670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,200700,27832231,1168,1168,1168,1168,600
|
|
20240912,200600,27832231,1168,1168,1168,1168,0
|
|
20240912,200500,27832231,1168,1168,1168,1168,0
|
|
20240912,200400,27832231,1168,1168,1168,1168,0
|
|
20240912,200300,27832231,1168,1168,1168,1168,0
|
|
20240912,200200,27832231,1168,1168,1168,1168,0
|
|
20240912,200100,27832231,1168,1168,1168,1168,0
|
|
20240912,200000,27832231,1168,1168,1168,1168,0
|
|
20240912,195900,27832231,1168,1168,1168,1168,0
|
|
20240912,195800,27832231,1168,1168,1168,1168,0
|
|
20240912,195700,27832231,1168,1168,1168,1168,0
|
|
20240912,195600,27832231,1168,1168,1168,1168,0
|
|
20240912,195500,27832231,1168,1168,1168,1168,0
|
|
20240912,195400,27832231,1168,1168,1168,1168,0
|
|
20240912,195300,27832231,1168,1168,1168,1168,0
|
|
20240912,195200,27832231,1168,1168,1168,1168,0
|
|
20240912,195100,27832231,1168,1168,1168,1168,0
|
|
20240912,195000,27832231,1168,1168,1168,1168,0
|
|
20240912,194900,27832231,1168,1168,1168,1168,0
|
|
20240912,194800,27832231,1168,1168,1168,1168,0
|
|
20240912,194700,27832231,1168,1168,1168,1168,0
|
|
20240912,194600,27832231,1168,1168,1168,1168,0
|
|
20240912,194500,27832231,1168,1168,1168,1168,0
|
|
20240912,194400,27832231,1168,1168,1168,1168,0
|
|
20240912,194300,27832231,1168,1168,1168,1168,0
|
|
20240912,194200,27832231,1168,1168,1168,1168,0
|
|
20240912,194100,27832231,1168,1168,1168,1168,0
|
|
20240912,194000,27832231,1168,1168,1168,1168,0
|
|
20240912,193900,27832231,1168,1168,1168,1168,0
|
|
20240912,193800,27832231,1168,1168,1168,1168,0
|
|
20240912,193700,27832231,1168,1168,1168,1168,600
|
|
20240912,193600,27832231,1168,1168,1168,1168,0
|
|
20240912,193500,27832231,1168,1168,1168,1168,0
|
|
20240912,193400,27832231,1168,1168,1168,1168,0
|
|
20240912,193300,27832231,1168,1168,1168,1168,0
|
|
20240912,193200,27832231,1168,1168,1168,1168,0
|
|
20240912,193100,27832231,1168,1168,1168,1168,0
|
|
20240912,193000,27832231,1168,1168,1168,1168,0
|
|
20240912,192900,27832231,1168,1168,1168,1168,0
|
|
20240912,192800,27832231,1168,1168,1168,1168,0
|
|
20240912,192700,27832231,1168,1168,1168,1168,0
|
|
20240912,192600,27832231,1168,1168,1168,1168,0
|
|
20240912,192500,27832231,1168,1168,1168,1168,0
|
|
20240912,192400,27832231,1168,1168,1168,1168,0
|
|
20240912,192300,27832231,1168,1168,1168,1168,0
|
|
20240912,192200,27832231,1168,1168,1168,1168,0
|
|
20240912,192100,27832231,1168,1168,1168,1168,0
|
|
20240912,192000,27832231,1168,1168,1168,1168,0
|
|
20240912,191900,27832231,1168,1168,1168,1168,0
|
|
20240912,191800,27832231,1168,1168,1168,1168,0
|
|
20240912,191700,27832231,1168,1168,1168,1168,0
|
|
20240912,191600,27832231,1168,1168,1168,1168,0
|
|
20240912,191500,27832231,1168,1168,1168,1168,0
|
|
20240912,191400,27832231,1168,1168,1168,1168,0
|
|
20240912,191300,27832231,1168,1168,1168,1168,0
|
|
20240912,191200,27832231,1168,1168,1168,1168,0
|
|
20240912,191100,27832231,1168,1168,1168,1168,0
|
|
20240912,191000,27832231,1168,1168,1168,1168,0
|
|
20240912,190900,27832231,1168,1168,1168,1168,0
|
|
20240912,190800,27832231,1168,1168,1168,1168,0
|
|
20240912,190700,27832231,1168,1168,1168,1168,600
|
|
20240912,190600,27832231,1168,1168,1168,1168,0
|
|
20240912,190500,27832231,1168,1168,1168,1168,0
|
|
20240912,190400,27832231,1168,1168,1168,1168,0
|
|
20240912,190300,27832231,1168,1168,1168,1168,0
|
|
20240912,190200,27832231,1168,1168,1168,1168,0
|
|
20240912,190100,27832231,1168,1168,1168,1168,0
|
|
20240912,190000,27832231,1168,1168,1168,1168,0
|
|
20240912,185900,27832231,1168,1168,1168,1168,0
|
|
20240912,185800,27832231,1168,1168,1168,1168,0
|
|
20240912,185700,27832231,1168,1168,1168,1168,0
|
|
20240912,185600,27832231,1168,1168,1168,1168,0
|
|
20240912,185500,27832231,1168,1168,1168,1168,0
|
|
20240912,185400,27832231,1168,1168,1168,1168,0
|
|
20240912,185300,27832231,1168,1168,1168,1168,0
|
|
20240912,185200,27832231,1168,1168,1168,1168,0
|
|
20240912,185100,27832231,1168,1168,1168,1168,0
|
|
20240912,185000,27832231,1168,1168,1168,1168,0
|
|
20240912,184900,27832231,1168,1168,1168,1168,0
|
|
20240912,184800,27832231,1168,1168,1168,1168,0
|
|
20240912,184700,27832231,1168,1168,1168,1168,0
|
|
20240912,184600,27832231,1168,1168,1168,1168,0
|
|
