601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,185800,265194099,1203,1203,1203,1203,3070
|
|
20240904,185700,265194099,1203,1203,1203,1203,0
|
|
20240904,185600,265194099,1203,1203,1203,1203,0
|
|
20240904,185500,265194099,1203,1203,1203,1203,0
|
|
20240904,185400,265194099,1203,1203,1203,1203,0
|
|
20240904,185300,265194099,1203,1203,1203,1203,0
|
|
20240904,185200,265194099,1203,1203,1203,1203,0
|
|
20240904,185100,265194099,1203,1203,1203,1203,0
|
|
20240904,185000,265194099,1203,1203,1203,1203,0
|
|
20240904,184900,265194099,1203,1203,1203,1203,0
|
|
20240904,184800,265194099,1203,1203,1203,1203,0
|
|
20240904,184700,265194099,1203,1203,1203,1203,0
|
|
20240904,184600,265194099,1203,1203,1203,1203,0
|
|
20240904,184500,265194099,1203,1203,1203,1203,0
|
|
20240904,184400,265194099,1203,1203,1203,1203,0
|
|
20240904,184300,265194099,1203,1203,1203,1203,0
|
|
20240904,184200,265194099,1203,1203,1203,1203,0
|
|
20240904,184100,265194099,1203,1203,1203,1203,0
|
|
20240904,184000,265194099,1203,1203,1203,1203,0
|
|
20240904,183900,265194099,1203,1203,1203,1203,0
|
|
20240904,183800,265194099,1203,1203,1203,1203,0
|
|
20240904,183700,265194099,1203,1203,1203,1203,0
|
|
20240904,183600,265194099,1203,1203,1203,1203,0
|
|
20240904,183500,265194099,1203,1203,1203,1203,0
|
|
20240904,183400,265194099,1203,1203,1203,1203,0
|
|
20240904,183300,265194099,1203,1203,1203,1203,0
|
|
20240904,183200,265194099,1203,1203,1203,1203,0
|
|
20240904,183100,265194099,1203,1203,1203,1203,0
|
|
20240904,183000,265194099,1203,1203,1203,1203,0
|
|
20240904,182900,265194099,1203,1203,1203,1203,0
|
|
20240904,182800,265194099,1203,1203,1203,1203,3070
|
|
20240904,182700,265194099,1203,1203,1203,1203,0
|
|
20240904,182600,265194099,1203,1203,1203,1203,0
|
|
20240904,182500,265194099,1203,1203,1203,1203,0
|
|
20240904,182400,265194099,1203,1203,1203,1203,0
|
|
20240904,182300,265194099,1203,1203,1203,1203,0
|
|
20240904,182200,265194099,1203,1203,1203,1203,0
|
|
20240904,182100,265194099,1203,1203,1203,1203,0
|
|
20240904,182000,265194099,1203,1203,1203,1203,0
|
|
20240904,181900,265194099,1203,1203,1203,1203,0
|
|
20240904,181800,265194099,1203,1203,1203,1203,0
|
|
20240904,181700,265194099,1203,1203,1203,1203,0
|
|
20240904,181600,265194099,1203,1203,1203,1203,0
|
|
20240904,181500,265194099,1203,1203,1203,1203,0
|
|
20240904,181400,265194099,1203,1203,1203,1203,0
|
|
20240904,181300,265194099,1203,1203,1203,1203,0
|
|
20240904,181200,265194099,1203,1203,1203,1203,0
|
|
20240904,181100,265194099,1203,1203,1203,1203,0
|
|
20240904,181000,265194099,1203,1203,1203,1203,0
|
|
20240904,180900,265194099,1203,1203,1203,1203,0
|
|
20240904,180800,265194099,1203,1203,1203,1203,0
|
|
20240904,180700,265194099,1203,1203,1203,1203,0
|
|
20240904,180600,265194099,1203,1203,1203,1203,0
|
|
20240904,180500,265194099,1203,1203,1203,1203,0
|
|
20240904,180400,265194099,1203,1203,1203,1203,0
|
|
20240904,180300,265194099,1203,1203,1203,1203,0
|
|
20240904,180200,265194099,1203,1203,1203,1203,0
|
|
20240904,180100,265194099,1203,1203,1203,1203,0
|
|
20240904,180000,265194099,1203,1203,1203,1203,0
|
|
20240904,175900,265194099,1203,1203,1203,1203,0
|
|
20240904,175800,265194099,1203,1203,1203,1203,3070
|
|
20240904,175700,265194099,1203,1203,1203,1203,0
|
|
20240904,175600,265194099,1203,1203,1203,1203,0
|
|
20240904,175500,265194099,1203,1203,1203,1203,0
|
|
20240904,175400,265194099,1203,1203,1203,1203,0
|
|
20240904,175300,265194099,1203,1203,1203,1203,0
|
|
20240904,175200,265194099,1203,1203,1203,1203,0
|
|
20240904,175100,265194099,1203,1203,1203,1203,0
|
|
20240904,175000,265194099,1203,1203,1203,1203,0
|
|
20240904,174900,265194099,1203,1203,1203,1203,0
|
|
20240904,174800,265194099,1203,1203,1203,1203,0
|
|
20240904,174700,265194099,1203,1203,1203,1203,0
