653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,195000,110112244,1410,1410,1410,1410,64
|
|
20240902,194900,110112244,1410,1410,1410,1410,0
|
|
20240902,194800,110112244,1410,1410,1410,1410,0
|
|
20240902,194700,110112244,1410,1410,1410,1410,0
|
|
20240902,194600,110112244,1410,1410,1410,1410,0
|
|
20240902,194500,110112244,1410,1410,1410,1410,0
|
|
20240902,194400,110112244,1410,1410,1410,1410,0
|
|
20240902,194300,110112244,1410,1410,1410,1410,0
|
|
20240902,194200,110112244,1410,1410,1410,1410,0
|
|
20240902,194100,110112244,1410,1410,1410,1410,0
|
|
20240902,194000,110112244,1410,1410,1410,1410,0
|
|
20240902,193900,110112244,1410,1410,1410,1410,0
|
|
20240902,193800,110112244,1410,1410,1410,1410,0
|
|
20240902,193700,110112244,1410,1410,1410,1410,0
|
|
20240902,193600,110112244,1410,1410,1410,1410,0
|
|
20240902,193500,110112244,1410,1410,1410,1410,0
|
|
20240902,193400,110112244,1410,1410,1410,1410,0
|
|
20240902,193300,110112244,1410,1410,1410,1410,0
|
|
20240902,193200,110112244,1410,1410,1410,1410,0
|
|
20240902,193100,110112244,1410,1410,1410,1410,0
|
|
20240902,193000,110112244,1410,1410,1410,1410,0
|
|
20240902,192900,110112244,1410,1410,1410,1410,0
|
|
20240902,192800,110112244,1410,1410,1410,1410,0
|
|
20240902,192700,110112244,1410,1410,1410,1410,0
|
|
20240902,192600,110112244,1410,1410,1410,1410,0
|
|
20240902,192500,110112244,1410,1410,1410,1410,0
|
|
20240902,192400,110112244,1410,1410,1410,1410,0
|
|
20240902,192300,110112244,1410,1410,1410,1410,0
|
|
20240902,192200,110112244,1410,1410,1410,1410,0
|
|
20240902,192100,110112244,1410,1410,1410,1410,0
|
|
20240902,192000,110112244,1410,1410,1410,1410,64
|
|
20240902,191900,110112244,1410,1410,1410,1410,0
|
|
20240902,191800,110112244,1410,1410,1410,1410,0
|
|
20240902,191700,110112244,1410,1410,1410,1410,0
|
|
20240902,191600,110112244,1410,1410,1410,1410,0
|
|
20240902,191500,110112244,1410,1410,1410,1410,0
|
|
20240902,191400,110112244,1410,1410,1410,1410,0
|
|
20240902,191300,110112244,1410,1410,1410,1410,0
|
|
20240902,191200,110112244,1410,1410,1410,1410,0
|
|
20240902,191100,110112244,1410,1410,1410,1410,0
|
|
20240902,191000,110112244,1410,1410,1410,1410,0
|
|
20240902,190900,110112244,1410,1410,1410,1410,0
|
|
20240902,190800,110112244,1410,1410,1410,1410,0
|
|
20240902,190700,110112244,1410,1410,1410,1410,0
|
|
20240902,190600,110112244,1410,1410,1410,1410,0
|
|
20240902,190500,110112244,1410,1410,1410,1410,0
|
|
20240902,190400,110112244,1410,1410,1410,1410,0
|
|
20240902,190300,110112244,1410,1410,1410,1410,0
|
|
20240902,190200,110112244,1410,1410,1410,1410,0
|
|
20240902,190100,110112244,1410,1410,1410,1410,0
|
|
20240902,190000,110112244,1410,1410,1410,1410,0
|
|
20240902,185900,110112244,1410,1410,1410,1410,0
|
|
20240902,185800,110112244,1410,1410,1410,1410,0
|
|
20240902,185700,110112244,1410,1410,1410,1410,0
|
|
20240902,185600,110112244,1410,1410,1410,1410,0
|
|
20240902,185500,110112244,1410,1410,1410,1410,0
|
|
20240902,185400,110112244,1410,1410,1410,1410,0
|
|
20240902,185300,110112244,1410,1410,1410,1410,0
|
|
20240902,185200,110112244,1410,1410,1410,1410,0
|
|
20240902,185100,110112244,1410,1410,1410,1410,0
|
|
20240902,185000,110112244,1410,1410,1410,1410,64
|
|
20240902,184900,110112244,1410,1410,1410,1410,0
|
|
20240902,184800,110112244,1410,1410,1410,1410,0
|
|
20240902,184700,110112244,1410,1410,1410,1410,0
|
|
20240902,184600,110112244,1410,1410,1410,1410,0
|
|
20240902,184500,110112244,1410,1410,1410,1410,0
|
|
20240902,184400,110112244,1410,1410,1410,1410,0
|
|
20240902,184300,110112244,1410,1410,1410,1410,0
|
|
20240902,184200,110112244,1410,1410,1410,1410,0
|
|
20240902,184100,110112244,1410,1410,1410,1410,0
|
|
20240902,184000,110112244,1410,1410,1410,1410,0
|
|
20240902,183900,110112244,1410,1410,1410,1410,0
|
|
20240902,183800,110112244,1410,1410,1410,1410,0
|
|
20240902,183700,110112244,1410,1410,1410,1410,0
|
|
20240902,183600,110112244,1410,1410,1410,1410,0
|
|
20240902,183500,110112244,1410,1410,1410,1410,0
|
|
20240902,183400,110112244,1410,1410,1410,1410,0
|
|
20240902,183300,110112244,1410,1410,1410,1410,0
|
|
20240902,183200,110112244,1410,1410,1410,1410,0
|
|
20240902,183100,110112244,1410,1410,1410,1410,0
|
|