20240912,184500,27832231,1168,1168,1168,1168,0
|
|
20240912,184400,27832231,1168,1168,1168,1168,0
|
|
20240912,184300,27832231,1168,1168,1168,1168,0
|
|
20240912,184200,27832231,1168,1168,1168,1168,0
|
|
20240912,184100,27832231,1168,1168,1168,1168,0
|
|
20240912,184000,27832231,1168,1168,1168,1168,0
|
|
20240912,183900,27832231,1168,1168,1168,1168,0
|
|
20240912,183800,27832231,1168,1168,1168,1168,0
|
|
20240912,183700,27832231,1168,1168,1168,1168,600
|
|
20240912,183600,27832231,1168,1168,1168,1168,0
|
|
20240912,183500,27832231,1168,1168,1168,1168,0
|
|
20240912,183400,27832231,1168,1168,1168,1168,0
|
|
20240912,183300,27832231,1168,1168,1168,1168,0
|
|
20240912,183200,27832231,1168,1168,1168,1168,0
|
|
20240912,183100,27832231,1168,1168,1168,1168,0
|
|
20240912,183000,27832231,1168,1168,1168,1168,0
|
|
20240912,182900,27832231,1168,1168,1168,1168,0
|
|
20240912,182800,27832231,1168,1168,1168,1168,0
|
|
20240912,182700,27832231,1168,1168,1168,1168,0
|
|
20240912,182600,27832231,1168,1168,1168,1168,0
|
|
20240912,182500,27832231,1168,1168,1168,1168,0
|
|
20240912,182400,27832231,1168,1168,1168,1168,0
|
|
20240912,182300,27832231,1168,1168,1168,1168,0
|
|
20240912,182200,27832231,1168,1168,1168,1168,0
|
|
20240912,182100,27832231,1168,1168,1168,1168,0
|
|
20240912,182000,27832231,1168,1168,1168,1168,0
|
|
20240912,181900,27832231,1168,1168,1168,1168,0
|
|
20240912,181800,27832231,1168,1168,1168,1168,0
|
|
20240912,181700,27832231,1168,1168,1168,1168,0
|
|
20240912,181600,27832231,1168,1168,1168,1168,0
|
|
20240912,181500,27832231,1168,1168,1168,1168,0
|
|
20240912,181400,27832231,1168,1168,1168,1168,0
|
|
20240912,181300,27832231,1168,1168,1168,1168,0
|
|
20240912,181200,27832231,1168,1168,1168,1168,0
|
|
20240912,181100,27832231,1168,1168,1168,1168,0
|
|
20240912,181000,27832231,1168,1168,1168,1168,0
|
|
20240912,180900,27832231,1168,1168,1168,1168,0
|
|
20240912,180800,27832231,1168,1168,1168,1168,0
|
|
20240912,180700,27832231,1168,1168,1168,1168,600
|
|
20240912,180600,27832231,1168,1168,1168,1168,0
|
|
20240912,180500,27832231,1168,1168,1168,1168,0
|
|
20240912,180400,27832231,1168,1168,1168,1168,0
|
|
20240912,180300,27832231,1168,1168,1168,1168,0
|
|
20240912,180200,27832231,1168,1168,1168,1168,0
|
|
20240912,180100,27832231,1168,1168,1168,1168,0
|
|
20240912,180000,27832231,1168,1168,1168,1168,0
|
|
20240912,175900,27832231,1168,1168,1168,1168,0
|
|
20240912,175800,27832231,1168,1168,1168,1168,0
|
|
20240912,175700,27832231,1168,1168,1168,1168,0
|
|
20240912,175600,27832231,1168,1168,1168,1168,0
|
|
20240912,175500,27832231,1168,1168,1168,1168,0
|
|
20240912,175400,27832231,1168,1168,1168,1168,0
|
|
20240912,175300,27832231,1168,1168,1168,1168,0
|
|
20240912,175200,27832231,1168,1168,1168,1168,0
|
|
20240912,175100,27832231,1168,1168,1168,1168,0
|
|
20240912,175000,27832231,1168,1168,1168,1168,0
|
|
20240912,174900,27832231,1168,1168,1168,1168,0
|
|
20240912,174800,27832231,1168,1168,1168,1168,0
|
|
20240912,174700,27832231,1168,1168,1168,1168,0
|
|
20240912,174600,27832231,1168,1168,1168,1168,0
|
|
20240912,174500,27832231,1168,1168,1168,1168,0
|
|
20240912,174400,27832231,1168,1168,1168,1168,0
|
|
20240912,174300,27832231,1168,1168,1168,1168,0
|
|
20240912,174200,27832231,1168,1168,1168,1168,0
|
|
20240912,174100,27832231,1168,1168,1168,1168,0
|
|
20240912,174000,27832231,1168,1168,1168,1168,0
|
|
20240912,173900,27832231,1168,1168,1168,1168,0
|
|
20240912,173800,27832231,1168,1168,1168,1168,0
|
|
20240912,173700,27832231,1168,1168,1168,1168,600
|
|
20240912,173600,27832231,1168,1168,1168,1168,0
|
|
20240912,173500,27832231,1168,1168,1168,1168,0
|
|
20240912,173400,27832231,1168,1168,1168,1168,0
|
|
20240912,173300,27832231,1168,1168,1168,1168,0
|
|
20240912,173200,27832231,1168,1168,1168,1168,0
|
|
20240912,173100,27832231,1168,1168,1168,1168,0
|
|
20240912,173000,27832231,1168,1168,1168,1168,0
|
|
20240912,172900,27832231,1168,1168,1168,1168,0
|
|
20240912,172800,27832231,1168,1168,1168,1168,0
|
|
20240912,172700,27832231,1168,1168,1168,1168,0
|
|
20240912,172600,27832231,1168,1168,1168,1168,0
|
|
20240912,172500,27832231,1168,1168,1168,1168,0
|
|
20240912,172400,27832231,1168,1168,1168,1168,0
|
|
20240912,172300,27832231,1168,1168,1168,1168,0
|
|