|
|
20240904,174600,265194099,1203,1203,1203,1203,0
|
|
20240904,174500,265194099,1203,1203,1203,1203,0
|
|
20240904,174400,265194099,1203,1203,1203,1203,0
|
|
20240904,174300,265194099,1203,1203,1203,1203,0
|
|
20240904,174200,265194099,1203,1203,1203,1203,0
|
|
20240904,174100,265194099,1203,1203,1203,1203,0
|
|
20240904,174000,265194099,1203,1203,1203,1203,0
|
|
20240904,173900,265194099,1203,1203,1203,1203,0
|
|
20240904,173800,265194099,1203,1203,1203,1203,0
|
|
20240904,173700,265194099,1203,1203,1203,1203,0
|
|
20240904,173600,265194099,1203,1203,1203,1203,0
|
|
20240904,173500,265194099,1203,1203,1203,1203,0
|
|
20240904,173400,265194099,1203,1203,1203,1203,0
|
|
20240904,173300,265194099,1203,1203,1203,1203,0
|
|
20240904,173200,265194099,1203,1203,1203,1203,0
|
|
20240904,173100,265194099,1203,1203,1203,1203,0
|
|
20240904,173000,265194099,1203,1203,1203,1203,0
|
|
20240904,172900,265194099,1203,1203,1203,1203,0
|
|
20240904,172800,265194099,1203,1203,1203,1203,3070
|
|
20240904,172700,265194099,1203,1203,1203,1203,0
|
|
20240904,172600,265194099,1203,1203,1203,1203,0
|
|
20240904,172500,265194099,1203,1203,1203,1203,0
|
|
20240904,172400,265194099,1203,1203,1203,1203,0
|
|
20240904,172300,265194099,1203,1203,1203,1203,0
|
|
20240904,172200,265194099,1203,1203,1203,1203,0
|
|
20240904,172100,265194099,1203,1203,1203,1203,0
|
|
20240904,172000,265194099,1203,1203,1203,1203,0
|
|
20240904,171900,265194099,1203,1203,1203,1203,0
|
|
20240904,171800,265194099,1203,1203,1203,1203,0
|
|
20240904,171700,265194099,1203,1203,1203,1203,0
|
|
20240904,171600,265194099,1203,1203,1203,1203,0
|
|
20240904,171500,265194099,1203,1203,1203,1203,0
|
|
20240904,171400,265194099,1203,1203,1203,1203,0
|
|
20240904,171300,265194099,1203,1203,1203,1203,0
|
|
20240904,171200,265194099,1203,1203,1203,1203,0
|
|
20240904,171100,265194099,1203,1203,1203,1203,0
|
|
20240904,171000,265194099,1203,1203,1203,1203,0
|
|
20240904,170900,265194099,1203,1203,1203,1203,0
|
|
20240904,170800,265194099,1203,1203,1203,1203,0
|
|
20240904,170700,265194099,1203,1203,1203,1203,0
|
|
20240904,170600,265194099,1203,1203,1203,1203,0
|
|
20240904,170500,265194099,1203,1203,1203,1203,0
|
|
20240904,170400,265194099,1203,1203,1203,1203,0
|
|
20240904,170300,265194099,1203,1203,1203,1203,0
|
|
20240904,170200,265194099,1203,1203,1203,1203,0
|
|
20240904,170100,265194099,1203,1203,1203,1203,0
|
|
20240904,170000,265194099,1203,1203,1203,1203,0
|
|
20240904,165900,265194099,1203,1203,1203,1203,0
|
|
20240904,165800,265194099,1203,1203,1203,1203,3070
|
|
20240904,165700,265194099,1203,1203,1203,1203,0
|
|
20240904,165600,265194099,1203,1203,1203,1203,0
|
|
20240904,165500,265194099,1203,1203,1203,1203,0
|
|
20240904,165400,265194099,1203,1203,1203,1203,0
|
|
20240904,165300,265194099,1203,1203,1203,1203,0
|
|
20240904,165200,265194099,1203,1203,1203,1203,0
|
|
20240904,165100,265194099,1203,1203,1203,1203,0
|
|
20240904,165000,265194099,1203,1203,1203,1203,0
|
|
20240904,164900,265194099,1203,1203,1203,1203,0
|
|
20240904,164800,265194099,1203,1203,1203,1203,0
|
|
20240904,164700,265194099,1203,1203,1203,1203,0
|
|
20240904,164600,265194099,1203,1203,1203,1203,0
|
|
20240904,164500,265194099,1203,1203,1203,1203,0
|
|
20240904,164400,265194099,1203,1203,1203,1203,0
|
|
20240904,164300,265194099,1203,1203,1203,1203,0
|
|
20240904,164200,265194099,1203,1203,1203,1203,0
|
|
20240904,164100,265194099,1203,1203,1203,1203,0
|
|
20240904,164000,265194099,1203,1203,1203,1203,0
|
|
20240904,163900,265194099,1203,1203,1203,1203,0
|
|
20240904,163800,265194099,1203,1203,1203,1203,0
|
|
20240904,163700,265194099,1203,1203,1203,1203,0
|
|
20240904,163600,265194099,1203,1203,1203,1203,0
|
|
20240904,163500,265194099,1203,1203,1203,1203,0
|
|
20240904,163400,265194099,1203,1203,1203,1203,0
