601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,185800,302552303,1102,1102,1102,1102,6423
|
|
20240816,185700,302552303,1102,1102,1102,1102,0
|
|
20240816,185600,302552303,1102,1102,1102,1102,0
|
|
20240816,185500,302552303,1102,1102,1102,1102,0
|
|
20240816,185400,302552303,1102,1102,1102,1102,0
|
|
20240816,185300,302552303,1102,1102,1102,1102,0
|
|
20240816,185200,302552303,1102,1102,1102,1102,0
|
|
20240816,185100,302552303,1102,1102,1102,1102,0
|
|
20240816,185000,302552303,1102,1102,1102,1102,0
|
|
20240816,184900,302552303,1102,1102,1102,1102,0
|
|
20240816,184800,302552303,1102,1102,1102,1102,0
|
|
20240816,184700,302552303,1102,1102,1102,1102,0
|
|
20240816,184600,302552303,1102,1102,1102,1102,0
|
|
20240816,184500,302552303,1102,1102,1102,1102,0
|
|
20240816,184400,302552303,1102,1102,1102,1102,0
|
|
20240816,184300,302552303,1102,1102,1102,1102,0
|
|
20240816,184200,302552303,1102,1102,1102,1102,0
|
|
20240816,184100,302552303,1102,1102,1102,1102,0
|
|
20240816,184000,302552303,1102,1102,1102,1102,0
|
|
20240816,183900,302552303,1102,1102,1102,1102,0
|
|
20240816,183800,302552303,1102,1102,1102,1102,0
|
|
20240816,183700,302552303,1102,1102,1102,1102,0
|
|
20240816,183600,302552303,1102,1102,1102,1102,0
|
|
20240816,183500,302552303,1102,1102,1102,1102,0
|
|
20240816,183400,302552303,1102,1102,1102,1102,0
|
|
20240816,183300,302552303,1102,1102,1102,1102,0
|
|
20240816,183200,302552303,1102,1102,1102,1102,0
|
|
20240816,183100,302552303,1102,1102,1102,1102,0
|
|
20240816,183000,302552303,1102,1102,1102,1102,0
|
|
20240816,182900,302552303,1102,1102,1102,1102,0
|
|
20240816,182800,302552303,1102,1102,1102,1102,6423
|
|
20240816,182700,302552303,1102,1102,1102,1102,0
|
|
20240816,182600,302552303,1102,1102,1102,1102,0
|
|
20240816,182500,302552303,1102,1102,1102,1102,0
|
|
20240816,182400,302552303,1102,1102,1102,1102,0
|
|
20240816,182300,302552303,1102,1102,1102,1102,0
|
|
20240816,182200,302552303,1102,1102,1102,1102,0
|
|
20240816,182100,302552303,1102,1102,1102,1102,0
|
|
20240816,182000,302552303,1102,1102,1102,1102,0
|
|
20240816,181900,302552303,1102,1102,1102,1102,0
|
|
20240816,181800,302552303,1102,1102,1102,1102,0
|
|
20240816,181700,302552303,1102,1102,1102,1102,0
|
|
20240816,181600,302552303,1102,1102,1102,1102,0
|
|
20240816,181500,302552303,1102,1102,1102,1102,0
|
|
20240816,181400,302552303,1102,1102,1102,1102,0
|
|
20240816,181300,302552303,1102,1102,1102,1102,0
|
|
20240816,181200,302552303,1102,1102,1102,1102,0
|
|
20240816,181100,302552303,1102,1102,1102,1102,0
|
|
20240816,181000,302552303,1102,1102,1102,1102,0
|
|
20240816,180900,302552303,1102,1102,1102,1102,0
|
|
20240816,180800,302552303,1102,1102,1102,1102,0
|
|
20240816,180700,302552303,1102,1102,1102,1102,0
|
|
20240816,180600,302552303,1102,1102,1102,1102,0
|
|
20240816,180500,302552303,1102,1102,1102,1102,0
|
|
20240816,180400,302552303,1102,1102,1102,1102,0
|
|
20240816,180300,302552303,1102,1102,1102,1102,0
|
|
20240816,180200,302552303,1102,1102,1102,1102,0
|
|
20240816,180100,302552303,1102,1102,1102,1102,0
|
|
20240816,180000,302552303,1102,1102,1102,1102,0
|
|
20240816,175900,302552303,1102,1102,1102,1102,0
|
|
20240816,175800,302552303,1102,1102,1102,1102,6423
|
|
20240816,175700,302552303,1102,1102,1102,1102,0
|
|
20240816,175600,302552303,1102,1102,1102,1102,0
|
|
20240816,175500,302552303,1102,1102,1102,1102,0
|
|
20240816,175400,302552303,1102,1102,1102,1102,0
|
|
20240816,175300,302552303,1102,1102,1102,1102,0
|
|
20240816,175200,302552303,1102,1102,1102,1102,0
|
|
20240816,175100,302552303,1102,1102,1102,1102,0
|
|
20240816,175000,302552303,1102,1102,1102,1102,0
|
|
20240816,174900,302552303,1102,1102,1102,1102,0
|
|
20240816,174800,302552303,1102,1102,1102,1102,0
|
|
20240816,174700,302552303,1102,1102,1102,1102,0
|
|
20240816,174600,302552303,1102,1102,1102,1102,0
|
|
20240816,174500,302552303,1102,1102,1102,1102,0
|
|
20240816,174400,302552303,1102,1102,1102,1102,0