20240912,172200,27832231,1168,1168,1168,1168,0
|
|
20240912,172100,27832231,1168,1168,1168,1168,0
|
|
20240912,172000,27832231,1168,1168,1168,1168,0
|
|
20240912,171900,27832231,1168,1168,1168,1168,0
|
|
20240912,171800,27832231,1168,1168,1168,1168,0
|
|
20240912,171700,27832231,1168,1168,1168,1168,0
|
|
20240912,171600,27832231,1168,1168,1168,1168,0
|
|
20240912,171500,27832231,1168,1168,1168,1168,0
|
|
20240912,171400,27832231,1168,1168,1168,1168,0
|
|
20240912,171300,27832231,1168,1168,1168,1168,0
|
|
20240912,171200,27832231,1168,1168,1168,1168,0
|
|
20240912,171100,27832231,1168,1168,1168,1168,0
|
|
20240912,171000,27832231,1168,1168,1168,1168,0
|
|
20240912,170900,27832231,1168,1168,1168,1168,0
|
|
20240912,170800,27832231,1168,1168,1168,1168,0
|
|
20240912,170700,27832231,1168,1168,1168,1168,600
|
|
20240912,170600,27832231,1168,1168,1168,1168,0
|
|
20240912,170500,27832231,1168,1168,1168,1168,0
|
|
20240912,170400,27832231,1168,1168,1168,1168,0
|
|
20240912,170300,27832231,1168,1168,1168,1168,0
|
|
20240912,170200,27832231,1168,1168,1168,1168,0
|
|
20240912,170100,27832231,1168,1168,1168,1168,0
|
|
20240912,170000,27832231,1168,1168,1168,1168,0
|
|
20240912,165900,27832231,1168,1168,1168,1168,0
|
|
20240912,165800,27832231,1168,1168,1168,1168,0
|
|
20240912,165700,27832231,1168,1168,1168,1168,0
|
|
20240912,165600,27832231,1168,1168,1168,1168,0
|
|
20240912,165500,27832231,1168,1168,1168,1168,0
|
|
20240912,165400,27832231,1168,1168,1168,1168,0
|
|
20240912,165300,27832231,1168,1168,1168,1168,0
|
|
20240912,165200,27832231,1168,1168,1168,1168,0
|
|
20240912,165100,27832231,1168,1168,1168,1168,0
|
|
20240912,165000,27832231,1168,1168,1168,1168,0
|
|
20240912,164900,27832231,1168,1168,1168,1168,0
|
|
20240912,164800,27832231,1168,1168,1168,1168,0
|
|
20240912,164700,27832231,1168,1168,1168,1168,0
|
|
20240912,164600,27832231,1168,1168,1168,1168,0
|
|
20240912,164500,27832231,1168,1168,1168,1168,0
|
|
20240912,164400,27832231,1168,1168,1168,1168,0
|
|
20240912,164300,27832231,1168,1168,1168,1168,0
|
|
20240912,164200,27832231,1168,1168,1168,1168,0
|
|
20240912,164100,27832231,1168,1168,1168,1168,0
|
|
20240912,164000,27832231,1168,1168,1168,1168,0
|
|
20240912,163900,27832231,1168,1168,1168,1168,0
|
|
20240912,163800,27832231,1168,1168,1168,1168,0
|
|
20240912,163700,27832231,1168,1168,1168,1168,600
|
|
20240912,163600,27832231,1168,1168,1168,1168,0
|
|
20240912,163500,27832231,1168,1168,1168,1168,0
|
|
20240912,163400,27832231,1168,1168,1168,1168,0
|
|
20240912,163300,27832231,1168,1168,1168,1168,0
|
|
20240912,163200,27832231,1168,1168,1168,1168,0
|
|
20240912,163100,27832231,1168,1168,1168,1168,0
|
|
20240912,163000,27832231,1168,1168,1168,1168,0
|
|
20240912,162900,27832231,1168,1168,1168,1168,0
|
|
20240912,162800,27832231,1168,1168,1168,1168,0
|
|
20240912,162700,27832231,1168,1168,1168,1168,0
|
|
20240912,162600,27832231,1168,1168,1168,1168,0
|
|
20240912,162500,27832231,1168,1168,1168,1168,0
|
|
20240912,162400,27832231,1168,1168,1168,1168,0
|
|
20240912,162300,27832231,1168,1168,1168,1168,0
|
|
20240912,162200,27832231,1168,1168,1168,1168,0
|
|
20240912,162100,27832231,1168,1168,1168,1168,0
|
|
20240912,162000,27832231,1168,1168,1168,1168,0
|
|
20240912,161900,27832231,1168,1168,1168,1168,0
|
|
20240912,161800,27832231,1168,1168,1168,1168,0
|
|
20240912,161700,27832231,1168,1168,1168,1168,0
|
|
20240912,161600,27832231,1168,1168,1168,1168,0
|
|
20240912,161500,27832231,1168,1168,1168,1168,0
|
|
20240912,161400,27832231,1168,1168,1168,1168,0
|
|
20240912,161300,27832231,1168,1168,1168,1168,0
|
|
20240912,161200,27832231,1168,1168,1168,1168,0
|
|
20240912,161100,27832231,1168,1168,1168,1168,0
|
|
20240912,161000,27832231,1168,1168,1168,1168,0
|
|
20240912,160900,27832231,1168,1168,1168,1168,0
|
|
20240912,160800,27832231,1168,1168,1168,1168,0
|
|
20240912,160700,27832231,1168,1168,1168,1168,600
|
|
20240912,160600,27832231,1168,1168,1168,1168,0
|
|
20240912,160500,27832231,1168,1168,1168,1168,0
|
|
20240912,160400,27832231,1168,1168,1168,1168,0
|
|
20240912,160300,27832231,1168,1168,1168,1168,0
|
|
20240912,160200,27832231,1168,1168,1168,1168,0
|
|
20240912,160100,27832231,1168,1168,1168,1168,0
|
|
20240912,160000,27832231,1168,1168,1168,1168,0
|
|