|
|
20240904,163300,265194099,1203,1203,1203,1203,0
|
|
20240904,163200,265194099,1203,1203,1203,1203,0
|
|
20240904,163100,265194099,1203,1203,1203,1203,0
|
|
20240904,163000,265194099,1203,1203,1203,1203,0
|
|
20240904,162900,265194099,1203,1203,1203,1203,0
|
|
20240904,162800,265194099,1203,1203,1203,1203,3070
|
|
20240904,162700,265194099,1203,1203,1203,1203,0
|
|
20240904,162600,265194099,1203,1203,1203,1203,0
|
|
20240904,162500,265194099,1203,1203,1203,1203,0
|
|
20240904,162400,265194099,1203,1203,1203,1203,0
|
|
20240904,162300,265194099,1203,1203,1203,1203,0
|
|
20240904,162200,265194099,1203,1203,1203,1203,0
|
|
20240904,162100,265194099,1203,1203,1203,1203,0
|
|
20240904,162000,265194099,1203,1203,1203,1203,0
|
|
20240904,161900,265194099,1203,1203,1203,1203,0
|
|
20240904,161800,265194099,1203,1203,1203,1203,0
|
|
20240904,161700,265194099,1203,1203,1203,1203,0
|
|
20240904,161600,265194099,1203,1203,1203,1203,0
|
|
20240904,161500,265194099,1203,1203,1203,1203,0
|
|
20240904,161400,265194099,1203,1203,1203,1203,0
|
|
20240904,161300,265194099,1203,1203,1203,1203,0
|
|
20240904,161200,265194099,1203,1203,1203,1203,0
|
|
20240904,161100,265194099,1203,1203,1203,1203,0
|
|
20240904,161000,265194099,1203,1203,1203,1203,0
|
|
20240904,160900,265194099,1203,1203,1203,1203,0
|
|
20240904,160800,265194099,1203,1203,1203,1203,0
|
|
20240904,160700,265194099,1203,1203,1203,1203,0
|
|
20240904,160600,265194099,1203,1203,1203,1203,0
|
|
20240904,160500,265194099,1203,1203,1203,1203,0
|
|
20240904,160400,265194099,1203,1203,1203,1203,0
|
|
20240904,160300,265194099,1203,1203,1203,1203,0
|
|
20240904,160200,265194099,1203,1203,1203,1203,0
|
|
20240904,160100,265194099,1203,1203,1203,1203,0
|
|
20240904,160000,265194099,1203,1203,1203,1203,0
|
|
20240904,155900,265194099,1203,1203,1203,1203,0
|
|
20240904,155800,265194099,1203,1203,1203,1203,3070
|
|
20240904,155700,265194099,1203,1203,1203,1203,0
|
|
20240904,155600,265194099,1203,1203,1203,1203,0
|
|
20240904,155500,265194099,1203,1203,1203,1203,0
|
|
20240904,155400,265194099,1203,1203,1203,1203,0
|
|
20240904,155300,265194099,1203,1203,1203,1203,0
|
|
20240904,155200,265194099,1203,1203,1203,1203,0
|
|
20240904,155100,265194099,1203,1203,1203,1203,0
|
|
20240904,155000,265194099,1203,1203,1203,1203,0
|
|
20240904,154900,265194099,1203,1203,1203,1203,0
|
|
20240904,154800,265194099,1203,1203,1203,1203,0
|
|
20240904,154700,265194099,1203,1203,1203,1203,0
|
|
20240904,154600,265194099,1203,1203,1203,1203,0
|
|
20240904,154500,265194099,1203,1203,1203,1203,0
|
|
20240904,154400,265194099,1203,1203,1203,1203,0
|
|
20240904,154300,265194099,1203,1203,1203,1203,0
|
|
20240904,154200,265194099,1203,1203,1203,1203,0
|
|
20240904,154100,265194099,1203,1203,1203,1203,0
|
|
20240904,154000,265194099,1203,1203,1203,1203,0
|
|
20240904,153900,265194099,1203,1203,1203,1203,0
|
|
20240904,153800,265194099,1203,1203,1203,1203,0
|
|
20240904,153700,265194099,1203,1203,1203,1203,0
|
|
20240904,153600,265194099,1203,1203,1203,1203,0
|
|
20240904,153500,265194099,1203,1203,1203,1203,0
|
|
20240904,153400,265194099,1203,1203,1203,1203,0
|
|
20240904,153300,265194099,1203,1203,1203,1203,0
|
|
20240904,153200,265194099,1203,1203,1203,1203,0
|
|
20240904,153100,265194099,1203,1203,1203,1203,0
|
|
20240904,153000,265194099,1203,1203,1203,1203,3070
|
|
20240904,152900,261500889,1203,1203,1203,1203,0
|
|
20240904,152800,261500889,1203,1203,1203,1203,0
|
|
20240904,152700,261500889,1203,1203,1203,1203,0
|
|
20240904,152600,261500889,1203,1203,1203,1203,0
|
|
20240904,152500,261500889,1203,1203,1203,1203,0
|
|
20240904,152400,261500889,1203,1203,1203,1203,0
|
|
20240904,152300,261500889,1203,1203,1203,1203,0
|
|
20240904,152200,261500889,1203,1203,1203,1203,0
|
|
20240904,152100,261500889,1203,1203,1203,1203,0