|
|
20240816,174300,302552303,1102,1102,1102,1102,0
|
|
20240816,174200,302552303,1102,1102,1102,1102,0
|
|
20240816,174100,302552303,1102,1102,1102,1102,0
|
|
20240816,174000,302552303,1102,1102,1102,1102,0
|
|
20240816,173900,302552303,1102,1102,1102,1102,0
|
|
20240816,173800,302552303,1102,1102,1102,1102,0
|
|
20240816,173700,302552303,1102,1102,1102,1102,0
|
|
20240816,173600,302552303,1102,1102,1102,1102,0
|
|
20240816,173500,302552303,1102,1102,1102,1102,0
|
|
20240816,173400,302552303,1102,1102,1102,1102,0
|
|
20240816,173300,302552303,1102,1102,1102,1102,0
|
|
20240816,173200,302552303,1102,1102,1102,1102,0
|
|
20240816,173100,302552303,1102,1102,1102,1102,0
|
|
20240816,173000,302552303,1102,1102,1102,1102,0
|
|
20240816,172900,302552303,1102,1102,1102,1102,0
|
|
20240816,172800,302552303,1102,1102,1102,1102,6423
|
|
20240816,172700,302552303,1102,1102,1102,1102,0
|
|
20240816,172600,302552303,1102,1102,1102,1102,0
|
|
20240816,172500,302552303,1102,1102,1102,1102,0
|
|
20240816,172400,302552303,1102,1102,1102,1102,0
|
|
20240816,172300,302552303,1102,1102,1102,1102,0
|
|
20240816,172200,302552303,1102,1102,1102,1102,0
|
|
20240816,172100,302552303,1102,1102,1102,1102,0
|
|
20240816,172000,302552303,1102,1102,1102,1102,0
|
|
20240816,171900,302552303,1102,1102,1102,1102,0
|
|
20240816,171800,302552303,1102,1102,1102,1102,0
|
|
20240816,171700,302552303,1102,1102,1102,1102,0
|
|
20240816,171600,302552303,1102,1102,1102,1102,0
|
|
20240816,171500,302552303,1102,1102,1102,1102,0
|
|
20240816,171400,302552303,1102,1102,1102,1102,0
|
|
20240816,171300,302552303,1102,1102,1102,1102,0
|
|
20240816,171200,302552303,1102,1102,1102,1102,0
|
|
20240816,171100,302552303,1102,1102,1102,1102,0
|
|
20240816,171000,302552303,1102,1102,1102,1102,0
|
|
20240816,170900,302552303,1102,1102,1102,1102,0
|
|
20240816,170800,302552303,1102,1102,1102,1102,0
|
|
20240816,170700,302552303,1102,1102,1102,1102,0
|
|
20240816,170600,302552303,1102,1102,1102,1102,0
|
|
20240816,170500,302552303,1102,1102,1102,1102,0
|
|
20240816,170400,302552303,1102,1102,1102,1102,0
|
|
20240816,170300,302552303,1102,1102,1102,1102,0
|
|
20240816,170200,302552303,1102,1102,1102,1102,0
|
|
20240816,170100,302552303,1102,1102,1102,1102,0
|
|
20240816,170000,302552303,1102,1102,1102,1102,0
|
|
20240816,165900,302552303,1102,1102,1102,1102,0
|
|
20240816,165800,302552303,1102,1102,1102,1102,6423
|
|
20240816,165700,302552303,1102,1102,1102,1102,0
|
|
20240816,165600,302552303,1102,1102,1102,1102,0
|
|
20240816,165500,302552303,1102,1102,1102,1102,0
|
|
20240816,165400,302552303,1102,1102,1102,1102,0
|
|
20240816,165300,302552303,1102,1102,1102,1102,0
|
|
20240816,165200,302552303,1102,1102,1102,1102,0
|
|
20240816,165100,302552303,1102,1102,1102,1102,0
|
|
20240816,165000,302552303,1102,1102,1102,1102,0
|
|
20240816,164900,302552303,1102,1102,1102,1102,0
|
|
20240816,164800,302552303,1102,1102,1102,1102,0
|
|
20240816,164700,302552303,1102,1102,1102,1102,0
|
|
20240816,164600,302552303,1102,1102,1102,1102,0
|
|
20240816,164500,302552303,1102,1102,1102,1102,0
|
|
20240816,164400,302552303,1102,1102,1102,1102,0
|
|
20240816,164300,302552303,1102,1102,1102,1102,0
|
|
20240816,164200,302552303,1102,1102,1102,1102,0
|
|
20240816,164100,302552303,1102,1102,1102,1102,0
|
|
20240816,164000,302552303,1102,1102,1102,1102,0
|
|
20240816,163900,302552303,1102,1102,1102,1102,0
|
|
20240816,163800,302552303,1102,1102,1102,1102,0
|
|
20240816,163700,302552303,1102,1102,1102,1102,0
|
|
20240816,163600,302552303,1102,1102,1102,1102,0
|
|
20240816,163500,302552303,1102,1102,1102,1102,0
|
|
20240816,163400,302552303,1102,1102,1102,1102,0
|
|
20240816,163300,302552303,1102,1102,1102,1102,0
|
|
20240816,163200,302552303,1102,1102,1102,1102,0
|
|
20240816,163100,302552303,1102,1102,1102,1102,0
|
|
20240816,163000,302552303,1102,1102,1102,1102,0
|
|
20240816,162900,302552303,1102,1102,1102,1102,0
|
|