20240902,183000,110112244,1410,1410,1410,1410,0
|
|
20240902,182900,110112244,1410,1410,1410,1410,0
|
|
20240902,182800,110112244,1410,1410,1410,1410,0
|
|
20240902,182700,110112244,1410,1410,1410,1410,0
|
|
20240902,182600,110112244,1410,1410,1410,1410,0
|
|
20240902,182500,110112244,1410,1410,1410,1410,0
|
|
20240902,182400,110112244,1410,1410,1410,1410,0
|
|
20240902,182300,110112244,1410,1410,1410,1410,0
|
|
20240902,182200,110112244,1410,1410,1410,1410,0
|
|
20240902,182100,110112244,1410,1410,1410,1410,0
|
|
20240902,182000,110112244,1410,1410,1410,1410,64
|
|
20240902,181900,110112244,1410,1410,1410,1410,0
|
|
20240902,181800,110112244,1410,1410,1410,1410,0
|
|
20240902,181700,110112244,1410,1410,1410,1410,0
|
|
20240902,181600,110112244,1410,1410,1410,1410,0
|
|
20240902,181500,110112244,1410,1410,1410,1410,0
|
|
20240902,181400,110112244,1410,1410,1410,1410,0
|
|
20240902,181300,110112244,1410,1410,1410,1410,0
|
|
20240902,181200,110112244,1410,1410,1410,1410,0
|
|
20240902,181100,110112244,1410,1410,1410,1410,0
|
|
20240902,181000,110112244,1410,1410,1410,1410,0
|
|
20240902,180900,110112244,1410,1410,1410,1410,0
|
|
20240902,180800,110112244,1410,1410,1410,1410,0
|
|
20240902,180700,110112244,1410,1410,1410,1410,0
|
|
20240902,180600,110112244,1410,1410,1410,1410,0
|
|
20240902,180500,110112244,1410,1410,1410,1410,0
|
|
20240902,180400,110112244,1410,1410,1410,1410,0
|
|
20240902,180300,110112244,1410,1410,1410,1410,0
|
|
20240902,180200,110112244,1410,1410,1410,1410,0
|
|
20240902,180100,110112244,1410,1410,1410,1410,0
|
|
20240902,180000,110112244,1410,1410,1410,1410,0
|
|
20240902,175900,110112244,1410,1410,1410,1410,0
|
|
20240902,175800,110112244,1410,1410,1410,1410,0
|
|
20240902,175700,110112244,1410,1410,1410,1410,0
|
|
20240902,175600,110112244,1410,1410,1410,1410,0
|
|
20240902,175500,110112244,1410,1410,1410,1410,0
|
|
20240902,175400,110112244,1410,1410,1410,1410,0
|
|
20240902,175300,110112244,1410,1410,1410,1410,0
|
|
20240902,175200,110112244,1410,1410,1410,1410,0
|
|
20240902,175100,110112244,1410,1410,1410,1410,0
|
|
20240902,175000,110112244,1410,1410,1410,1410,64
|
|
20240902,174900,110112244,1410,1410,1410,1410,0
|
|
20240902,174800,110112244,1410,1410,1410,1410,0
|
|
20240902,174700,110112244,1410,1410,1410,1410,0
|
|
20240902,174600,110112244,1410,1410,1410,1410,0
|
|
20240902,174500,110112244,1410,1410,1410,1410,0
|
|
20240902,174400,110112244,1410,1410,1410,1410,0
|
|
20240902,174300,110112244,1410,1410,1410,1410,0
|
|
20240902,174200,110112244,1410,1410,1410,1410,0
|
|
20240902,174100,110112244,1410,1410,1410,1410,0
|
|
20240902,174000,110112244,1410,1410,1410,1410,0
|
|
20240902,173900,110112244,1410,1410,1410,1410,0
|
|
20240902,173800,110112244,1410,1410,1410,1410,0
|
|
20240902,173700,110112244,1410,1410,1410,1410,0
|
|
20240902,173600,110112244,1410,1410,1410,1410,0
|
|
20240902,173500,110112244,1410,1410,1410,1410,0
|
|
20240902,173400,110112244,1410,1410,1410,1410,0
|
|
20240902,173300,110112244,1410,1410,1410,1410,0
|
|
20240902,173200,110112244,1410,1410,1410,1410,0
|
|
20240902,173100,110112244,1410,1410,1410,1410,0
|
|
20240902,173000,110112244,1410,1410,1410,1410,0
|
|
20240902,172900,110112244,1410,1410,1410,1410,0
|
|
20240902,172800,110112244,1410,1410,1410,1410,0
|
|
20240902,172700,110112244,1410,1410,1410,1410,0
|
|
20240902,172600,110112244,1410,1410,1410,1410,0
|
|
20240902,172500,110112244,1410,1410,1410,1410,0
|
|
20240902,172400,110112244,1410,1410,1410,1410,0
|
|
20240902,172300,110112244,1410,1410,1410,1410,0
|
|
20240902,172200,110112244,1410,1410,1410,1410,0
|
|
20240902,172100,110112244,1410,1410,1410,1410,0
|
|
20240902,172000,110112244,1410,1410,1410,1410,64
|
|
20240902,171900,110112244,1410,1410,1410,1410,0
|
|
20240902,171800,110112244,1410,1410,1410,1410,0
|
|
20240902,171700,110112244,1410,1410,1410,1410,0
|
|
20240902,171600,110112244,1410,1410,1410,1410,0
|
|
20240902,171500,110112244,1410,1410,1410,1410,0
|
|
20240902,171400,110112244,1410,1410,1410,1410,0
|
|
20240902,171300,110112244,1410,1410,1410,1410,0
|
|
20240902,171200,110112244,1410,1410,1410,1410,0
|
|
20240902,171100,110112244,1410,1410,1410,1410,0
|
|
20240902,171000,110112244,1410,1410,1410,1410,0
|
|
20240902,170900,110112244,1410,1410,1410,1410,0