|
|
20240904,152000,261500889,1203,1203,1203,1203,0
|
|
20240904,151900,261500889,1203,1198,1203,1198,1375
|
|
20240904,151800,259849458,1198,1198,1198,1198,204
|
|
20240904,151700,259605066,1198,1198,1198,1198,2700
|
|
20240904,151600,256370466,1198,1195,1198,1195,500
|
|
20240904,151500,255771961,1193,1193,1193,1193,1
|
|
20240904,151400,255770768,1198,1193,1198,1193,3000
|
|
20240904,151300,252178829,1193,1193,1193,1193,0
|
|
20240904,151200,252178829,1193,1193,1193,1193,1
|
|
20240904,151100,252177636,1192,1192,1192,1192,50
|
|
20240904,151000,252118036,1193,1193,1193,1193,0
|
|
20240904,150900,252118036,1193,1192,1193,1192,51
|
|
20240904,150800,252057243,1192,1192,1192,1192,418
|
|
20240904,150700,251558987,1193,1193,1193,1193,0
|
|
20240904,150600,251558987,1193,1194,1194,1193,3520
|
|
20240904,150500,247356627,1198,1198,1198,1198,0
|
|
20240904,150400,247356627,1198,1198,1198,1198,0
|
|
20240904,150300,247356627,1198,1198,1198,1198,0
|
|
20240904,150200,247356627,1198,1198,1198,1198,0
|
|
20240904,150100,247356627,1198,1198,1198,1198,0
|
|
20240904,150000,247356627,1198,1197,1198,1197,3
|
|
20240904,145900,247353035,1197,1197,1197,1197,20
|
|
20240904,145800,247329095,1197,1197,1197,1197,0
|
|
20240904,145700,247329095,1197,1197,1197,1197,0
|
|
20240904,145600,247329095,1197,1197,1197,1197,0
|
|
20240904,145500,247329095,1197,1197,1197,1197,0
|
|
20240904,145400,247329095,1197,1197,1197,1197,1
|
|
20240904,145300,247327898,1192,1192,1192,1192,0
|
|
20240904,145200,247327898,1192,1192,1192,1192,0
|
|
20240904,145100,247327898,1192,1192,1192,1192,0
|
|
20240904,145000,247327898,1192,1192,1192,1192,0
|
|
20240904,144900,247327898,1192,1192,1192,1192,103
|
|
20240904,144800,247205122,1192,1192,1192,1192,0
|
|
20240904,144700,247205122,1192,1192,1192,1192,0
|
|
20240904,144600,247205122,1192,1192,1192,1192,0
|
|
20240904,144500,247205122,1192,1192,1192,1192,0
|
|
20240904,144400,247205122,1192,1192,1192,1192,0
|
|
20240904,144300,247205122,1192,1192,1192,1192,9
|
|
20240904,144200,247194394,1200,1200,1200,1200,0
|
|
20240904,144100,247194394,1200,1200,1200,1200,0
|
|
20240904,144000,247194394,1200,1200,1200,1200,0
|
|
20240904,143900,247194394,1200,1200,1200,1200,0
|
|
20240904,143800,247194394,1200,1200,1200,1200,0
|
|
20240904,143700,247194394,1200,1200,1201,1193,1180
|
|
20240904,143600,245778104,1200,1200,1200,1200,0
|
|
20240904,143500,245778104,1200,1200,1200,1200,1
|
|
20240904,143400,245776904,1191,1191,1191,1191,1
|
|
20240904,143300,245775713,1191,1191,1191,1191,9
|
|
20240904,143200,245764994,1193,1193,1193,1193,1
|
|
20240904,143100,245763801,1192,1192,1192,1192,90
|
|
20240904,143000,245656521,1200,1200,1200,1200,0
|
|
20240904,142900,245656521,1200,1200,1200,1200,783
|
|
20240904,142800,244716921,1196,1196,1196,1196,0
|
|
20240904,142700,244716921,1196,1196,1196,1196,0
|
|
20240904,142600,244716921,1196,1191,1196,1191,117
|
|
20240904,142500,244577569,1190,1190,1190,1188,438
|
|
20240904,142400,244056574,1198,1198,1198,1198,1
|
|
20240904,142300,244055376,1200,1200,1200,1200,0
|
|
20240904,142200,244055376,1200,1187,1200,1187,10013
|
|
20240904,142100,232068834,1187,1186,1187,1186,3
|
|
20240904,142000,232065275,1185,1185,1185,1185,0
|
|
20240904,141900,232065275,1185,1185,1185,1185,1
|
|
20240904,141800,232064090,1184,1184,1184,1184,38
|
|
20240904,141700,232019098,1190,1190,1190,1190,0
|
|
20240904,141600,232019098,1190,1190,1190,1190,0
|
|
20240904,141500,232019098,1190,1187,1190,1187,200
|
|
20240904,141400,231781359,1187,1185,1187,1185,27
|
|
20240904,141300,231749337,1184,1184,1184,1184,0
|
|
20240904,141200,231749337,1184,1184,1184,1184,2
|
|
20240904,141100,231746969,1189,1185,1189,1185,100
|
|
20240904,141000,231628206,1185,1185,1185,1185,0
|
|
20240904,140900,231628206,1185,1185,1185,1184,53