20240816,162800,302552303,1102,1102,1102,1102,6423
|
|
20240816,162700,302552303,1102,1102,1102,1102,0
|
|
20240816,162600,302552303,1102,1102,1102,1102,0
|
|
20240816,162500,302552303,1102,1102,1102,1102,0
|
|
20240816,162400,302552303,1102,1102,1102,1102,0
|
|
20240816,162300,302552303,1102,1102,1102,1102,0
|
|
20240816,162200,302552303,1102,1102,1102,1102,0
|
|
20240816,162100,302552303,1102,1102,1102,1102,0
|
|
20240816,162000,302552303,1102,1102,1102,1102,0
|
|
20240816,161900,302552303,1102,1102,1102,1102,0
|
|
20240816,161800,302552303,1102,1102,1102,1102,0
|
|
20240816,161700,302552303,1102,1102,1102,1102,0
|
|
20240816,161600,302552303,1102,1102,1102,1102,0
|
|
20240816,161500,302552303,1102,1102,1102,1102,0
|
|
20240816,161400,302552303,1102,1102,1102,1102,0
|
|
20240816,161300,302552303,1102,1102,1102,1102,0
|
|
20240816,161200,302552303,1102,1102,1102,1102,0
|
|
20240816,161100,302552303,1102,1102,1102,1102,0
|
|
20240816,161000,302552303,1102,1102,1102,1102,0
|
|
20240816,160900,302552303,1102,1102,1102,1102,0
|
|
20240816,160800,302552303,1102,1102,1102,1102,0
|
|
20240816,160700,302552303,1102,1102,1102,1102,0
|
|
20240816,160600,302552303,1102,1102,1102,1102,0
|
|
20240816,160500,302552303,1102,1102,1102,1102,0
|
|
20240816,160400,302552303,1102,1102,1102,1102,0
|
|
20240816,160300,302552303,1102,1102,1102,1102,0
|
|
20240816,160200,302552303,1102,1102,1102,1102,0
|
|
20240816,160100,302552303,1102,1102,1102,1102,0
|
|
20240816,160000,302552303,1102,1102,1102,1102,0
|
|
20240816,155900,302552303,1102,1102,1102,1102,0
|
|
20240816,155800,302552303,1102,1102,1102,1102,6423
|
|
20240816,155700,302552303,1102,1102,1102,1102,0
|
|
20240816,155600,302552303,1102,1102,1102,1102,0
|
|
20240816,155500,302552303,1102,1102,1102,1102,0
|
|
20240816,155400,302552303,1102,1102,1102,1102,0
|
|
20240816,155300,302552303,1102,1102,1102,1102,0
|
|
20240816,155200,302552303,1102,1102,1102,1102,0
|
|
20240816,155100,302552303,1102,1102,1102,1102,0
|
|
20240816,155000,302552303,1102,1102,1102,1102,0
|
|
20240816,154900,302552303,1102,1102,1102,1102,0
|
|
20240816,154800,302552303,1102,1102,1102,1102,0
|
|
20240816,154700,302552303,1102,1102,1102,1102,0
|
|
20240816,154600,302552303,1102,1102,1102,1102,0
|
|
20240816,154500,302552303,1102,1102,1102,1102,0
|
|
20240816,154400,302552303,1102,1102,1102,1102,0
|
|
20240816,154300,302552303,1102,1102,1102,1102,0
|
|
20240816,154200,302552303,1102,1102,1102,1102,0
|
|
20240816,154100,302552303,1102,1102,1102,1102,0
|
|
20240816,154000,302552303,1102,1102,1102,1102,0
|
|
20240816,153900,302552303,1102,1102,1102,1102,0
|
|
20240816,153800,302552303,1102,1102,1102,1102,0
|
|
20240816,153700,302552303,1102,1102,1102,1102,0
|
|
20240816,153600,302552303,1102,1102,1102,1102,0
|
|
20240816,153500,302552303,1102,1102,1102,1102,0
|
|
20240816,153400,302552303,1102,1102,1102,1102,0
|
|
20240816,153300,302552303,1102,1102,1102,1102,0
|
|
20240816,153200,302552303,1102,1102,1102,1102,0
|
|
20240816,153100,302552303,1102,1102,1102,1102,0
|
|
20240816,153000,302552303,1102,1102,1102,1102,6423
|
|
20240816,152900,295474157,1100,1100,1100,1100,0
|
|
20240816,152800,295474157,1100,1100,1100,1100,0
|
|
20240816,152700,295474157,1100,1100,1100,1100,0
|
|
20240816,152600,295474157,1100,1100,1100,1100,0
|
|
20240816,152500,295474157,1100,1100,1100,1100,0
|
|
20240816,152400,295474157,1100,1100,1100,1100,0
|
|
20240816,152300,295474157,1100,1100,1100,1100,0
|
|
20240816,152200,295474157,1100,1100,1100,1100,0
|
|
20240816,152100,295474157,1100,1100,1100,1100,0
|
|
20240816,152000,295474157,1100,1100,1100,1100,0
|
|
20240816,151900,295474157,1100,1100,1100,1100,0
|
|
20240816,151800,295474157,1100,1100,1100,1100,0
|
|
20240816,151700,295474157,1100,1096,1100,1095,31
|
|
20240816,151600,295440206,1100,1100,1100,1100,0
|
|
20240816,151500,295440206,1100,1100,1100,1100,3
|
|
20240816,151400,295436906,1100,1100,1100,1100,0
|
|
20240816,151300,295436906,1100,1100,1100,1100,0
