,1333,1333,1333,1333,0
|
|
20240905,110700,65975595,1333,1333,1333,1332,2804
|
|
20240905,110600,62238428,1338,1334,1338,1334,250
|
|
20240905,110500,61904924,1334,1335,1335,1334,5811
|
|
20240905,110400,54147510,1340,1340,1340,1340,0
|
|
20240905,110300,54147510,1340,1340,1340,1340,139
|
|
20240905,110200,53961250,1335,1335,1335,1335,0
|
|
20240905,110100,53961250,1335,1336,1336,1335,1001
|
|
20240905,110000,52624905,1340,1340,1340,1340,0
|
|
20240905,105900,52624905,1340,1340,1340,1340,0
|
|
20240905,105800,52624905,1340,1340,1340,1340,101
|
|
20240905,105700,52489565,1335,1335,1335,1335,2200
|
|
20240905,105600,49552565,1336,1336,1336,1336,852
|
|
20240905,105500,48414293,1336,1336,1336,1336,1000
|
|
20240905,105400,47078293,1340,1340,1340,1340,2
|
|
20240905,105300,47075613,1340,1340,1340,1340,0
|
|
20240905,105200,47075613,1340,1340,1340,1340,50
|
|
20240905,105100,47008613,1340,1340,1340,1340,0
|
|
20240905,105000,47008613,1340,1340,1340,1340,1
|
|
20240905,104900,47007273,1340,1340,1340,1340,8
|
|
20240905,104800,46996553,1340,1340,1340,1340,0
|
|
20240905,104700,46996553,1340,1340,1340,1340,0
|
|
20240905,104600,46996553,1340,1340,1340,1340,261
|
|
20240905,104500,46646813,1340,1340,1340,1340,100
|
|
20240905,104400,46512813,1340,1336,1340,1336,361
|
|
20240905,104300,46030513,1336,1336,1336,1336,2955
|
|
20240905,104200,42082633,1335,1335,1335,1335,0
|
|
20240905,104100,42082633,1335,1333,1336,1333,154
|
|
20240905,104000,41877101,1334,1336,1336,1334,537
|
|
20240905,103900,41160032,1336,1339,1339,1336,12019
|
|
20240905,103800,25096543,1340,1340,1340,1340,3
|
|
20240905,103700,25092523,1340,1341,1341,1340,2171
|
|
20240905,103600,22183381,1341,1341,1341,1341,2
|
|
20240905,103500,22180699,1342,1342,1342,1342,0
|
|
20240905,103400,22180699,1342,1342,1342,1342,0
|
|
20240905,103300,22180699,1342,1342,1342,1342,2
|
|
20240905,103200,22178015,1342,1342,1342,1342,0
|
|
20240905,103100,22178015,1342,1342,1342,1342,23
|
|
20240905,103000,22147149,1342,1342,1342,1342,0
|
|
20240905,102900,22147149,1342,1340,1342,1340,6
|
|
20240905,102800,22139107,1340,1340,1340,1340,1
|
|
20240905,102700,22137767,1340,1340,1340,1340,0
|
|
20240905,102600,22137767,1340,1340,1340,1340,0
|
|
20240905,102500,22137767,1340,1342,1343,1340,602
|
|
20240905,102400,21330582,1343,1343,1343,1343,20
|
|
20240905,102300,21303722,1343,1343,1343,1343,0
|
|
20240905,102200,21303722,1343,1343,1343,1343,0
|
|
20240905,102100,21303722,1343,1343,1343,1343,0
|
|
20240905,102000,21303722,1343,1343,1343,1343,0
|
|
20240905,101900,21303722,1343,1343,1343,1343,1000
|
|
20240905,101800,19960722,1343,1343,1343,1343,0
|
|
20240905,101700,19960722,1343,1343,1343,1343,1
|
|
20240905,101600,19959379,1343,1343,1343,1343,0
|
|
20240905,101500,19959379,1343,1343,1343,1343,0
|
|
20240905,101400,19959379,1343,1341,1343,1341,21
|
|
20240905,101300,19931198,1339,1339,1339,1339,0
|
|
20240905,101200,19931198,1339,1339,1339,1339,0
|
|
20240905,101100,19931198,1339,1339,1339,1339,0
|
|
20240905,101000,19931198,1339,1339,1339,1339,0
|
|
20240905,100900,19931198,1339,1339,1339,1339,0
|
|
20240905,100800,19931198,1339,1339,1339,1339,0
|
|
20240905,100700,19931198,1339,1341,1342,1339,2811
|
|
20240905,100600,16164202,1342,1343,1343,1342,73
|
|
20240905,100500,16066216,1343,1343,1343,1343,76
|
|