|
|
20240904,140800,231565402,1184,1184,1184,1184,0
|
|
20240904,140700,231565402,1184,1186,1186,1184,2734
|
|
20240904,140600,228327261,1192,1192,1192,1192,1
|
|
20240904,140500,228326069,1192,1192,1192,1192,1
|
|
20240904,140400,228324877,1189,1190,1190,1189,40
|
|
20240904,140300,228277297,1191,1192,1192,1191,40
|
|
20240904,140200,228229637,1193,1193,1193,1193,0
|
|
20240904,140100,228229637,1193,1193,1193,1193,0
|
|
20240904,140000,228229637,1193,1193,1193,1193,0
|
|
20240904,135900,228229637,1193,1193,1193,1193,0
|
|
20240904,135800,228229637,1193,1189,1193,1189,200
|
|
20240904,135700,227991725,1189,1189,1189,1189,0
|
|
20240904,135600,227991725,1189,1189,1189,1189,0
|
|
20240904,135500,227991725,1189,1187,1189,1187,2
|
|
20240904,135400,227989349,1188,1188,1188,1188,205
|
|
20240904,135300,227745809,1188,1188,1188,1188,100
|
|
20240904,135200,227627009,1188,1188,1188,1188,2
|
|
20240904,135100,227624633,1187,1187,1187,1187,2
|
|
20240904,135000,227622259,1186,1186,1186,1186,1
|
|
20240904,134900,227621073,1184,1184,1184,1184,0
|
|
20240904,134800,227621073,1184,1185,1186,1184,1098
|
|
20240904,134700,226320978,1186,1186,1186,1186,0
|
|
20240904,134600,226320978,1186,1185,1186,1185,2001
|
|
20240904,134500,223949792,1185,1185,1185,1185,585
|
|
20240904,134400,223256567,1186,1186,1186,1186,0
|
|
20240904,134300,223256567,1186,1188,1188,1186,252
|
|
20240904,134200,222957646,1189,1189,1189,1189,0
|
|
20240904,134100,222957646,1189,1189,1189,1189,21
|
|
20240904,134000,222932677,1190,1190,1190,1190,0
|
|
20240904,133900,222932677,1190,1190,1190,1190,0
|
|
20240904,133800,222932677,1190,1190,1190,1190,0
|
|
20240904,133700,222932677,1190,1190,1190,1190,1
|
|
20240904,133600,222931487,1189,1189,1189,1189,0
|
|
20240904,133500,222931487,1189,1189,1189,1189,585
|
|
20240904,133400,222235922,1189,1189,1189,1189,13
|
|
20240904,133300,222220465,1189,1189,1189,1189,0
|
|
20240904,133200,222220465,1189,1189,1189,1189,1
|
|
20240904,133100,222219276,1186,1186,1186,1186,0
|
|
20240904,133000,222219276,1186,1186,1186,1186,0
|
|
20240904,132900,222219276,1186,1186,1186,1186,0
|
|
20240904,132800,222219276,1186,1186,1186,1186,5
|
|
20240904,132700,222213346,1190,1195,1195,1190,1386
|
|
20240904,132600,220562639,1199,1199,1199,1199,0
|
|
20240904,132500,220562639,1199,1199,1199,1199,0
|
|
20240904,132400,220562639,1199,1199,1199,1199,0
|
|
20240904,132300,220562639,1199,1199,1199,1199,0
|
|
20240904,132200,220562639,1199,1199,1199,1199,0
|
|
20240904,132100,220562639,1199,1199,1199,1199,0
|
|
20240904,132000,220562639,1199,1194,1199,1191,110
|
|
20240904,131900,220431521,1199,1198,1199,1194,41
|
|
20240904,131800,220382482,1199,1199,1199,1199,1
|
|
20240904,131700,220381283,1195,1198,1198,1195,80
|
|
20240904,131600,220285563,1199,1199,1199,1199,1
|
|
20240904,131500,220284364,1191,1191,1191,1191,20
|
|
20240904,131400,220260544,1192,1192,1192,1192,0
|
|
20240904,131300,220260544,1192,1192,1192,1192,548
|
|
20240904,131200,219607328,1192,1192,1192,1192,0
|
|
20240904,131100,219607328,1192,1192,1192,1192,0
|
|
20240904,131000,219607328,1192,1192,1192,1192,0
|
|
20240904,130900,219607328,1192,1192,1192,1192,0
|
|
20240904,130800,219607328,1192,1192,1192,1192,0
|
|
20240904,130700,219607328,1192,1192,1192,1192,0
|
|
20240904,130600,219607328,1192,1192,1192,1192,278
|
|
20240904,130500,219275952,1192,1190,1192,1190,1002
|
|
20240904,130400,218082286,1190,1190,1190,1190,1
|
|
20240904,130300,218081096,1188,1188,1188,1188,405
|
|
20240904,130200,217599956,1188,1188,1188,1188,500
|
|
20240904,130100,217005956,1188,1188,1188,1188,0
|
|
20240904,130000,217005956,1188,1188,1188,1188,20
|
|
20240904,125900,216982196,1188,1188,1188,1188,0
|
|
20240904,125800,216982196,1188,1188,1188,1188,5
|
|
20240904,125700,216976256,1186,1186,1186,1186,50
|
|