|
|
20240902,170800,110112244,1410,1410,1410,1410,0
|
|
20240902,170700,110112244,1410,1410,1410,1410,0
|
|
20240902,170600,110112244,1410,1410,1410,1410,0
|
|
20240902,170500,110112244,1410,1410,1410,1410,0
|
|
20240902,170400,110112244,1410,1410,1410,1410,0
|
|
20240902,170300,110112244,1410,1410,1410,1410,0
|
|
20240902,170200,110112244,1410,1410,1410,1410,0
|
|
20240902,170100,110112244,1410,1410,1410,1410,0
|
|
20240902,170000,110112244,1410,1410,1410,1410,0
|
|
20240902,165900,110112244,1410,1410,1410,1410,0
|
|
20240902,165800,110112244,1410,1410,1410,1410,0
|
|
20240902,165700,110112244,1410,1410,1410,1410,0
|
|
20240902,165600,110112244,1410,1410,1410,1410,0
|
|
20240902,165500,110112244,1410,1410,1410,1410,0
|
|
20240902,165400,110112244,1410,1410,1410,1410,0
|
|
20240902,165300,110112244,1410,1410,1410,1410,0
|
|
20240902,165200,110112244,1410,1410,1410,1410,0
|
|
20240902,165100,110112244,1410,1410,1410,1410,0
|
|
20240902,165000,110112244,1410,1410,1410,1410,64
|
|
20240902,164900,110112244,1410,1410,1410,1410,0
|
|
20240902,164800,110112244,1410,1410,1410,1410,0
|
|
20240902,164700,110112244,1410,1410,1410,1410,0
|
|
20240902,164600,110112244,1410,1410,1410,1410,0
|
|
20240902,164500,110112244,1410,1410,1410,1410,0
|
|
20240902,164400,110112244,1410,1410,1410,1410,0
|
|
20240902,164300,110112244,1410,1410,1410,1410,0
|
|
20240902,164200,110112244,1410,1410,1410,1410,0
|
|
20240902,164100,110112244,1410,1410,1410,1410,0
|
|
20240902,164000,110112244,1410,1410,1410,1410,0
|
|
20240902,163900,110112244,1410,1410,1410,1410,0
|
|
20240902,163800,110112244,1410,1410,1410,1410,0
|
|
20240902,163700,110112244,1410,1410,1410,1410,0
|
|
20240902,163600,110112244,1410,1410,1410,1410,0
|
|
20240902,163500,110112244,1410,1410,1410,1410,0
|
|
20240902,163400,110112244,1410,1410,1410,1410,0
|
|
20240902,163300,110112244,1410,1410,1410,1410,0
|
|
20240902,163200,110112244,1410,1410,1410,1410,0
|
|
20240902,163100,110112244,1410,1410,1410,1410,0
|
|
20240902,163000,110112244,1410,1410,1410,1410,0
|
|
20240902,162900,110112244,1410,1410,1410,1410,0
|
|
20240902,162800,110112244,1410,1410,1410,1410,0
|
|
20240902,162700,110112244,1410,1410,1410,1410,0
|
|
20240902,162600,110112244,1410,1410,1410,1410,0
|
|
20240902,162500,110112244,1410,1410,1410,1410,0
|
|
20240902,162400,110112244,1410,1410,1410,1410,0
|
|
20240902,162300,110112244,1410,1410,1410,1410,0
|
|
20240902,162200,110112244,1410,1410,1410,1410,0
|
|
20240902,162100,110112244,1410,1410,1410,1410,0
|
|
20240902,162000,110112244,1410,1410,1410,1410,64
|
|
20240902,161900,110112244,1410,1410,1410,1410,0
|
|
20240902,161800,110112244,1410,1410,1410,1410,0
|
|
20240902,161700,110112244,1410,1410,1410,1410,0
|
|
20240902,161600,110112244,1410,1410,1410,1410,0
|
|
20240902,161500,110112244,1410,1410,1410,1410,0
|
|
20240902,161400,110112244,1410,1410,1410,1410,0
|
|
20240902,161300,110112244,1410,1410,1410,1410,0
|
|
20240902,161200,110112244,1410,1410,1410,1410,0
|
|
20240902,161100,110112244,1410,1410,1410,1410,0
|
|
20240902,161000,110112244,1410,1410,1410,1410,0
|
|
20240902,160900,110112244,1410,1410,1410,1410,0
|
|
20240902,160800,110112244,1410,1410,1410,1410,0
|
|
20240902,160700,110112244,1410,1410,1410,1410,0
|
|
20240902,160600,110112244,1410,1410,1410,1410,0
|
|
20240902,160500,110112244,1410,1410,1410,1410,0
|
|
20240902,160400,110112244,1410,1410,1410,1410,0
|
|
20240902,160300,110112244,1410,1410,1410,1410,0
|
|
20240902,160200,110112244,1410,1410,1410,1410,0
|
|
20240902,160100,110112244,1410,1410,1410,1410,0
|
|
20240902,160000,110112244,1410,1410,1410,1410,0
|
|
20240902,155900,110112244,1410,1410,1410,1410,0
|
|
20240902,155800,110112244,1410,1410,1410,1410,0
|
|
20240902,155700,110112244,1410,1410,1410,1410,0
|
|
20240902,155600,110112244,1410,1410,1410,1410,0
|
|
20240902,155500,110112244,1410,1410,1410,1410,0
|
|
20240902,155400,110112244,1410,1410,1410,1410,0
|
|
20240902,155300,110112244,1410,1410,1410,1410,0
|
|
20240902,155200,110112244,1410,1410,1410,1410,0
|
|
20240902,155100,110112244,1410,1410,1410,1410,0
|
|
20240902,155000,110112244,1410,1410,1410,1410,64
|
|
20240902,154900,110112244,1410,1410,1410,1410,0
|
|
20240902,154800,110112244,1410,1410,1410,1410,0
|
|