20240912,155900,27832231,1168,1168,1168,1168,0
|
|
20240912,155800,27832231,1168,1168,1168,1168,0
|
|
20240912,155700,27832231,1168,1168,1168,1168,0
|
|
20240912,155600,27832231,1168,1168,1168,1168,0
|
|
20240912,155500,27832231,1168,1168,1168,1168,0
|
|
20240912,155400,27832231,1168,1168,1168,1168,0
|
|
20240912,155300,27832231,1168,1168,1168,1168,0
|
|
20240912,155200,27832231,1168,1168,1168,1168,0
|
|
20240912,155100,27832231,1168,1168,1168,1168,0
|
|
20240912,155000,27832231,1168,1168,1168,1168,0
|
|
20240912,154900,27832231,1168,1168,1168,1168,0
|
|
20240912,154800,27832231,1168,1168,1168,1168,0
|
|
20240912,154700,27832231,1168,1168,1168,1168,0
|
|
20240912,154600,27832231,1168,1168,1168,1168,0
|
|
20240912,154500,27832231,1168,1168,1168,1168,0
|
|
20240912,154400,27832231,1168,1168,1168,1168,0
|
|
20240912,154300,27832231,1168,1168,1168,1168,0
|
|
20240912,154200,27832231,1168,1168,1168,1168,0
|
|
20240912,154100,27832231,1168,1168,1168,1168,0
|
|
20240912,154000,27832231,1168,1168,1168,1168,0
|
|
20240912,153900,27832231,1168,1168,1168,1168,0
|
|
20240912,153800,27832231,1168,1168,1168,1168,0
|
|
20240912,153700,27832231,1168,1168,1168,1168,600
|
|
20240912,153600,27832231,1168,1168,1168,1168,0
|
|
20240912,153500,27832231,1168,1168,1168,1168,0
|
|
20240912,153400,27832231,1168,1168,1168,1168,0
|
|
20240912,153300,27832231,1168,1168,1168,1168,0
|
|
20240912,153200,27832231,1168,1168,1168,1168,0
|
|
20240912,153100,27832231,1168,1168,1168,1168,0
|
|
20240912,153000,27832231,1168,1168,1168,1168,600
|
|
20240912,152900,27131431,1168,1168,1168,1168,0
|
|
20240912,152800,27131431,1168,1168,1168,1168,0
|
|
20240912,152700,27131431,1168,1168,1168,1168,0
|
|
20240912,152600,27131431,1168,1168,1168,1168,0
|
|
20240912,152500,27131431,1168,1168,1168,1168,0
|
|
20240912,152400,27131431,1168,1168,1168,1168,0
|
|
20240912,152300,27131431,1168,1168,1168,1168,0
|
|
20240912,152200,27131431,1168,1168,1168,1168,0
|
|
20240912,152100,27131431,1168,1168,1168,1168,0
|
|
20240912,152000,27131431,1168,1168,1168,1168,0
|
|
20240912,151900,27131431,1168,1168,1168,1168,0
|
|
20240912,151800,27131431,1168,1168,1168,1168,0
|
|
20240912,151700,27131431,1168,1168,1168,1168,0
|
|
20240912,151600,27131431,1168,1168,1168,1168,54
|
|
20240912,151500,27068359,1168,1168,1168,1168,1
|
|
20240912,151400,27067191,1163,1163,1163,1163,4
|
|
20240912,151300,27062539,1168,1168,1168,1168,0
|
|
20240912,151200,27062539,1168,1168,1168,1168,0
|
|
20240912,151100,27062539,1168,1168,1168,1168,19
|
|
20240912,151000,27040347,1168,1167,1168,1167,6
|
|
20240912,150900,27033344,1162,1162,1162,1162,0
|
|
20240912,150800,27033344,1162,1162,1162,1162,1
|
|
20240912,150700,27032182,1168,1168,1168,1168,0
|
|
20240912,150600,27032182,1168,1168,1168,1168,11
|
|
20240912,150500,27019334,1168,1165,1168,1165,1797
|
|
20240912,150400,24925826,1165,1165,1165,1165,0
|
|
20240912,150300,24925826,1165,1165,1165,1165,0
|
|
20240912,150200,24925826,1165,1165,1165,1165,0
|
|
20240912,150100,24925826,1165,1165,1165,1165,0
|
|
20240912,150000,24925826,1165,1165,1165,1165,0
|
|
20240912,145900,24925826,1165,1165,1165,1165,0
|
|
20240912,145800,24925826,1165,1164,1165,1164,1430
|
|
20240912,145700,23260206,1162,1162,1163,1162,184
|
|
20240912,145600,23046374,1162,1162,1162,1162,0
|
|
20240912,145500,23046374,1162,1162,1162,1162,0
|
|
20240912,145400,23046374,1162,1162,1162,1162,73
|
|
20240912,145300,22961548,1165,1165,1165,1165,0
|
|
20240912,145200,22961548,1165,1165,1165,1165,0
|
|
20240912,145100,22961548,1165,1165,1165,1165,0
|
|
20240912,145000,22961548,1165,1165,1165,1165,0
|
|
20240912,144900,22961548,1165,1165,1165,1165,0
|
|
20240912,144800,22961548,1165,1165,1165,1165,0
|
|
20240912,144700,22961548,1165,1165,1165,1165,0
|
|
20240912,144600,22961548,1165,1165,1165,1165,0
|
|
20240912,144500,22961548,1165,1165,1165,1165,0
|
|
20240912,144400,22961548,1165,1165,1165,1165,0
|
|
20240912,144300,22961548,1165,1165,1165,1165,0
|
|
20240912,144200,22961548,1165,1165,1165,1165,150
|
|
20240912,144100,22786798,1165,1164,1165,1164,1022
|
|
20240912,144000,21596173,1165,1165,1165,1165,0
|
|
20240912,143900,21596173,1165,1165,1165,1165,0
|
|
20240912,143800,21596173,1165,1165,1165,1165,0
|
|
20240912,143700,21596173,1165,1165,1165,1165,0