|
|
20240816,151200,295436906,1100,1097,1100,1097,396
|
|
20240816,151100,295001394,1097,1095,1099,1095,52
|
|
20240816,151000,294944318,1097,1097,1097,1097,0
|
|
20240816,150900,294944318,1097,1097,1097,1097,0
|
|
20240816,150800,294944318,1097,1097,1097,1097,0
|
|
20240816,150700,294944318,1097,1096,1097,1096,4
|
|
20240816,150600,294939932,1095,1095,1096,1092,28
|
|
20240816,150500,294909266,1100,1094,1100,1094,11
|
|
20240816,150400,294897208,1093,1093,1093,1093,2
|
|
20240816,150300,294895022,1092,1091,1092,1091,2070
|
|
20240816,150200,292636650,1091,1091,1091,1091,1
|
|
20240816,150100,292635559,1095,1094,1095,1094,500
|
|
20240816,150000,292088065,1096,1096,1096,1096,0
|
|
20240816,145900,292088065,1096,1092,1096,1092,129
|
|
20240816,145800,291946737,1092,1092,1092,1092,0
|
|
20240816,145700,291946737,1092,1092,1092,1092,0
|
|
20240816,145600,291946737,1092,1092,1092,1092,0
|
|
20240816,145500,291946737,1092,1092,1092,1092,1
|
|
20240816,145400,291945645,1091,1091,1091,1091,2
|
|
20240816,145300,291943463,1090,1090,1090,1090,0
|
|
20240816,145200,291943463,1090,1090,1090,1090,0
|
|
20240816,145100,291943463,1090,1090,1090,1090,2
|
|
20240816,145000,291941283,1090,1090,1090,1090,2
|
|
20240816,144900,291939103,1095,1095,1095,1095,0
|
|
20240816,144800,291939103,1095,1095,1095,1095,20
|
|
20240816,144700,291917203,1095,1095,1095,1095,6
|
|
20240816,144600,291910633,1090,1090,1090,1090,0
|
|
20240816,144500,291910633,1090,1095,1095,1090,3492
|
|
20240816,144400,288104343,1095,1094,1095,1094,101
|
|
20240816,144300,287993848,1094,1094,1094,1094,1
|
|
20240816,144200,287992754,1094,1090,1094,1090,561
|
|
20240816,144100,287381260,1090,1090,1090,1090,1000
|
|
20240816,144000,286291260,1094,1094,1094,1094,1
|
|
20240816,143900,286290166,1090,1090,1090,1090,3
|
|
20240816,143800,286286896,1094,1095,1095,1094,66
|
|
20240816,143700,286214690,1094,1094,1094,1094,1
|
|
20240816,143600,286213596,1095,1095,1095,1095,0
|
|
20240816,143500,286213596,1095,1094,1095,1094,26
|
|
20240816,143400,286185139,1095,1095,1095,1094,33
|
|
20240816,143300,286149034,1094,1095,1095,1094,71
|
|
20240816,143200,286071349,1094,1094,1094,1094,204
|
|
20240816,143100,285848173,1095,1095,1095,1095,0
|
|
20240816,143000,285848173,1095,1095,1095,1095,1
|
|
20240816,142900,285847078,1090,1095,1095,1090,2010
|
|
20240816,142800,283656128,1095,1095,1095,1095,1029
|
|
20240816,142700,282529373,1095,1095,1095,1095,72
|
|
20240816,142600,282450533,1101,1101,1101,1101,0
|
|
20240816,142500,282450533,1101,1095,1101,1095,706
|
|
20240816,142400,281677451,1102,1102,1102,1102,0
|
|
20240816,142300,281677451,1102,1102,1102,1102,0
|
|
20240816,142200,281677451,1102,1092,1102,1092,2783
|
|
20240816,142100,278616609,1091,1091,1091,1091,4
|
|
20240816,142000,278612245,1095,1096,1096,1095,65
|
|
20240816,141900,278541068,1099,1095,1099,1095,737
|
|
20240816,141800,277732165,1099,1089,1099,1089,508
|
|
20240816,141700,277174203,1090,1089,1090,1089,4
|
|
20240816,141600,277169845,1090,1089,1099,1089,25
|
|
20240816,141500,277142498,1099,1089,1099,1089,24
|
|
20240816,141400,277116252,1100,1091,1100,1091,20
|
|
20240816,141300,277094342,1090,1088,1090,1088,25
|
|
20240816,141200,277067125,1088,1088,1091,1087,28
|
|
20240816,141100,277036637,1090,1097,1100,1090,1010
|
|
20240816,141000,275926345,1099,1088,1099,1088,1000
|
|
20240816,140900,274831563,1087,1085,1087,1085,137
|
|
20240816,140800,274682809,1088,1089,1089,1088,10
|
|
20240816,140700,274671923,1082,1082,1082,1082,0
|
|
20240816,140600,274671923,1082,1098,1098,1082,6510
|
|
20240816,140500,267600785,1098,1098,1098,1098,0
|
|
20240816,140400,267600785,1098,1098,1098,1098,0
|
|
20240816,140300,267600785,1098,1098,1098,1098,1
|
|
20240816,140200,267599687,1099,1099,1099,1099,0
|
|
20240816,140100,267599687,1099,1099,1099,1099,0
|
|
20240816,140000,267599687,1099,1099,1099,1099,0
|
|
20240816,135900,267599687,1099,1099,1099,1099,0
|
|