20240905,100400,15964148,1343,1343,1343,1343,5
|
|
20240905,100300,15957433,1343,1343,1343,1343,247
|
|
20240905,100200,15625712,1343,1343,1343,1343,16
|
|
20240905,100100,15604224,1343,1343,1343,1339,1914
|
|
20240905,100000,13039452,1343,1343,1343,1343,0
|
|
20240905,095900,13039452,1343,1343,1343,1343,0
|
|
20240905,095800,13039452,1343,1343,1343,1343,0
|
|
20240905,095700,13039452,1343,1343,1343,1343,0
|
|
20240905,095600,13039452,1343,1343,1343,1343,0
|
|
20240905,095500,13039452,1343,1346,1347,1343,345
|
|
20240905,095400,12576080,1347,1347,1347,1347,0
|
|
20240905,095300,12576080,1347,1347,1347,1347,1
|
|
20240905,095200,12574733,1347,1345,1347,1345,101
|
|
20240905,095100,12438886,1345,1347,1347,1345,43
|
|
20240905,095000,12381049,1347,1347,1347,1347,23
|
|
20240905,094900,12350068,1347,1347,1347,1347,0
|
|
20240905,094800,12350068,1347,1347,1347,1347,1
|
|
20240905,094700,12348721,1344,1348,1348,1344,64
|
|
20240905,094600,12262649,1348,1348,1348,1348,2
|
|
20240905,094500,12259953,1348,1348,1348,1348,75
|
|
20240905,094400,12158853,1347,1347,1347,1347,0
|
|
20240905,094300,12158853,1347,1347,1347,1347,100
|
|
20240905,094200,12024153,1343,1343,1343,1343,0
|
|
20240905,094100,12024153,1343,1343,1343,1343,46
|
|
20240905,094000,11962375,1347,1347,1347,1347,38
|
|
20240905,093900,11911189,1347,1347,1347,1347,42
|
|
20240905,093800,11854615,1347,1346,1347,1346,129
|
|
20240905,093700,11680893,1346,1346,1346,1346,56
|
|
20240905,093600,11605517,1340,1340,1340,1340,51
|
|
20240905,093500,11537177,1340,1340,1340,1340,0
|
|
20240905,093400,11537177,1340,1340,1340,1340,0
|
|
20240905,093300,11537177,1340,1340,1340,1340,0
|
|
20240905,093200,11537177,1340,1340,1340,1340,4
|
|
20240905,093100,11531817,1346,1346,1346,1346,0
|
|
20240905,093000,11531817,1346,1346,1346,1346,0
|
|
20240905,092900,11531817,1346,1343,1346,1340,1001
|
|
20240905,092800,10190133,1346,1343,1346,1343,41
|
|
20240905,092700,10135067,1343,1343,1343,1343,1
|
|
20240905,092600,10133724,1344,1346,1346,1344,2
|
|
20240905,092500,10131034,1345,1344,1345,1343,23
|
|
20240905,092400,10100102,1345,1344,1345,1344,98
|
|
20240905,092300,9968293,1344,1340,1344,1340,227
|
|
20240905,092200,9663638,1340,1337,1340,1337,82
|
|
20240905,092100,9553761,1337,1337,1337,1337,0
|
|
20240905,092000,9553761,1337,1341,1341,1337,155
|
|
20240905,091900,9346315,1341,1341,1341,1341,1
|
|
20240905,091800,9344974,1341,1342,1342,1341,50
|
|
20240905,091700,9277875,1339,1339,1339,1339,1
|
|
20240905,091600,9276536,1342,1342,1342,1338,3
|
|
20240905,091500,9272514,1337,1340,1340,1337,106
|
|
20240905,091400,9130598,1341,1342,1342,1341,12
|
|
20240905,091300,9114505,1337,1337,1337,1337,1
|
|
20240905,091200,9113168,1345,1337,1345,1337,2
|
|
20240905,091100,9110486,1336,1336,1336,1336,19
|
|
20240905,091000,9085102,1336,1343,1343,1336,1000
|
|
20240905,090900,7744501,1344,1344,1344,1344,8
|
|
20240905,090800,7733749,1345,1345,1345,1345,4
|
|
20240905,090700,7728369,1345,1343,1345,1343,423
|
|
20240905,090600,7160278,1343,1348,1348,1343,9
|
|
20240905,090500,7148151,1348,1343,1348,1343,2
|
|
20240905,090400,7145460,1348,1348,1349,1348,6
|
|
20240905,090300,7137369,1342,1347,1349,1342,3
|
|
20240905,090200,7133331,1342,1346,1346,1342,44
|
|
20240905,090100,7074111,1346,1340,1346,1340,117
|
|
20240905,090000,6916735,1340,1336,1340,1336,5177
|