|
|
20240912,143600,21596173,1165,1165,1165,1165,0
|
|
20240912,143500,21596173,1165,1165,1165,1165,0
|
|
20240912,143400,21596173,1165,1165,1165,1165,0
|
|
20240912,143300,21596173,1165,1165,1165,1165,0
|
|
20240912,143200,21596173,1165,1165,1165,1165,0
|
|
20240912,143100,21596173,1165,1165,1165,1165,0
|
|
20240912,143000,21596173,1165,1165,1165,1165,0
|
|
20240912,142900,21596173,1165,1165,1165,1165,0
|
|
20240912,142800,21596173,1165,1165,1165,1165,1
|
|
20240912,142700,21595008,1149,1149,1149,1149,25
|
|
20240912,142600,21566283,1165,1165,1165,1165,0
|
|
20240912,142500,21566283,1165,1165,1165,1165,0
|
|
20240912,142400,21566283,1165,1165,1165,1165,0
|
|
20240912,142300,21566283,1165,1165,1165,1165,0
|
|
20240912,142200,21566283,1165,1159,1165,1159,1225
|
|
20240912,142100,20144842,1155,1155,1155,1155,0
|
|
20240912,142000,20144842,1155,1155,1155,1155,0
|
|
20240912,141900,20144842,1155,1155,1155,1155,0
|
|
20240912,141800,20144842,1155,1155,1155,1155,0
|
|
20240912,141700,20144842,1155,1155,1155,1155,1000
|
|
20240912,141600,18989842,1160,1160,1160,1160,0
|
|
20240912,141500,18989842,1160,1160,1160,1160,0
|
|
20240912,141400,18989842,1160,1160,1160,1160,0
|
|
20240912,141300,18989842,1160,1160,1160,1160,0
|
|
20240912,141200,18989842,1160,1160,1160,1160,0
|
|
20240912,141100,18989842,1160,1160,1160,1160,0
|
|
20240912,141000,18989842,1160,1160,1160,1160,0
|
|
20240912,140900,18989842,1160,1158,1160,1158,11
|
|
20240912,140800,18977093,1139,1139,1139,1139,0
|
|
20240912,140700,18977093,1139,1139,1139,1139,0
|
|
20240912,140600,18977093,1139,1140,1140,1139,10
|
|
20240912,140500,18965696,1138,1138,1138,1138,0
|
|
20240912,140400,18965696,1138,1138,1138,1138,0
|
|
20240912,140300,18965696,1138,1138,1138,1138,0
|
|
20240912,140200,18965696,1138,1138,1138,1138,0
|
|
20240912,140100,18965696,1138,1138,1138,1138,0
|
|
20240912,140000,18965696,1138,1138,1138,1138,0
|
|
20240912,135900,18965696,1138,1138,1138,1138,200
|
|
20240912,135800,18738096,1160,1160,1160,1160,0
|
|
20240912,135700,18738096,1160,1160,1160,1160,0
|
|
20240912,135600,18738096,1160,1150,1160,1150,29
|
|
20240912,135500,18704612,1150,1150,1150,1150,0
|
|
20240912,135400,18704612,1150,1150,1150,1150,0
|
|
20240912,135300,18704612,1150,1150,1150,1150,0
|
|
20240912,135200,18704612,1150,1150,1150,1150,20
|
|
20240912,135100,18681612,1144,1141,1144,1141,6762
|
|
20240912,135000,10950453,1141,1141,1141,1141,0
|
|
20240912,134900,10950453,1141,1141,1141,1141,0
|
|
20240912,134800,10950453,1141,1141,1141,1141,0
|
|
20240912,134700,10950453,1141,1141,1141,1141,0
|
|
20240912,134600,10950453,1141,1141,1141,1141,1
|
|
20240912,134500,10949312,1140,1140,1140,1140,0
|
|
20240912,134400,10949312,1140,1140,1140,1140,50
|
|
20240912,134300,10892312,1140,1140,1140,1140,400
|
|
20240912,134200,10436312,1142,1142,1142,1142,0
|
|
20240912,134100,10436312,1142,1142,1142,1142,0
|
|
20240912,134000,10436312,1142,1142,1142,1142,0
|
|
20240912,133900,10436312,1142,1142,1142,1142,0
|
|
20240912,133800,10436312,1142,1140,1142,1140,22
|
|
20240912,133700,10411230,1140,1142,1142,1140,14
|
|
20240912,133600,10395268,1140,1141,1142,1140,22
|
|
20240912,133500,10370181,1140,1140,1140,1140,63
|
|
20240912,133400,10298361,1140,1140,1140,1140,0
|
|
20240912,133300,10298361,1140,1140,1140,1140,0
|
|
20240912,133200,10298361,1140,1140,1140,1140,0
|
|
20240912,133100,10298361,1140,1140,1140,1140,0
|
|
20240912,133000,10298361,1140,1140,1140,1140,0
|
|
20240912,132900,10298361,1140,1140,1140,1140,0
|
|
20240912,132800,10298361,1140,1140,1140,1140,0
|
|
20240912,132700,10298361,1140,1140,1140,1140,0
|
|
20240912,132600,10298361,1140,1140,1140,1140,0
|
|
20240912,132500,10298361,1140,1140,1140,1140,0
|
|
20240912,132400,10298361,1140,1140,1140,1140,0
|
|
20240912,132300,10298361,1140,1140,1140,1140,0
|
|
20240912,132200,10298361,1140,1140,1140,1140,0
|
|
20240912,132100,10298361,1140,1140,1140,1140,0
|
|
20240912,132000,10298361,1140,1140,1140,1140,0
|
|
20240912,131900,10298361,1140,1140,1140,1140,1
|
|
20240912,131800,10297221,1129,1130,1130,1129,300
|
|
20240912,131700,9958457,1143,1143,1143,1143,0
|
|
20240912,131600,9958457,1143,1143,1143,1143,0
|
|
20240912,131500,9958457,1143,1143,1143,1143,0
|
|
20240912,131400,9958457,1143,1143,1143,1143,0