20240816,135800,267599687,1099,1099,1099,1099,0
|
|
20240816,135700,267599687,1099,1086,1099,1086,1615
|
|
20240816,135600,265831149,1086,1086,1086,1086,0
|
|
20240816,135500,265831149,1086,1086,1086,1086,0
|
|
20240816,135400,265831149,1086,1087,1087,1086,190
|
|
20240816,135300,265624779,1098,1095,1098,1095,216
|
|
20240816,135200,265388032,1095,1095,1095,1095,0
|
|
20240816,135100,265388032,1095,1094,1095,1094,416
|
|
20240816,135000,264932514,1095,1087,1095,1087,1362
|
|
20240816,134900,263443112,1085,1085,1085,1085,0
|
|
20240816,134800,263443112,1085,1090,1090,1085,38
|
|
20240816,134700,263401792,1090,1090,1090,1090,0
|
|
20240816,134600,263401792,1090,1090,1090,1090,22
|
|
20240816,134500,263377812,1092,1092,1092,1092,2
|
|
20240816,134400,263375628,1090,1090,1090,1090,0
|
|
20240816,134300,263375628,1090,1090,1090,1090,0
|
|
20240816,134200,263375628,1090,1090,1090,1090,10
|
|
20240816,134100,263364728,1090,1090,1090,1090,11
|
|
20240816,134000,263352738,1090,1090,1090,1090,499
|
|
20240816,133900,262808828,1090,1090,1090,1090,1
|
|
20240816,133800,262807738,1092,1092,1092,1092,0
|
|
20240816,133700,262807738,1092,1092,1092,1092,0
|
|
20240816,133600,262807738,1092,1092,1092,1092,0
|
|
20240816,133500,262807738,1092,1088,1092,1088,803
|
|
20240816,133400,261933439,1087,1087,1087,1087,1502
|
|
20240816,133300,260300765,1083,1083,1083,1083,0
|
|
20240816,133200,260300765,1083,1083,1083,1083,0
|
|
20240816,133100,260300765,1083,1083,1083,1083,0
|
|
20240816,133000,260300765,1083,1083,1083,1083,0
|
|
20240816,132900,260300765,1083,1083,1083,1083,0
|
|
20240816,132800,260300765,1083,1083,1083,1083,0
|
|
20240816,132700,260300765,1083,1083,1083,1083,0
|
|
20240816,132600,260300765,1083,1083,1083,1083,0
|
|
20240816,132500,260300765,1083,1083,1083,1083,0
|
|
20240816,132400,260300765,1083,1083,1083,1083,0
|
|
20240816,132300,260300765,1083,1083,1083,1083,0
|
|
20240816,132200,260300765,1083,1083,1083,1083,0
|
|
20240816,132100,260300765,1083,1084,1084,1083,942
|
|
20240816,132000,259279715,1084,1084,1084,1084,1
|
|
20240816,131900,259278631,1083,1083,1083,1083,0
|
|
20240816,131800,259278631,1083,1084,1084,1082,54
|
|
20240816,131700,259220197,1087,1087,1087,1087,1
|
|
20240816,131600,259219110,1082,1082,1082,1082,0
|
|
20240816,131500,259219110,1082,1082,1082,1082,6
|
|
20240816,131400,259212618,1081,1081,1081,1081,0
|
|
20240816,131300,259212618,1081,1081,1081,1081,0
|
|
20240816,131200,259212618,1081,1081,1081,1081,0
|
|
20240816,131100,259212618,1081,1083,1083,1081,3159
|
|
20240816,131000,255795877,1090,1090,1090,1090,1
|
|
20240816,130900,255794787,1082,1082,1082,1082,0
|
|
20240816,130800,255794787,1082,1090,1090,1082,4020
|
|
20240816,130700,251443421,1090,1090,1090,1090,0
|
|
20240816,130600,251443421,1090,1090,1090,1090,0
|
|
20240816,130500,251443421,1090,1090,1090,1090,0
|
|
20240816,130400,251443421,1090,1090,1090,1090,799
|
|
20240816,130300,250572511,1090,1090,1090,1090,0
|
|
20240816,130200,250572511,1090,1090,1090,1090,0
|
|
20240816,130100,250572511,1090,1092,1092,1090,128
|
|
20240816,130000,250432739,1092,1093,1093,1092,30
|
|
20240816,125900,250399969,1093,1093,1093,1093,0
|
|
20240816,125800,250399969,1093,1093,1093,1093,2
|
|
20240816,125700,250397783,1094,1093,1094,1093,2
|
|
20240816,125600,250395596,1096,1096,1096,1096,0
|
|
20240816,125500,250395596,1096,1096,1096,1096,0
|
|
20240816,125400,250395596,1096,1096,1096,1096,0
|
|
20240816,125300,250395596,1096,1096,1096,1096,0
|
|
20240816,125200,250395596,1096,1096,1096,1096,0
|
|
20240816,125100,250395596,1096,1096,1096,1096,0
|
|
20240816,125000,250395596,1096,1096,1096,1096,0
|
|
20240816,124900,250395596,1096,1096,1096,1096,0
|
|
20240816,124800,250395596,1096,1096,1096,1096,0
|
|
20240816,124700,250395596,1096,1096,1096,1096,1
|
|
20240816,124600,250394500,1095,1096,1096,1095,3
|
|
20240816,124500,250391214,1097,1097,1097,1097,5
|
|
20240816,124400,250385729,1081,1081,1081,1081,0
|
|