20240904,125600,216916956,1186,1186,1186,1186,0
|
|
20240904,125500,216916956,1186,1186,1186,1186,200
|
|
20240904,125400,216679756,1186,1186,1186,1186,400
|
|
20240904,125300,216205356,1185,1187,1187,1185,1581
|
|
20240904,125200,214330989,1188,1190,1190,1187,3050
|
|
20240904,125100,210706328,1191,1193,1193,1191,1022
|
|
20240904,125000,209488486,1199,1199,1199,1199,0
|
|
20240904,124900,209488486,1199,1199,1199,1199,0
|
|
20240904,124800,209488486,1199,1194,1199,1194,250
|
|
20240904,124700,209189592,1194,1194,1194,1194,116
|
|
20240904,124600,209051088,1194,1194,1194,1194,0
|
|
20240904,124500,209051088,1194,1194,1194,1194,0
|
|
20240904,124400,209051088,1194,1194,1194,1194,200
|
|
20240904,124300,208812288,1191,1191,1191,1191,0
|
|
20240904,124200,208812288,1191,1191,1191,1191,0
|
|
20240904,124100,208812288,1191,1191,1191,1191,0
|
|
20240904,124000,208812288,1191,1191,1191,1191,0
|
|
20240904,123900,208812288,1191,1191,1191,1191,0
|
|
20240904,123800,208812288,1191,1191,1191,1191,0
|
|
20240904,123700,208812288,1191,1193,1193,1191,222
|
|
20240904,123600,208547840,1194,1194,1194,1194,0
|
|
20240904,123500,208547840,1194,1194,1194,1194,0
|
|
20240904,123400,208547840,1194,1194,1194,1194,21
|
|
20240904,123300,208522766,1194,1195,1195,1194,2
|
|
20240904,123200,208520377,1191,1191,1191,1191,0
|
|
20240904,123100,208520377,1191,1195,1195,1191,3291
|
|
20240904,123000,204591199,1195,1195,1195,1195,0
|
|
20240904,122900,204591199,1195,1195,1195,1195,0
|
|
20240904,122800,204591199,1195,1195,1195,1195,0
|
|
20240904,122700,204591199,1195,1195,1195,1195,0
|
|
20240904,122600,204591199,1195,1195,1195,1195,1
|
|
20240904,122500,204590004,1195,1195,1195,1195,1
|
|
20240904,122400,204588809,1195,1195,1195,1195,0
|
|
20240904,122300,204588809,1195,1195,1195,1195,0
|
|
20240904,122200,204588809,1195,1195,1195,1195,56
|
|
20240904,122100,204521889,1195,1195,1195,1195,560
|
|
20240904,122000,203852689,1195,1195,1195,1195,81
|
|
20240904,121900,203755894,1195,1195,1195,1195,18
|
|
20240904,121800,203734384,1195,1195,1195,1195,0
|
|
20240904,121700,203734384,1195,1195,1195,1195,0
|
|
20240904,121600,203734384,1195,1195,1195,1195,0
|
|
20240904,121500,203734384,1195,1195,1195,1195,0
|
|
20240904,121400,203734384,1195,1198,1198,1195,41
|
|
20240904,121300,203685269,1199,1199,1199,1199,0
|
|
20240904,121200,203685269,1199,1199,1199,1199,0
|
|
20240904,121100,203685269,1199,1199,1199,1199,1
|
|
20240904,121000,203684070,1195,1195,1195,1195,100
|
|
20240904,120900,203564570,1195,1195,1195,1195,5
|
|
20240904,120800,203558595,1199,1199,1199,1199,22
|
|
20240904,120700,203532217,1195,1199,1199,1195,1500
|
|
20240904,120600,201735717,1199,1194,1199,1194,252
|
|
20240904,120500,201434824,1194,1194,1194,1194,0
|
|
20240904,120400,201434824,1194,1194,1194,1194,0
|
|
20240904,120300,201434824,1194,1194,1194,1194,0
|
|
20240904,120200,201434824,1194,1194,1194,1194,821
|
|
20240904,120100,200454550,1202,1202,1202,1202,0
|
|
20240904,120000,200454550,1202,1202,1202,1202,0
|
|
20240904,115900,200454550,1202,1194,1202,1194,2001
|
|
20240904,115800,198065348,1194,1199,1199,1194,3351
|
|
20240904,115700,194060477,1199,1200,1200,1199,2000
|
|
20240904,115600,191662377,1205,1207,1207,1205,348
|
|
20240904,115500,191242487,1207,1207,1207,1207,36
|
|
20240904,115400,191199035,1207,1207,1207,1207,200
|
|
20240904,115300,190957635,1207,1207,1207,1207,1020
|
|
20240904,115200,189726495,1207,1206,1207,1206,6
|
|
20240904,115100,189719258,1206,1206,1206,1206,0
|
|
20240904,115000,189719258,1206,1206,1206,1206,40
|
|
20240904,114900,189671018,1207,1206,1207,1206,20
|
|
20240904,114800,189646897,1207,1207,1207,1207,0
|
|
20240904,114700,189646897,1207,1207,1207,1207,0
|
|
20240904,114600,189646897,1207,1207,1207,1207,0
|
|
20240904,114500,189646897,1207,1207,1207,1207,22