|
|
20240912,131300,9958457,1143,1143,1143,1143,0
|
|
20240912,131200,9958457,1143,1143,1143,1143,0
|
|
20240912,131100,9958457,1143,1140,1143,1140,2
|
|
20240912,131000,9956174,1128,1128,1128,1128,0
|
|
20240912,130900,9956174,1128,1128,1128,1128,0
|
|
20240912,130800,9956174,1128,1128,1128,1128,0
|
|
20240912,130700,9956174,1128,1128,1128,1128,0
|
|
20240912,130600,9956174,1128,1128,1128,1128,0
|
|
20240912,130500,9956174,1128,1141,1141,1128,1125
|
|
20240912,130400,8684021,1144,1144,1144,1144,0
|
|
20240912,130300,8684021,1144,1144,1144,1144,0
|
|
20240912,130200,8684021,1144,1143,1144,1143,5
|
|
20240912,130100,8678305,1142,1142,1142,1142,0
|
|
20240912,130000,8678305,1142,1143,1143,1142,2
|
|
20240912,125900,8676020,1144,1144,1144,1144,75
|
|
20240912,125800,8590220,1144,1144,1144,1144,0
|
|
20240912,125700,8590220,1144,1144,1144,1144,0
|
|
20240912,125600,8590220,1144,1144,1144,1144,0
|
|
20240912,125500,8590220,1144,1144,1144,1144,0
|
|
20240912,125400,8590220,1144,1144,1144,1144,0
|
|
20240912,125300,8590220,1144,1144,1144,1144,0
|
|
20240912,125200,8590220,1144,1144,1144,1144,0
|
|
20240912,125100,8590220,1144,1144,1144,1144,0
|
|
20240912,125000,8590220,1144,1144,1144,1144,0
|
|
20240912,124900,8590220,1144,1144,1144,1144,0
|
|
20240912,124800,8590220,1144,1143,1144,1143,171
|
|
20240912,124700,8394766,1143,1143,1143,1143,31
|
|
20240912,124600,8359333,1140,1140,1140,1140,309
|
|
20240912,124500,8007073,1140,1140,1140,1140,0
|
|
20240912,124400,8007073,1140,1140,1140,1140,0
|
|
20240912,124300,8007073,1140,1140,1140,1140,0
|
|
20240912,124200,8007073,1140,1140,1140,1140,0
|
|
20240912,124100,8007073,1140,1140,1140,1140,9
|
|
20240912,124000,7996813,1138,1138,1138,1138,0
|
|
20240912,123900,7996813,1138,1138,1138,1138,0
|
|
20240912,123800,7996813,1138,1138,1138,1138,0
|
|
20240912,123700,7996813,1138,1138,1138,1138,120
|
|
20240912,123600,7860253,1137,1137,1137,1137,0
|
|
20240912,123500,7860253,1137,1137,1137,1137,0
|
|
20240912,123400,7860253,1137,1137,1137,1137,0
|
|
20240912,123300,7860253,1137,1137,1137,1137,0
|
|
20240912,123200,7860253,1137,1137,1137,1137,0
|
|
20240912,123100,7860253,1137,1137,1137,1137,0
|
|
20240912,123000,7860253,1137,1137,1137,1137,0
|
|
20240912,122900,7860253,1137,1137,1137,1137,0
|
|
20240912,122800,7860253,1137,1137,1137,1137,0
|
|
20240912,122700,7860253,1137,1137,1137,1137,0
|
|
20240912,122600,7860253,1137,1137,1137,1137,0
|
|
20240912,122500,7860253,1137,1137,1137,1137,0
|
|
20240912,122400,7860253,1137,1137,1137,1137,0
|
|
20240912,122300,7860253,1137,1137,1137,1137,0
|
|
20240912,122200,7860253,1137,1137,1137,1137,0
|
|
20240912,122100,7860253,1137,1137,1137,1137,0
|
|
20240912,122000,7860253,1137,1137,1137,1137,0
|
|
20240912,121900,7860253,1137,1137,1137,1137,0
|
|
20240912,121800,7860253,1137,1137,1137,1137,0
|
|
20240912,121700,7860253,1137,1137,1137,1137,0
|
|
20240912,121600,7860253,1137,1137,1137,1137,0
|
|
20240912,121500,7860253,1137,1137,1137,1137,0
|
|
20240912,121400,7860253,1137,1137,1137,1137,10
|
|
20240912,121300,7848883,1137,1137,1137,1137,24
|
|
20240912,121200,7821595,1136,1136,1136,1136,0
|
|
20240912,121100,7821595,1136,1136,1136,1136,0
|
|
20240912,121000,7821595,1136,1136,1136,1136,0
|
|
20240912,120900,7821595,1136,1136,1136,1136,0
|
|
20240912,120800,7821595,1136,1136,1136,1136,0
|
|
20240912,120700,7821595,1136,1136,1136,1136,0
|
|
20240912,120600,7821595,1136,1136,1136,1136,0
|
|
20240912,120500,7821595,1136,1136,1136,1136,0
|
|
20240912,120400,7821595,1136,1136,1136,1136,0
|
|
20240912,120300,7821595,1136,1136,1136,1136,0
|
|
20240912,120200,7821595,1136,1136,1136,1136,0
|
|
20240912,120100,7821595,1136,1136,1136,1136,0
|
|
20240912,120000,7821595,1136,1136,1136,1136,0
|
|
20240912,115900,7821595,1136,1136,1136,1136,0
|
|
20240912,115800,7821595,1136,1136,1136,1136,0
|
|
20240912,115700,7821595,1136,1136,1136,1136,0
|
|
20240912,115600,7821595,1136,1136,1136,1136,0
|
|
20240912,115500,7821595,1136,1136,1136,1136,1
|
|
20240912,115400,7820459,1138,1138,1138,1138,0
|
|
20240912,115300,7820459,1138,1138,1138,1138,0
|
|
20240912,115200,7820459,1138,1138,1138,1138,0
|
|
20240912,115100,7820459,1138,1138,1138,1138,0
|
|
20240912,115000,7820459,1138,1138,1138,1138,0
|
|