20240816,124300,250385729,1081,1089,1089,1081,4907
|
|
20240816,124200,245066294,1099,1097,1099,1097,2400
|
|
20240816,124100,242428771,1098,1097,1098,1097,2400
|
|
20240816,124000,239793575,1098,1098,1098,1098,11
|
|
20240816,123900,239781497,1098,1096,1098,1096,1400
|
|
20240816,123800,238245301,1098,1098,1098,1098,0
|
|
20240816,123700,238245301,1098,1098,1098,1098,0
|
|
20240816,123600,238245301,1098,1089,1098,1089,1784
|
|
20240816,123500,236296329,1089,1089,1089,1089,0
|
|
20240816,123400,236296329,1089,1089,1089,1089,0
|
|
20240816,123300,236296329,1089,1089,1089,1089,100
|
|
20240816,123200,236187429,1089,1089,1089,1089,537
|
|
20240816,123100,235602636,1089,1089,1089,1089,0
|
|
20240816,123000,235602636,1089,1089,1089,1089,0
|
|
20240816,122900,235602636,1089,1089,1089,1089,0
|
|
20240816,122800,235602636,1089,1089,1089,1089,0
|
|
20240816,122700,235602636,1089,1089,1089,1089,0
|
|
20240816,122600,235602636,1089,1089,1089,1089,0
|
|
20240816,122500,235602636,1089,1089,1089,1089,0
|
|
20240816,122400,235602636,1089,1089,1089,1089,0
|
|
20240816,122300,235602636,1089,1089,1089,1089,1
|
|
20240816,122200,235601547,1083,1083,1083,1083,0
|
|
20240816,122100,235601547,1083,1083,1083,1083,0
|
|
20240816,122000,235601547,1083,1083,1083,1083,0
|
|
20240816,121900,235601547,1083,1083,1083,1083,0
|
|
20240816,121800,235601547,1083,1087,1087,1083,2869
|
|
20240816,121700,232492742,1090,1090,1090,1090,0
|
|
20240816,121600,232492742,1090,1090,1090,1090,0
|
|
20240816,121500,232492742,1090,1090,1090,1090,0
|
|
20240816,121400,232492742,1090,1090,1090,1090,0
|
|
20240816,121300,232492742,1090,1090,1090,1090,0
|
|
20240816,121200,232492742,1090,1090,1090,1090,0
|
|
20240816,121100,232492742,1090,1090,1090,1090,0
|
|
20240816,121000,232492742,1090,1090,1090,1090,0
|
|
20240816,120900,232492742,1090,1090,1090,1090,800
|
|
20240816,120800,231620742,1090,1090,1090,1090,10
|
|
20240816,120700,231609842,1090,1090,1090,1090,10
|
|
20240816,120600,231598942,1090,1090,1090,1090,6
|
|
20240816,120500,231592402,1090,1090,1090,1090,0
|
|
20240816,120400,231592402,1090,1090,1090,1090,0
|
|
20240816,120300,231592402,1090,1090,1090,1090,1
|
|
20240816,120200,231591312,1085,1085,1085,1085,914
|
|
20240816,120100,230599622,1085,1085,1085,1085,0
|
|
20240816,120000,230599622,1085,1085,1085,1085,0
|
|
20240816,115900,230599622,1085,1085,1085,1085,0
|
|
20240816,115800,230599622,1085,1085,1085,1085,0
|
|
20240816,115700,230599622,1085,1089,1089,1085,3681
|
|
20240816,115600,226600691,1087,1087,1087,1087,0
|
|
20240816,115500,226600691,1087,1087,1087,1087,5
|
|
20240816,115400,226595256,1087,1091,1091,1087,2246
|
|
20240816,115300,224147507,1092,1092,1092,1092,0
|
|
20240816,115200,224147507,1092,1092,1092,1092,0
|
|
20240816,115100,224147507,1092,1092,1092,1092,0
|
|
20240816,115000,224147507,1092,1095,1095,1092,348
|
|
20240816,114900,223766651,1095,1095,1095,1095,30
|
|
20240816,114800,223733801,1095,1095,1097,1095,5840
|
|
20240816,114700,217328027,1095,1095,1095,1095,1
|
|
20240816,114600,217326932,1095,1095,1095,1095,0
|
|
20240816,114500,217326932,1095,1095,1095,1095,0
|
|
20240816,114400,217326932,1095,1095,1095,1095,0
|
|
20240816,114300,217326932,1095,1095,1095,1095,0
|
|
20240816,114200,217326932,1095,1095,1095,1095,0
|
|
20240816,114100,217326932,1095,1095,1095,1095,30
|
|
20240816,114000,217294082,1099,1099,1099,1099,0
|
|
20240816,113900,217294082,1099,1096,1099,1096,20
|
|
20240816,113800,217272127,1095,1095,1095,1095,0
|
|
20240816,113700,217272127,1095,1095,1095,1095,118
|
|
20240816,113600,217142917,1092,1092,1092,1092,0
|
|
20240816,113500,217142917,1092,1092,1092,1092,0
|
|
20240816,113400,217142917,1092,1092,1092,1092,0
|
|
20240816,113300,217142917,1092,1092,1092,1092,0
|
|
20240816,113200,217142917,1092,1092,1092,1092,5
|
|
20240816,113100,217137457,1098,1098,1098,1098,10
|
|
20240816,113000,217126477,1099,1099,1099,1099,0
|
|
20240816,112900,217126477,1099,1099,1099,1099,0
|
|