20240902,154700,110112244,1410,1410,1410,1410,0
|
|
20240902,154600,110112244,1410,1410,1410,1410,0
|
|
20240902,154500,110112244,1410,1410,1410,1410,0
|
|
20240902,154400,110112244,1410,1410,1410,1410,0
|
|
20240902,154300,110112244,1410,1410,1410,1410,0
|
|
20240902,154200,110112244,1410,1410,1410,1410,0
|
|
20240902,154100,110112244,1410,1410,1410,1410,0
|
|
20240902,154000,110112244,1410,1410,1410,1410,0
|
|
20240902,153900,110112244,1410,1410,1410,1410,0
|
|
20240902,153800,110112244,1410,1410,1410,1410,0
|
|
20240902,153700,110112244,1410,1410,1410,1410,0
|
|
20240902,153600,110112244,1410,1410,1410,1410,0
|
|
20240902,153500,110112244,1410,1410,1410,1410,0
|
|
20240902,153400,110112244,1410,1410,1410,1410,0
|
|
20240902,153300,110112244,1410,1410,1410,1410,0
|
|
20240902,153200,110112244,1410,1410,1410,1410,0
|
|
20240902,153100,110112244,1410,1410,1410,1410,0
|
|
20240902,153000,110112244,1410,1410,1410,1410,64
|
|
20240902,152900,110022004,1410,1410,1410,1410,0
|
|
20240902,152800,110022004,1410,1410,1410,1410,0
|
|
20240902,152700,110022004,1410,1410,1410,1410,0
|
|
20240902,152600,110022004,1410,1410,1410,1410,0
|
|
20240902,152500,110022004,1410,1410,1410,1410,0
|
|
20240902,152400,110022004,1410,1410,1410,1410,0
|
|
20240902,152300,110022004,1410,1410,1410,1410,0
|
|
20240902,152200,110022004,1410,1410,1410,1410,0
|
|
20240902,152100,110022004,1410,1410,1410,1410,0
|
|
20240902,152000,110022004,1410,1410,1410,1410,0
|
|
20240902,151900,110022004,1410,1404,1410,1390,560
|
|
20240902,151800,109241083,1411,1411,1411,1411,0
|
|
20240902,151700,109241083,1411,1411,1411,1411,50
|
|
20240902,151600,109170533,1412,1412,1412,1412,0
|
|
20240902,151500,109170533,1412,1412,1412,1412,0
|
|
20240902,151400,109170533,1412,1412,1412,1412,0
|
|
20240902,151300,109170533,1412,1412,1412,1412,1
|
|
20240902,151200,109169121,1401,1403,1403,1401,184
|
|
20240902,151100,108911242,1413,1413,1413,1413,50
|
|
20240902,151000,108840592,1413,1411,1413,1410,11
|
|
20240902,150900,108825074,1412,1412,1412,1412,11
|
|
20240902,150800,108809542,1413,1413,1413,1413,0
|
|
20240902,150700,108809542,1413,1413,1413,1413,0
|
|
20240902,150600,108809542,1413,1413,1413,1413,1
|
|
20240902,150500,108808129,1410,1410,1410,1410,0
|
|
20240902,150400,108808129,1410,1410,1410,1410,9
|
|
20240902,150300,108795439,1413,1413,1413,1413,60
|
|
20240902,150200,108710659,1412,1411,1412,1411,32
|
|
20240902,150100,108665506,1411,1411,1411,1411,0
|
|
20240902,150000,108665506,1411,1411,1411,1411,0
|
|
20240902,145900,108665506,1411,1403,1411,1403,24
|
|
20240902,145800,108631826,1411,1411,1411,1411,0
|
|
20240902,145700,108631826,1411,1402,1411,1401,33
|
|
20240902,145600,108585553,1411,1411,1411,1411,0
|
|
20240902,145500,108585553,1411,1410,1411,1410,2
|
|
20240902,145400,108582732,1411,1410,1411,1410,2
|
|
20240902,145300,108579911,1411,1411,1411,1411,2
|
|
20240902,145200,108577089,1411,1411,1411,1411,1
|
|
20240902,145100,108575678,1401,1400,1401,1400,470
|
|
20240902,145000,107917677,1400,1400,1400,1400,0
|
|
20240902,144900,107917677,1400,1400,1400,1400,0
|
|
20240902,144800,107917677,1400,1400,1400,1400,0
|
|
20240902,144700,107917677,1400,1400,1400,1400,1
|
|
20240902,144600,107916277,1400,1400,1400,1400,0
|
|
20240902,144500,107916277,1400,1400,1400,1400,0
|
|
20240902,144400,107916277,1400,1400,1400,1400,0
|
|
20240902,144300,107916277,1400,1400,1400,1400,0
|
|
20240902,144200,107916277,1400,1400,1400,1400,0
|
|
20240902,144100,107916277,1400,1400,1400,1400,0
|
|
20240902,144000,107916277,1400,1400,1400,1400,0
|
|
20240902,143900,107916277,1400,1400,1400,1400,100
|
|
20240902,143800,107776277,1400,1400,1400,1400,1
|
|
20240902,143700,107774877,1400,1400,1400,1400,0
|
|
20240902,143600,107774877,1400,1400,1400,1400,0
|
|
20240902,143500,107774877,1400,1400,1400,1400,18
|
|
20240902,143400,107749677,1400,1400,1400,1400,0
|
|
20240902,143300,107749677,1400,1400,1400,1400,2
|
|
20240902,143200,107746877,1400,1400,1400,1400,157
|
|
20240902,143100,107527077,1400,1400,1400,1400,3
|
|
20240902,143000,107522877,1400,1400,1400,1400,135
|
|
20240902,142900,107333877,1399,1395,1399,1395,344
|
|
20240902,142800,106852637,1391,1391,1391,1391,0
|
|
20240902,142700,106852637,1391,1391,1391,1391,0
|
|