20240912,114900,7820459,1138,1138,1138,1138,0
|
|
20240912,114800,7820459,1138,1138,1138,1138,0
|
|
20240912,114700,7820459,1138,1138,1138,1138,0
|
|
20240912,114600,7820459,1138,1138,1138,1138,0
|
|
20240912,114500,7820459,1138,1138,1138,1138,0
|
|
20240912,114400,7820459,1138,1138,1138,1138,0
|
|
20240912,114300,7820459,1138,1138,1138,1138,0
|
|
20240912,114200,7820459,1138,1138,1138,1138,0
|
|
20240912,114100,7820459,1138,1138,1138,1138,0
|
|
20240912,114000,7820459,1138,1138,1138,1138,0
|
|
20240912,113900,7820459,1138,1138,1138,1138,0
|
|
20240912,113800,7820459,1138,1138,1138,1138,0
|
|
20240912,113700,7820459,1138,1138,1138,1138,0
|
|
20240912,113600,7820459,1138,1138,1138,1138,0
|
|
20240912,113500,7820459,1138,1138,1138,1138,0
|
|
20240912,113400,7820459,1138,1138,1138,1138,0
|
|
20240912,113300,7820459,1138,1138,1138,1138,0
|
|
20240912,113200,7820459,1138,1138,1138,1138,0
|
|
20240912,113100,7820459,1138,1138,1138,1138,0
|
|
20240912,113000,7820459,1138,1138,1138,1138,0
|
|
20240912,112900,7820459,1138,1138,1138,1138,0
|
|
20240912,112800,7820459,1138,1138,1138,1138,0
|
|
20240912,112700,7820459,1138,1138,1138,1138,20
|
|
20240912,112600,7797699,1138,1138,1138,1138,10
|
|
20240912,112500,7786319,1138,1138,1138,1138,0
|
|
20240912,112400,7786319,1138,1138,1138,1138,0
|
|
20240912,112300,7786319,1138,1138,1138,1138,0
|
|
20240912,112200,7786319,1138,1138,1138,1138,0
|
|
20240912,112100,7786319,1138,1138,1138,1138,0
|
|
20240912,112000,7786319,1138,1138,1138,1138,0
|
|
20240912,111900,7786319,1138,1138,1138,1138,0
|
|
20240912,111800,7786319,1138,1138,1138,1138,0
|
|
20240912,111700,7786319,1138,1138,1138,1138,0
|
|
20240912,111600,7786319,1138,1138,1138,1138,1
|
|
20240912,111500,7785181,1138,1138,1138,1138,0
|
|
20240912,111400,7785181,1138,1138,1138,1138,0
|
|
20240912,111300,7785181,1138,1138,1138,1138,0
|
|
20240912,111200,7785181,1138,1138,1138,1138,1
|
|
20240912,111100,7784043,1135,1135,1135,1135,0
|
|
20240912,111000,7784043,1135,1135,1135,1135,0
|
|
20240912,110900,7784043,1135,1135,1135,1135,0
|
|
20240912,110800,7784043,1135,1135,1135,1135,0
|
|
20240912,110700,7784043,1135,1135,1135,1135,0
|
|
20240912,110600,7784043,1135,1135,1135,1135,10
|
|
20240912,110500,7772693,1135,1135,1135,1135,0
|
|
20240912,110400,7772693,1135,1135,1135,1135,0
|
|
20240912,110300,7772693,1135,1135,1135,1135,7
|
|
20240912,110200,7764748,1135,1135,1135,1135,0
|
|
20240912,110100,7764748,1135,1135,1135,1135,0
|
|
20240912,110000,7764748,1135,1135,1135,1135,0
|
|
20240912,105900,7764748,1135,1135,1135,1135,0
|
|
20240912,105800,7764748,1135,1135,1135,1135,0
|
|
20240912,105700,7764748,1135,1134,1135,1134,50
|
|
20240912,105600,7708020,1135,1135,1135,1135,0
|
|
20240912,105500,7708020,1135,1135,1135,1135,2
|
|
20240912,105400,7705750,1135,1135,1135,1135,0
|
|
20240912,105300,7705750,1135,1135,1135,1135,0
|
|
20240912,105200,7705750,1135,1135,1135,1135,0
|
|
20240912,105100,7705750,1135,1135,1135,1135,0
|
|
20240912,105000,7705750,1135,1135,1135,1135,0
|
|
20240912,104900,7705750,1135,1135,1135,1135,1
|
|
20240912,104800,7704615,1126,1126,1126,1126,0
|
|
20240912,104700,7704615,1126,1126,1126,1126,0
|
|
20240912,104600,7704615,1126,1126,1126,1126,0
|
|
20240912,104500,7704615,1126,1126,1126,1126,72
|
|
20240912,104400,7623543,1135,1135,1135,1135,1
|
|
20240912,104300,7622408,1127,1135,1135,1127,100
|
|
20240912,104200,7509692,1138,1139,1139,1138,477
|
|
20240912,104100,6966738,1139,1139,1139,1139,0
|
|
20240912,104000,6966738,1139,1139,1139,1139,0
|
|
20240912,103900,6966738,1139,1139,1139,1139,0
|
|
20240912,103800,6966738,1139,1139,1139,1139,0
|
|
20240912,103700,6966738,1139,1139,1139,1139,2
|
|
20240912,103600,6964460,1139,1139,1139,1139,0
|
|
20240912,103500,6964460,1139,1139,1139,1139,0
|
|
20240912,103400,6964460,1139,1139,1139,1139,0
|
|
20240912,103300,6964460,1139,1139,1139,1139,5
|
|
20240912,103200,6958765,1144,1144,1144,1144,0
|
|
20240912,103100,6958765,1144,1144,1144,1144,0
|
|
20240912,103000,6958765,1144,1142,1144,1142,11
|
|
20240912,102900,6946183,1145,1145,1145,1145,0
|
|
20240912,102800,6946183,1145,1145,1145,1145,0
|
|
20240912,102700,6946183,1145,1145,1145,1145,0
|
|
20240912,102600,6946183,1145,1145,1145,1145,0
|
|
20240912,102500,6946183,1145,1145,1145,1145,0