20240816,112800,217126477,1099,1099,1099,1099,10
|
|
20240816,112700,217115487,1099,1094,1099,1094,602
|
|
20240816,112600,216454094,1094,1094,1094,1094,0
|
|
20240816,112500,216454094,1094,1094,1094,1094,0
|
|
20240816,112400,216454094,1094,1094,1094,1094,11
|
|
20240816,112300,216442060,1094,1094,1094,1094,10
|
|
20240816,112200,216431120,1094,1094,1094,1094,372
|
|
20240816,112100,216024152,1094,1092,1094,1092,12482
|
|
20240816,112000,202373808,1092,1092,1092,1092,1
|
|
20240816,111900,202372716,1092,1092,1092,1092,0
|
|
20240816,111800,202372716,1092,1092,1092,1092,0
|
|
20240816,111700,202372716,1092,1092,1092,1092,0
|
|
20240816,111600,202372716,1092,1092,1092,1092,0
|
|
20240816,111500,202372716,1092,1092,1092,1092,0
|
|
20240816,111400,202372716,1092,1092,1092,1092,0
|
|
20240816,111300,202372716,1092,1092,1092,1092,0
|
|
20240816,111200,202372716,1092,1090,1092,1090,643
|
|
20240816,111100,201670652,1085,1090,1090,1085,606
|
|
20240816,111000,201013082,1090,1090,1090,1090,60
|
|
20240816,110900,200947682,1091,1091,1091,1091,0
|
|
20240816,110800,200947682,1091,1091,1091,1091,10
|
|
20240816,110700,200936772,1091,1091,1091,1091,0
|
|
20240816,110600,200936772,1091,1091,1091,1091,10
|
|
20240816,110500,200925862,1092,1092,1092,1092,0
|
|
20240816,110400,200925862,1092,1092,1092,1092,0
|
|
20240816,110300,200925862,1092,1084,1092,1084,4000
|
|
20240816,110200,196571876,1083,1083,1083,1083,1522
|
|
20240816,110100,194923550,1083,1083,1083,1083,45
|
|
20240816,110000,194874815,1083,1083,1083,1083,773
|
|
20240816,105900,194037656,1083,1083,1083,1083,0
|
|
20240816,105800,194037656,1083,1084,1084,1083,20
|
|
20240816,105700,194015986,1084,1084,1084,1084,0
|
|
20240816,105600,194015986,1084,1084,1084,1084,107
|
|
20240816,105500,193899998,1075,1091,1093,1075,30650
|
|
20240816,105400,160779010,1094,1094,1094,1094,0
|
|
20240816,105300,160779010,1094,1094,1094,1094,2
|
|
20240816,105200,160776822,1094,1094,1094,1092,247
|
|
20240816,105100,160507084,1097,1097,1097,1097,0
|
|
20240816,105000,160507084,1097,1097,1097,1097,10
|
|
20240816,104900,160496114,1097,1097,1097,1097,50
|
|
20240816,104800,160441264,1097,1097,1097,1097,4
|
|
20240816,104700,160436876,1098,1098,1098,1098,1
|
|
20240816,104600,160435778,1098,1098,1098,1098,0
|
|
20240816,104500,160435778,1098,1098,1098,1098,0
|
|
20240816,104400,160435778,1098,1097,1098,1097,226
|
|
20240816,104300,160187636,1097,1097,1098,1097,63
|
|
20240816,104200,160118493,1098,1098,1098,1098,200
|
|
20240816,104100,159898893,1098,1098,1098,1098,0
|
|
20240816,104000,159898893,1098,1095,1098,1095,4968
|
|
20240816,103900,154448981,1095,1095,1095,1095,28
|
|
20240816,103800,154418321,1095,1095,1095,1095,19
|
|
20240816,103700,154397516,1095,1095,1095,1095,4
|
|
20240816,103600,154393136,1095,1095,1095,1095,14
|
|
20240816,103500,154377806,1096,1093,1096,1093,119
|
|
20240816,103400,154247733,1096,1097,1097,1096,195
|
|
20240816,103300,154033828,1098,1098,1098,1098,4
|
|
20240816,103200,154029436,1097,1096,1099,1096,569
|
|
20240816,103100,153404692,1096,1096,1096,1096,2
|
|
20240816,103000,153402500,1093,1093,1093,1093,67
|
|
20240816,102900,153329269,1096,1095,1096,1095,18
|
|
20240816,102800,153309551,1098,1098,1098,1098,10
|
|
20240816,102700,153298571,1098,1098,1098,1098,0
|
|
20240816,102600,153298571,1098,1098,1098,1098,76
|
|
20240816,102500,153215123,1096,1096,1096,1096,70
|
|
20240816,102400,153138403,1098,1091,1099,1090,1357
|
|
20240816,102300,151651317,1097,1093,1097,1093,497
|
|
20240816,102200,151108048,1093,1093,1093,1093,0
|
|
20240816,102100,151108048,1093,1093,1093,1093,0
|
|
20240816,102000,151108048,1093,1093,1093,1093,10
|
|
20240816,101900,151097118,1090,1092,1092,1090,604
|
|
20240816,101800,150438754,1092,1092,1092,1092,1
|
|
20240816,101700,150437662,1093,1093,1093,1093,0
|
|
20240816,101600,150437662,1093,1093,1093,1093,0
|
|
20240816,101500,150437662,1093,1093,1093,1093,0
|
|
20240816,101400,150437662,1093,1093,1093,1093,0