20240902,142600,106852637,1391,1391,1391,1391,0
|
|
20240902,142500,106852637,1391,1392,1392,1391,800
|
|
20240902,142400,105739813,1408,1408,1408,1408,0
|
|
20240902,142300,105739813,1408,1403,1408,1391,1612
|
|
20240902,142200,103490031,1409,1409,1409,1409,0
|
|
20240902,142100,103490031,1409,1409,1409,1409,0
|
|
20240902,142000,103490031,1409,1409,1409,1409,0
|
|
20240902,141900,103490031,1409,1409,1410,1409,207
|
|
20240902,141800,103198198,1410,1403,1410,1403,1291
|
|
20240902,141700,101382818,1410,1410,1410,1410,0
|
|
20240902,141600,101382818,1410,1410,1410,1410,0
|
|
20240902,141500,101382818,1410,1410,1410,1410,0
|
|
20240902,141400,101382818,1410,1410,1410,1410,0
|
|
20240902,141300,101382818,1410,1410,1410,1410,0
|
|
20240902,141200,101382818,1410,1410,1410,1410,0
|
|
20240902,141100,101382818,1410,1410,1410,1410,1
|
|
20240902,141000,101381408,1403,1403,1403,1403,0
|
|
20240902,140900,101381408,1403,1403,1403,1403,0
|
|
20240902,140800,101381408,1403,1403,1403,1403,92
|
|
20240902,140700,101252332,1410,1410,1410,1410,0
|
|
20240902,140600,101252332,1410,1410,1410,1410,0
|
|
20240902,140500,101252332,1410,1410,1410,1410,0
|
|
20240902,140400,101252332,1410,1410,1410,1410,0
|
|
20240902,140300,101252332,1410,1410,1410,1410,18
|
|
20240902,140200,101226952,1410,1410,1410,1410,0
|
|
20240902,140100,101226952,1410,1410,1410,1410,0
|
|
20240902,140000,101226952,1410,1410,1410,1410,0
|
|
20240902,135900,101226952,1410,1410,1410,1410,0
|
|
20240902,135800,101226952,1410,1410,1410,1410,1
|
|
20240902,135700,101225542,1412,1412,1412,1412,0
|
|
20240902,135600,101225542,1412,1412,1412,1412,0
|
|
20240902,135500,101225542,1412,1412,1412,1412,0
|
|
20240902,135400,101225542,1412,1412,1412,1412,0
|
|
20240902,135300,101225542,1412,1412,1412,1412,0
|
|
20240902,135200,101225542,1412,1412,1412,1412,0
|
|
20240902,135100,101225542,1412,1412,1412,1412,0
|
|
20240902,135000,101225542,1412,1412,1412,1412,0
|
|
20240902,134900,101225542,1412,1412,1412,1412,0
|
|
20240902,134800,101225542,1412,1412,1412,1412,0
|
|
20240902,134700,101225542,1412,1412,1412,1412,0
|
|
20240902,134600,101225542,1412,1412,1412,1412,0
|
|
20240902,134500,101225542,1412,1412,1412,1412,0
|
|
20240902,134400,101225542,1412,1412,1412,1412,0
|
|
20240902,134300,101225542,1412,1412,1412,1412,1
|
|
20240902,134200,101224130,1413,1413,1413,1413,0
|
|
20240902,134100,101224130,1413,1413,1413,1413,0
|
|
20240902,134000,101224130,1413,1413,1413,1413,0
|
|
20240902,133900,101224130,1413,1413,1413,1413,0
|
|
20240902,133800,101224130,1413,1413,1413,1413,0
|
|
20240902,133700,101224130,1413,1413,1413,1413,376
|
|
20240902,133600,100692842,1416,1416,1416,1416,249
|
|
20240902,133500,100340258,1414,1414,1414,1414,6
|
|
20240902,133400,100331774,1413,1414,1414,1413,15
|
|
20240902,133300,100310577,1416,1416,1416,1416,0
|
|
20240902,133200,100310577,1416,1416,1416,1416,0
|
|
20240902,133100,100310577,1416,1416,1416,1416,20
|
|
20240902,133000,100282257,1416,1416,1416,1416,1
|
|
20240902,132900,100280841,1415,1415,1415,1415,2
|
|
20240902,132800,100278011,1415,1415,1415,1415,2
|
|
20240902,132700,100275181,1415,1415,1415,1415,0
|
|
20240902,132600,100275181,1415,1415,1415,1415,0
|
|
20240902,132500,100275181,1415,1415,1415,1415,0
|
|
20240902,132400,100275181,1415,1415,1415,1415,1
|
|
20240902,132300,100273766,1415,1415,1415,1415,99
|
|
20240902,132200,100133681,1415,1415,1415,1415,0
|
|
20240902,132100,100133681,1415,1415,1415,1415,0
|
|
20240902,132000,100133681,1415,1415,1415,1415,1
|
|
20240902,131900,100132266,1414,1414,1414,1414,0
|
|
20240902,131800,100132266,1414,1414,1414,1414,0
|
|
20240902,131700,100132266,1414,1414,1415,1414,70
|
|
20240902,131600,100033285,1413,1413,1413,1413,511
|
|
20240902,131500,99311242,1413,1413,1413,1413,950
|
|
20240902,131400,97968892,1413,1413,1413,1413,0
|
|
20240902,131300,97968892,1413,1406,1413,1406,1367
|
|
20240902,131200,96042005,1405,1398,1405,1398,2337
|
|
20240902,131100,92763788,1399,1399,1399,1399,0
|
|
20240902,131000,92763788,1399,1399,1399,1399,0
|
|
20240902,130900,92763788,1399,1399,1399,1399,0
|
|
20240902,130800,92763788,1399,1399,1399,1399,75
|
|
20240902,130700,92658863,1399,1399,1399,1399,10
|
|
20240902,130600,92644873,1399,1399,1399,1399,0
|
|