|
|
20240912,102400,6946183,1145,1145,1145,1145,0
|
|
20240912,102300,6946183,1145,1145,1145,1145,40
|
|
20240912,102200,6900383,1145,1145,1145,1145,0
|
|
20240912,102100,6900383,1145,1145,1145,1145,10
|
|
20240912,102000,6888933,1145,1145,1145,1145,0
|
|
20240912,101900,6888933,1145,1145,1145,1145,0
|
|
20240912,101800,6888933,1145,1147,1147,1145,162
|
|
20240912,101700,6703287,1147,1147,1147,1147,1
|
|
20240912,101600,6702140,1148,1148,1148,1148,0
|
|
20240912,101500,6702140,1148,1148,1148,1148,30
|
|
20240912,101400,6667700,1148,1148,1148,1148,6
|
|
20240912,101300,6660812,1148,1148,1148,1148,0
|
|
20240912,101200,6660812,1148,1148,1148,1148,0
|
|
20240912,101100,6660812,1148,1147,1148,1147,6
|
|
20240912,101000,6653927,1156,1156,1156,1156,0
|
|
20240912,100900,6653927,1156,1156,1156,1156,47
|
|
20240912,100800,6599595,1159,1148,1159,1147,3
|
|
20240912,100700,6596141,1155,1147,1163,1147,8
|
|
20240912,100600,6586908,1155,1155,1155,1155,1
|
|
20240912,100500,6585753,1151,1158,1158,1151,3
|
|
20240912,100400,6582291,1165,1156,1165,1156,20
|
|
20240912,100300,6559036,1164,1164,1164,1164,10
|
|
20240912,100200,6547396,1168,1168,1168,1168,0
|
|
20240912,100100,6547396,1168,1168,1168,1168,1
|
|
20240912,100000,6546228,1169,1173,1176,1149,485
|
|
20240912,095900,5982331,1176,1177,1177,1176,181
|
|
20240912,095800,5769296,1122,1122,1122,1122,0
|
|
20240912,095700,5769296,1122,1185,1193,1122,413
|
|
20240912,095600,5299520,1191,1204,1204,1191,1155
|
|
20240912,095500,3910289,1209,1209,1209,1209,0
|
|
20240912,095400,3910289,1209,1158,1209,1158,1386
|
|
20240912,095300,2274002,1159,1126,1159,1126,1030
|
|
20240912,095200,1095024,1127,1127,1127,1127,0
|
|
20240912,095100,1095024,1127,1126,1127,1126,8
|
|
20240912,095000,1086011,1126,1117,1126,1117,100
|
|
20240912,094900,973953,1110,1110,1110,1110,0
|
|
20240912,094800,973953,1110,1110,1110,1110,0
|
|
20240912,094700,973953,1110,1110,1110,1110,0
|
|
20240912,094600,973953,1110,1110,1110,1110,0
|
|
20240912,094500,973953,1110,1110,1110,1110,0
|
|
20240912,094400,973953,1110,1110,1110,1110,1
|
|
20240912,094300,972843,1117,1117,1117,1117,0
|
|
20240912,094200,972843,1117,1117,1117,1117,0
|
|
20240912,094100,972843,1117,1117,1117,1117,0
|
|
20240912,094000,972843,1117,1117,1117,1117,2
|
|
20240912,093900,970609,1117,1117,1117,1117,10
|
|
20240912,093800,959439,1117,1117,1117,1117,6
|
|
20240912,093700,952737,1117,1117,1117,1117,0
|
|
20240912,093600,952737,1117,1117,1117,1117,0
|
|
20240912,093500,952737,1117,1117,1117,1117,1
|
|
20240912,093400,951620,1116,1116,1116,1116,0
|
|
20240912,093300,951620,1116,1116,1116,1116,0
|
|
20240912,093200,951620,1116,1116,1116,1116,0
|
|
20240912,093100,951620,1116,1116,1116,1116,173
|
|
20240912,093000,758552,1116,1116,1116,1116,0
|
|
20240912,092900,758552,1116,1116,1116,1116,0
|
|
20240912,092800,758552,1116,1116,1116,1116,0
|
|
20240912,092700,758552,1116,1116,1116,1116,0
|
|
20240912,092600,758552,1116,1116,1116,1116,1
|
|
20240912,092500,757436,1116,1116,1116,1116,0
|
|
20240912,092400,757436,1116,1116,1116,1116,0
|
|
20240912,092300,757436,1116,1116,1116,1116,0
|
|
20240912,092200,757436,1116,1116,1116,1116,5
|
|
20240912,092100,751856,1117,1117,1117,1117,1
|
|
20240912,092000,750739,1105,1105,1105,1105,0
|
|
20240912,091900,750739,1105,1105,1105,1105,0
|
|
20240912,091800,750739,1105,1105,1105,1105,0
|
|
20240912,091700,750739,1105,1105,1105,1105,0
|
|
20240912,091600,750739,1105,1105,1105,1105,0
|
|
20240912,091500,750739,1105,1105,1105,1105,0
|
|
20240912,091400,750739,1105,1105,1105,1105,0
|
|
20240912,091300,750739,1105,1105,1105,1105,0
|
|
20240912,091200,750739,1105,1105,1105,1105,0
|
|
20240912,091100,750739,1105,1105,1105,1105,0
|
|
20240912,091000,750739,1105,1105,1105,1105,0
|
|
20240912,090900,750739,1105,1105,1105,1105,1
|
|
20240912,090800,749634,1105,1105,1105,1105,2
|
|
20240912,090700,747424,1105,1105,1105,1105,6
|
|
20240912,090600,740794,1105,1105,1105,1105,5
|
|
20240912,090500,735269,1105,1105,1105,1105,5
|
|
20240912,090400,729744,1104,1104,1104,1104,0
|
|
20240912,090300,729744,1104,1104,1104,1104,0
|
|
20240912,090200,729744,1104,1104,1104,1104,0
|
|
20240912,090100,729744,1104,1104,1104,1104,0
|
|
20240912,090000,729744,1104,1104,1104,1104,661
|