|
|
20240904,114400,189620343,1207,1208,1208,1207,21
|
|
20240904,114300,189594995,1207,1207,1207,1207,0
|
|
20240904,114200,189594995,1207,1207,1207,1207,20
|
|
20240904,114100,189570855,1207,1207,1209,1207,182
|
|
20240904,114000,189351177,1207,1207,1207,1207,0
|
|
20240904,113900,189351177,1207,1207,1207,1207,12
|
|
20240904,113800,189336693,1214,1214,1214,1214,0
|
|
20240904,113700,189336693,1214,1214,1214,1214,21
|
|
20240904,113600,189311199,1200,1216,1216,1200,3717
|
|
20240904,113500,184844411,1216,1216,1216,1216,0
|
|
20240904,113400,184844411,1216,1217,1217,1204,1212
|
|
20240904,113300,183371688,1217,1217,1217,1217,80
|
|
20240904,113200,183274328,1220,1213,1220,1213,2822
|
|
20240904,113100,179836997,1214,1214,1214,1214,83
|
|
20240904,113000,179736235,1205,1204,1205,1204,3200
|
|
20240904,112900,175882980,1204,1203,1204,1203,152
|
|
20240904,112800,175700123,1204,1204,1204,1204,101
|
|
20240904,112700,175578519,1200,1200,1200,1200,2184
|
|
20240904,112600,172957719,1200,1200,1200,1200,0
|
|
20240904,112500,172957719,1200,1200,1200,1200,1001
|
|
20240904,112400,171756519,1199,1199,1199,1199,1000
|
|
20240904,112300,170557519,1200,1200,1200,1200,0
|
|
20240904,112200,170557519,1200,1194,1200,1194,2731
|
|
20240904,112100,167282982,1194,1194,1194,1194,1
|
|
20240904,112000,167281788,1193,1193,1193,1193,270
|
|
20240904,111900,166959678,1189,1189,1189,1189,0
|
|
20240904,111800,166959678,1189,1189,1189,1189,0
|
|
20240904,111700,166959678,1189,1189,1189,1189,2000
|
|
20240904,111600,164581678,1193,1193,1193,1193,0
|
|
20240904,111500,164581678,1193,1193,1193,1193,0
|
|
20240904,111400,164581678,1193,1193,1193,1193,0
|
|
20240904,111300,164581678,1193,1193,1193,1193,1
|
|
20240904,111200,164580485,1189,1189,1189,1189,557
|
|
20240904,111100,163918212,1189,1189,1189,1189,20
|
|
20240904,111000,163894432,1189,1189,1189,1189,1481
|
|
20240904,110900,162133523,1193,1193,1193,1193,0
|
|
20240904,110800,162133523,1193,1193,1193,1193,0
|
|
20240904,110700,162133523,1193,1193,1193,1193,0
|
|
20240904,110600,162133523,1193,1193,1193,1193,0
|
|
20240904,110500,162133523,1193,1193,1193,1193,0
|
|
20240904,110400,162133523,1193,1193,1193,1193,0
|
|
20240904,110300,162133523,1193,1193,1193,1193,0
|
|
20240904,110200,162133523,1193,1193,1193,1193,0
|
|
20240904,110100,162133523,1193,1193,1193,1193,0
|
|
20240904,110000,162133523,1193,1193,1193,1193,0
|
|
20240904,105900,162133523,1193,1193,1193,1193,0
|
|
20240904,105800,162133523,1193,1193,1193,1193,1
|
|
20240904,105700,162132330,1188,1188,1188,1188,0
|
|
20240904,105600,162132330,1188,1188,1188,1188,0
|
|
20240904,105500,162132330,1188,1188,1188,1188,0
|
|
20240904,105400,162132330,1188,1190,1190,1188,2976
|
|
20240904,105300,158596108,1190,1194,1194,1190,2043
|
|
20240904,105200,156163092,1199,1199,1199,1199,0
|
|
20240904,105100,156163092,1199,1199,1199,1199,1
|
|
20240904,105000,156161893,1193,1194,1194,1193,350
|
|
20240904,104900,155744331,1194,1194,1194,1194,0
|
|
20240904,104800,155744331,1194,1194,1194,1194,0
|
|
20240904,104700,155744331,1194,1196,1196,1194,500
|
|
20240904,104600,155146525,1200,1200,1200,1200,0
|
|
20240904,104500,155146525,1200,1200,1200,1200,0
|
|
20240904,104400,155146525,1200,1200,1200,1200,0
|
|
20240904,104300,155146525,1200,1200,1200,1200,0
|
|
20240904,104200,155146525,1200,1200,1200,1200,500
|
|
20240904,104100,154546525,1200,1200,1200,1200,0
|
|
20240904,104000,154546525,1200,1200,1200,1200,0
|
|
20240904,103900,154546525,1200,1200,1200,1200,0
|
|
20240904,103800,154546525,1200,1200,1200,1200,1100
|
|
20240904,103700,153226525,1200,1200,1200,1200,0
|
|
20240904,103600,153226525,1200,1200,1200,1200,1
|
|
20240904,103500,153225325,1196,1196,1196,1196,827
|
|
20240904,103400,152236233,1196,1196,1196,1196,2000
|
|
20240904,103300,149844233,1200,1200,1200,1200,0