20240902,130500,92644873,1399,1399,1399,1399,0
|
|
20240902,130400,92644873,1399,1399,1399,1399,0
|
|
20240902,130300,92644873,1399,1399,1399,1399,0
|
|
20240902,130200,92644873,1399,1399,1399,1399,0
|
|
20240902,130100,92644873,1399,1399,1399,1399,0
|
|
20240902,130000,92644873,1399,1399,1399,1399,0
|
|
20240902,125900,92644873,1399,1395,1399,1395,19
|
|
20240902,125800,92618296,1390,1390,1390,1390,0
|
|
20240902,125700,92618296,1390,1390,1390,1390,0
|
|
20240902,125600,92618296,1390,1390,1390,1390,0
|
|
20240902,125500,92618296,1390,1390,1390,1390,0
|
|
20240902,125400,92618296,1390,1390,1390,1390,0
|
|
20240902,125300,92618296,1390,1390,1390,1390,0
|
|
20240902,125200,92618296,1390,1395,1395,1390,1459
|
|
20240902,125100,90589220,1395,1398,1398,1395,839
|
|
20240902,125000,89416838,1393,1393,1393,1393,0
|
|
20240902,124900,89416838,1393,1393,1393,1393,3
|
|
20240902,124800,89412659,1395,1395,1395,1395,63
|
|
20240902,124700,89324774,1395,1395,1395,1395,0
|
|
20240902,124600,89324774,1395,1395,1395,1395,0
|
|
20240902,124500,89324774,1395,1395,1395,1395,254
|
|
20240902,124400,88970444,1395,1395,1395,1395,1
|
|
20240902,124300,88969049,1394,1394,1394,1394,0
|
|
20240902,124200,88969049,1394,1394,1394,1394,0
|
|
20240902,124100,88969049,1394,1394,1394,1394,116
|
|
20240902,124000,88807345,1394,1394,1394,1394,0
|
|
20240902,123900,88807345,1394,1394,1394,1394,0
|
|
20240902,123800,88807345,1394,1394,1394,1394,40
|
|
20240902,123700,88751585,1394,1394,1394,1394,0
|
|
20240902,123600,88751585,1394,1394,1394,1394,295
|
|
20240902,123500,88340355,1394,1394,1394,1394,52
|
|
20240902,123400,88267867,1395,1395,1395,1395,9
|
|
20240902,123300,88255312,1395,1395,1395,1395,1
|
|
20240902,123200,88253917,1394,1394,1394,1394,95
|
|
20240902,123100,88121487,1395,1395,1395,1395,0
|
|
20240902,123000,88121487,1395,1395,1395,1395,13
|
|
20240902,122900,88103352,1395,1395,1395,1395,0
|
|
20240902,122800,88103352,1395,1395,1395,1395,0
|
|
20240902,122700,88103352,1395,1397,1398,1395,57
|
|
20240902,122600,88023790,1395,1395,1395,1395,1
|
|
20240902,122500,88022395,1396,1395,1396,1395,94
|
|
20240902,122400,87891184,1396,1396,1396,1396,0
|
|
20240902,122300,87891184,1396,1396,1396,1396,0
|
|
20240902,122200,87891184,1396,1396,1396,1396,0
|
|
20240902,122100,87891184,1396,1396,1396,1396,0
|
|
20240902,122000,87891184,1396,1396,1396,1396,2
|
|
20240902,121900,87888392,1396,1395,1396,1395,35
|
|
20240902,121800,87839566,1395,1395,1395,1395,21
|
|
20240902,121700,87810271,1395,1395,1395,1395,0
|
|
20240902,121600,87810271,1395,1395,1395,1395,2
|
|
20240902,121500,87807481,1395,1395,1395,1395,0
|
|
20240902,121400,87807481,1395,1395,1395,1395,0
|
|
20240902,121300,87807481,1395,1395,1395,1395,350
|
|
20240902,121200,87319231,1396,1396,1396,1396,0
|
|
20240902,121100,87319231,1396,1396,1396,1396,0
|
|
20240902,121000,87319231,1396,1396,1396,1396,2
|
|
20240902,120900,87316439,1396,1396,1396,1396,4
|
|
20240902,120800,87310855,1396,1396,1396,1396,0
|
|
20240902,120700,87310855,1396,1396,1396,1396,97
|
|
20240902,120600,87175443,1395,1395,1395,1395,2
|
|
20240902,120500,87172653,1396,1396,1396,1396,0
|
|
20240902,120400,87172653,1396,1395,1396,1395,20
|
|
20240902,120300,87144752,1395,1394,1395,1394,1630
|
|
20240902,120200,84872531,1394,1394,1394,1394,0
|
|
20240902,120100,84872531,1394,1394,1394,1394,519
|
|
20240902,120000,84149045,1394,1394,1394,1394,0
|
|
20240902,115900,84149045,1394,1394,1394,1394,1
|
|
20240902,115800,84147651,1394,1394,1394,1394,0
|
|
20240902,115700,84147651,1394,1394,1394,1394,0
|
|
20240902,115600,84147651,1394,1394,1394,1394,0
|
|
20240902,115500,84147651,1394,1394,1394,1388,30
|
|
20240902,115400,84105891,1394,1394,1394,1394,0
|
|
20240902,115300,84105891,1394,1394,1394,1394,0
|
|
20240902,115200,84105891,1394,1394,1394,1394,0
|
|
20240902,115100,84105891,1394,1394,1394,1394,0
|
|
20240902,115000,84105891,1394,1394,1394,1394,0
|
|
20240902,114900,84105891,1394,1394,1394,1394,0
|
|
20240902,114800,84105891,1394,1394,1394,1394,1
|
|
20240902,114700,84104497,1394,1394,1394,1394,0
|
|
20240902,114600,84104497,1394,1394,1394,1394,0
|
|
20240902,114500,84104497,1394,1394,1394,1394,0
|
|
20240902,114400,84104497,1394,1394,1394,1394,1
|
|