|
|
20240816,101300,150437662,1093,1093,1093,1093,0
|
|
20240816,101200,150437662,1093,1093,1093,1093,4
|
|
20240816,101100,150433290,1092,1089,1092,1089,107
|
|
20240816,101000,150316455,1089,1089,1089,1089,0
|
|
20240816,100900,150316455,1089,1088,1089,1088,300
|
|
20240816,100800,149989883,1088,1088,1088,1088,2872
|
|
20240816,100700,146865147,1089,1089,1089,1089,6
|
|
20240816,100600,146858613,1089,1089,1089,1089,51
|
|
20240816,100500,146803074,1089,1089,1089,1089,0
|
|
20240816,100400,146803074,1089,1089,1089,1089,0
|
|
20240816,100300,146803074,1089,1089,1089,1089,0
|
|
20240816,100200,146803074,1089,1089,1089,1089,80
|
|
20240816,100100,146715954,1089,1089,1089,1088,991
|
|
20240816,100000,145636756,1089,1091,1093,1089,465
|
|
20240816,095900,145130353,1089,1088,1089,1088,617
|
|
20240816,095800,144458492,1088,1088,1088,1088,2
|
|
20240816,095700,144456316,1084,1084,1084,1084,0
|
|
20240816,095600,144456316,1084,1084,1084,1084,71
|
|
20240816,095500,144379352,1078,1093,1097,1078,11690
|
|
20240816,095400,131712876,1094,1094,1099,1094,2333
|
|
20240816,095300,129149190,1083,1093,1094,1083,4666
|
|
20240816,095200,124073376,1093,1093,1093,1093,0
|
|
20240816,095100,124073376,1093,1093,1093,1093,111
|
|
20240816,095000,123952053,1089,1090,1090,1089,4
|
|
20240816,094900,123947695,1089,1098,1098,1089,156
|
|
20240816,094800,123777635,1098,1093,1098,1090,149
|
|
20240816,094700,123615106,1093,1092,1093,1090,11
|
|
20240816,094600,123603097,1098,1083,1098,1083,6798
|
|
20240816,094500,116210137,1084,1084,1084,1083,177
|
|
20240816,094400,116018371,1077,1088,1089,1076,6716
|
|
20240816,094300,108757919,1077,1088,1088,1075,12558
|
|
20240816,094200,95214223,1080,1083,1085,1080,9040
|
|
20240816,094100,85422309,1083,1096,1096,1083,7935
|
|
20240816,094000,76782612,1096,1103,1104,1096,12
|
|
20240816,093900,76769382,1106,1106,1106,1106,8
|
|
20240816,093800,76760534,1106,1096,1106,1096,1905
|
|
20240816,093700,74654694,1096,1099,1099,1095,5012
|
|
20240816,093600,69166347,1099,1099,1110,1099,251
|
|
20240816,093500,68890067,1098,1104,1104,1098,228
|
|
20240816,093400,68639208,1110,1096,1110,1096,56
|
|
20240816,093300,68577286,1095,1101,1102,1095,1010
|
|
20240816,093200,67470480,1115,1112,1115,1108,4497
|
|
20240816,093100,62461998,1097,1098,1110,1095,1529
|
|
20240816,093000,60786023,1113,1113,1113,1113,52
|
|
20240816,092900,60728147,1114,1098,1114,1098,42
|
|
20240816,092800,60681631,1115,1101,1115,1101,30
|
|
20240816,092700,60648341,1101,1102,1105,1101,1808
|
|
20240816,092600,58650521,1095,1102,1110,1095,3021
|
|
20240816,092500,55329811,1102,1102,1102,1100,2902
|
|
20240816,092400,52137073,1103,1105,1105,1103,377
|
|
20240816,092300,51721054,1105,1104,1105,1104,1005
|
|
20240816,092200,50611533,1103,1104,1104,1103,221
|
|
20240816,092100,50367561,1104,1108,1108,1103,5433
|
|
20240816,092000,44359848,1108,1108,1108,1108,0
|
|
20240816,091900,44359848,1108,1109,1109,1108,2801
|
|
20240816,091800,41256338,1109,1109,1109,1109,547
|
|
20240816,091700,40649715,1108,1114,1114,1108,6044
|
|
20240816,091600,33939722,1112,1114,1115,1112,881
|
|
20240816,091500,32959775,1112,1112,1112,1112,1
|
|
20240816,091400,32958663,1115,1115,1115,1115,670
|
|
20240816,091300,32211613,1120,1120,1120,1120,0
|
|
20240816,091200,32211613,1120,1120,1120,1120,0
|
|
20240816,091100,32211613,1120,1120,1120,1120,0
|
|
20240816,091000,32211613,1120,1120,1120,1120,479
|
|
20240816,090900,31675133,1115,1115,1115,1115,0
|
|
20240816,090800,31675133,1115,1115,1115,1115,249
|
|
20240816,090700,31397498,1122,1120,1122,1120,1102
|
|
20240816,090600,30161463,1122,1122,1122,1122,5
|
|
20240816,090500,30155853,1105,1105,1105,1105,0
|
|
20240816,090400,30155853,1105,1122,1122,1105,7680
|
|
20240816,090300,21631672,1122,1129,1129,1122,3500
|
|
20240816,090200,17680788,1129,1129,1129,1129,8159
|
|
20240816,090100,8469277,1129,1129,1129,1129,3000
|
|
20240816,090000,5082277,1129,1116,1129,1116,4554
|