20240902,114300,84103103,1387,1396,1396,1387,2523
|
|
20240902,114200,80603314,1396,1396,1396,1396,0
|
|
20240902,114100,80603314,1396,1396,1396,1396,0
|
|
20240902,114000,80603314,1396,1388,1396,1388,663
|
|
20240902,113900,79683062,1396,1396,1396,1396,1
|
|
20240902,113800,79681666,1396,1396,1396,1396,0
|
|
20240902,113700,79681666,1396,1396,1396,1396,0
|
|
20240902,113600,79681666,1396,1396,1396,1396,0
|
|
20240902,113500,79681666,1396,1396,1396,1396,1
|
|
20240902,113400,79680270,1389,1389,1389,1389,500
|
|
20240902,113300,78985770,1393,1393,1393,1393,0
|
|
20240902,113200,78985770,1393,1393,1393,1393,0
|
|
20240902,113100,78985770,1393,1393,1393,1393,546
|
|
20240902,113000,78225192,1390,1390,1390,1390,0
|
|
20240902,112900,78225192,1390,1390,1390,1390,0
|
|
20240902,112800,78225192,1390,1390,1390,1390,0
|
|
20240902,112700,78225192,1390,1390,1390,1390,0
|
|
20240902,112600,78225192,1390,1390,1390,1390,0
|
|
20240902,112500,78225192,1390,1390,1390,1390,0
|
|
20240902,112400,78225192,1390,1390,1390,1390,0
|
|
20240902,112300,78225192,1390,1390,1390,1390,19
|
|
20240902,112200,78198782,1388,1388,1388,1388,300
|
|
20240902,112100,77782382,1388,1388,1388,1388,0
|
|
20240902,112000,77782382,1388,1389,1389,1388,689
|
|
20240902,111900,76825961,1388,1388,1388,1388,4000
|
|
20240902,111800,71273961,1390,1392,1392,1390,116
|
|
20240902,111700,71112493,1391,1391,1391,1391,0
|
|
20240902,111600,71112493,1391,1391,1391,1391,0
|
|
20240902,111500,71112493,1391,1391,1391,1391,0
|
|
20240902,111400,71112493,1391,1391,1391,1391,0
|
|
20240902,111300,71112493,1391,1391,1391,1391,1
|
|
20240902,111200,71111102,1389,1389,1389,1389,0
|
|
20240902,111100,71111102,1389,1389,1389,1389,0
|
|
20240902,111000,71111102,1389,1392,1392,1389,302
|
|
20240902,110900,70691311,1390,1390,1390,1390,0
|
|
20240902,110800,70691311,1390,1391,1391,1390,1800
|
|
20240902,110700,68189257,1392,1392,1392,1392,0
|
|
20240902,110600,68189257,1392,1392,1392,1392,2
|
|
20240902,110500,68186473,1392,1392,1392,1392,0
|
|
20240902,110400,68186473,1392,1392,1392,1392,0
|
|
20240902,110300,68186473,1392,1393,1393,1392,86
|
|
20240902,110200,68066678,1393,1393,1393,1393,1000
|
|
20240902,110100,66673678,1393,1394,1394,1393,606
|
|
20240902,110000,65829518,1395,1395,1395,1395,0
|
|
20240902,105900,65829518,1395,1395,1395,1395,0
|
|
20240902,105800,65829518,1395,1395,1395,1395,0
|
|
20240902,105700,65829518,1395,1395,1395,1395,10
|
|
20240902,105600,65815568,1398,1398,1398,1398,1
|
|
20240902,105500,65814170,1393,1393,1393,1393,0
|
|
20240902,105400,65814170,1393,1393,1393,1393,0
|
|
20240902,105300,65814170,1393,1401,1401,1393,506
|
|
20240902,105200,65109112,1401,1394,1401,1394,10
|
|
20240902,105100,65095165,1401,1401,1401,1401,19
|
|
20240902,105000,65068546,1401,1401,1401,1401,20
|
|
20240902,104900,65040526,1394,1398,1398,1394,6708
|
|
20240902,104800,55667755,1399,1399,1399,1399,701
|
|
20240902,104700,54687056,1400,1400,1400,1400,700
|
|
20240902,104600,53707056,1405,1405,1405,1405,0
|
|
20240902,104500,53707056,1405,1405,1405,1405,0
|
|
20240902,104400,53707056,1405,1405,1405,1405,0
|
|
20240902,104300,53707056,1405,1405,1405,1405,0
|
|
20240902,104200,53707056,1405,1405,1405,1405,3
|
|
20240902,104100,53702841,1399,1399,1399,1399,300
|
|
20240902,104000,53283141,1399,1399,1399,1399,0
|
|
20240902,103900,53283141,1399,1399,1399,1399,1000
|
|
20240902,103800,51884141,1400,1400,1400,1400,1001
|
|
20240902,103700,50482741,1399,1400,1400,1399,1073
|
|
20240902,103600,48981582,1405,1405,1405,1405,0
|
|
20240902,103500,48981582,1405,1405,1405,1405,0
|
|
20240902,103400,48981582,1405,1405,1405,1405,0
|
|
20240902,103300,48981582,1405,1405,1405,1405,0
|
|
20240902,103200,48981582,1405,1405,1405,1405,0
|
|
20240902,103100,48981582,1405,1405,1405,1405,0
|
|
20240902,103000,48981582,1405,1405,1405,1405,0
|
|
20240902,102900,48981582,1405,1405,1405,1405,7
|
|
20240902,102800,48971747,1405,1405,1405,1405,0
|
|
20240902,102700,48971747,1405,1405,1405,1405,0
|
|
20240902,102600,48971747,1405,1405,1405,1405,2
|
|
20240902,102500,48968937,1401,1401,1401,1401,103
|
|
20240902,102400,48824634,1401,1401,1401,1401,20
|
|
20240902,102300,48796614,1405,1405,1405,1405,0
|
|
20240902,102200,48796614,1405,1405,1405,1405,17
|
|
20240902,102100,48772729,1406,1406,1406,1406,0
|
|
20240902,102000,48772729,1406,1405,1406,1405,94
|
|
20240902,101900,48640658,1405,1405,1405,1405,20
|
|
20240902,101800,48612558,1405,1405,1405,1405,0
|
|
20240902,101700,48612558,1405,1401,1405,1401,401
|
|
20240902,101600,48050753,1405,1401,1405,1401,801
|
|
20240902,101500,46928548,1405,1405,1405,1405,0
|
|
20240902,101400,46928548,1405,1405,1405,1405,0
|
|
20240902,101300,46928548,1405,1405,1405,1405,0
|
|
20240902,101200,46928548,1405,1405,1405,1405,1
|
|
20240902,101100,46927143,1403,1403,1403,1403,0
|
|
20240902,101000,46927143,1403,1402,1403,1402,1442
|
|
20240902,100900,44904027,1403,1403,1403,1403,6
|
|
20240902,100800,44895609,1403,1403,1403,1403,15
|
|
20240902,100700,44874564,1404,1404,1404,1404,0
|
|
20240902,100600,44874564,1404,1404,1404,1404,0
|
|
20240902,100500,44874564,1404,1404,1404,1404,17
|
|
20240902,100400,44850696,1405,1405,1405,1405,0
|
|
20240902,100300,44850696,1405,1405,1405,1405,6
|
|
20240902,100200,44842266,1408,1408,1408,1408,1
|
|
20240902,100100,44840858,1409,1409,1409,1409,5
|
|
20240902,100000,44833813,1409,1409,1409,1409,5
|
|
20240902,095900,44826768,1409,1409,1409,1409,0
|
|
20240902,095800,44826768,1409,1409,1409,1409,0
|
|
20240902,095700,44826768,1409,1409,1409,1409,73
|
|
20240902,095600,44723911,1410,1410,1410,1410,0
|
|
20240902,095500,44723911,1410,1411,1411,1410,289
|
|
20240902,095400,44316420,1417,1411,1417,1410,2048
|
|
20240902,095300,41428576,1417,1417,1417,1417,0
|
|
20240902,095200,41428576,1417,1417,1417,1417,0
|
|
20240902,095100,41428576,1417,1417,1417,1417,0
|
|
20240902,095000,41428576,1417,1417,1417,1417,0
|
|
20240902,094900,41428576,1417,1417,1417,1417,3
|
|
20240902,094800,41424325,1417,1418,1418,1417,2
|
|
20240902,094700,41421490,1418,1418,1418,1418,20
|
|
20240902,094600,41393130,1418,1418,1418,1418,0
|
|
20240902,094500,41393130,1418,1418,1418,1418,0
|
|
20240902,094400,41393130,1418,1418,1418,1418,0
|
|
20240902,094300,41393130,1418,1418,1418,1418,50
|
|
20240902,094200,41322230,1418,1411,1418,1411,301
|
|
20240902,094100,40897512,1419,1419,1419,1419,0
|
|
20240902,094000,40897512,1419,1419,1419,1419,0
|
|
20240902,093900,40897512,1419,1419,1419,1419,16
|
|
20240902,093800,40874808,1419,1419,1419,1419,0
|
|
20240902,093700,40874808,1419,1419,1419,1419,0
|
|
20240902,093600,40874808,1419,1419,1419,1419,0
|
|
20240902,093500,40874808,1419,1401,1419,1401,501
|
|
20240902,093400,40172889,1420,1420,1420,1420,1
|
|
20240902,093300,40171469,1400,1414,1414,1399,3424
|
|
20240902,093200,35378742,1425,1425,1425,1425,0
|
|
20240902,093100,35378742,1425,1425,1425,1425,0
|
|
20240902,093000,35378742,1425,1425,1425,1414,588
|
|
20240902,092900,34547277,1414,1425,1425,1414,2601
|
|
20240902,092800,30868974,1420,1420,1420,1420,3582
|
|
20240902,092700,25782534,1420,1425,1425,1420,746
|
|
20240902,092600,24720717,1425,1430,1430,1425,128
|
|
20240902,092500,24537912,1431,1431,1431,1431,0
|
|
20240902,092400,24537912,1431,1431,1431,1431,16
|
|
20240902,092300,24515016,1431,1432,1432,1431,943
|
|
20240902,092200,23165140,1432,1439,1439,1432,537
|
|
20240902,092100,22395797,1447,1446,1448,1446,2103
|
|
20240902,092000,19352269,1447,1447,1447,1447,0
|
|
20240902,091900,19352269,1447,1446,1447,1446,320
|
|
20240902,091800,18889284,1447,1442,1447,1442,800
|
|
20240902,091700,17735675,1445,1447,1447,1445,101
|
|
20240902,091600,17589664,1448,1443,1448,1443,548
|
|
20240902,091500,16797356,1443,1443,1443,1440,300
|
|
20240902,091400,16364516,1443,1441,1443,1441,1500
|
|
20240902,091300,14200622,1442,1437,1442,1437,1341
|
|
20240902,091200,12273600,1437,1429,1437,1420,2624
|
|
20240902,091100,8521355,1420,1420,1420,1420,1628
|
|
20240902,091000,6209595,1419,1419,1420,1419,337
|
|
20240902,090900,5731387,1414,1414,1414,1414,101
|
|
20240902,090800,5588573,1415,1415,1415,1415,0
|
|
20240902,090700,5588573,1415,1415,1415,1415,389
|
|
20240902,090600,5038138,1415,1415,1415,1415,8
|
|
20240902,090500,5026818,1420,1420,1420,1420,0
|
|
20240902,090400,5026818,1420,1420,1420,1420,0
|
|
20240902,090300,5026818,1420,1420,1420,1420,0
|
|
20240902,090200,5026818,1420,1420,1420,1420,110
|
|
20240902,090100,4870618,1420,1390,1420,1390,2468
|
|
20240902,090000,1406803,1390,1386,1395,1386,1015
|