|
|
20240904,103200,149844233,1200,1200,1200,1200,15246
|
|
20240904,103100,131549033,1203,1193,1203,1193,5999
|
|
20240904,103000,124360713,1191,1191,1191,1191,0
|
|
20240904,102900,124360713,1191,1189,1192,1188,16185
|
|
20240904,102800,105131033,1192,1192,1192,1192,0
|
|
20240904,102700,105131033,1192,1192,1192,1192,0
|
|
20240904,102600,105131033,1192,1192,1192,1192,0
|
|
20240904,102500,105131033,1192,1192,1192,1192,0
|
|
20240904,102400,105131033,1192,1192,1192,1192,0
|
|
20240904,102300,105131033,1192,1192,1192,1192,0
|
|
20240904,102200,105131033,1192,1192,1192,1192,1
|
|
20240904,102100,105129841,1189,1189,1189,1189,100
|
|
20240904,102000,105010941,1192,1192,1192,1192,1
|
|
20240904,101900,105009749,1191,1191,1191,1191,107
|
|
20240904,101800,104882312,1189,1189,1189,1189,7
|
|
20240904,101700,104873989,1192,1192,1192,1192,1
|
|
20240904,101600,104872797,1188,1188,1188,1188,0
|
|
20240904,101500,104872797,1188,1188,1188,1188,0
|
|
20240904,101400,104872797,1188,1190,1191,1188,3579
|
|
20240904,101300,100614835,1189,1189,1189,1189,8
|
|
20240904,101200,100605323,1189,1187,1189,1187,34
|
|
20240904,101100,100564925,1187,1189,1189,1187,136
|
|
20240904,101000,100403280,1190,1190,1190,1190,0
|
|
20240904,100900,100403280,1190,1190,1190,1190,12
|
|
20240904,100800,100389000,1190,1190,1190,1190,1
|
|
20240904,100700,100387810,1198,1193,1198,1193,100
|
|
20240904,100600,100268354,1193,1193,1193,1193,1
|
|
20240904,100500,100267161,1193,1193,1193,1193,105
|
|
20240904,100400,100141896,1193,1189,1193,1189,113
|
|
20240904,100300,100007535,1192,1192,1192,1192,3623
|
|
20240904,100200,95688919,1189,1189,1189,1189,0
|
|
20240904,100100,95688919,1189,1189,1189,1189,489
|
|
20240904,100000,95107498,1189,1191,1191,1189,400
|
|
20240904,095900,94631539,1191,1191,1191,1191,9
|
|
20240904,095800,94620820,1193,1193,1193,1193,2
|
|
20240904,095700,94618434,1194,1191,1194,1191,55
|
|
20240904,095600,94552926,1191,1191,1191,1191,0
|
|
20240904,095500,94552926,1191,1191,1191,1191,0
|
|
20240904,095400,94552926,1191,1193,1194,1191,3
|
|
20240904,095300,94549348,1193,1192,1193,1192,17
|
|
20240904,095200,94529076,1191,1190,1191,1190,12
|
|
20240904,095100,94514787,1190,1189,1190,1189,56
|
|
20240904,095000,94448193,1190,1188,1191,1188,122
|
|
20240904,094900,94303064,1188,1189,1189,1188,71
|
|
20240904,094800,94218649,1187,1187,1187,1187,115
|
|
20240904,094700,94082144,1187,1187,1187,1187,0
|
|
20240904,094600,94082144,1187,1190,1190,1187,361
|
|
20240904,094500,93653634,1187,1187,1187,1187,29
|
|
20240904,094400,93619211,1189,1187,1189,1187,45
|
|
20240904,094300,93565769,1189,1188,1191,1188,726
|
|
20240904,094200,92703260,1188,1188,1188,1188,2
|
|
20240904,094100,92700884,1191,1188,1191,1188,349
|
|
20240904,094000,92285902,1188,1188,1188,1188,17
|
|
20240904,093900,92265706,1188,1188,1188,1188,7
|
|
20240904,093800,92257390,1188,1185,1188,1185,28
|
|
20240904,093700,92224198,1185,1186,1186,1185,99
|
|
20240904,093600,92106863,1192,1192,1192,1192,0
|
|
20240904,093500,92106863,1192,1188,1192,1188,392
|
|
20240904,093400,91641099,1185,1185,1185,1185,0
|
|
20240904,093300,91641099,1185,1186,1186,1185,5000
|
|
20240904,093200,85716079,1185,1185,1185,1185,0
|
|
20240904,093100,85716079,1185,1185,1185,1185,0
|
|
20240904,093000,85716079,1185,1185,1185,1185,49
|
|
20240904,092900,85658014,1186,1186,1186,1186,368
|
|
20240904,092800,85221566,1188,1188,1188,1188,1057
|
|
20240904,092700,83965850,1188,1188,1188,1188,0
|
|
20240904,092600,83965850,1188,1187,1188,1187,225
|
|
20240904,092500,83698612,1186,1188,1188,1185,1830
|
|
20240904,092400,81528227,1190,1191,1191,1189,13410
|
|
20240904,092300,65563030,1192,1193,1193,1192,37
|
|
20240904,092200,65518919,1200,1200,1200,1200,0
|
|
20240904,092100,65518919,1200,1200,1200,1200,0
|
|
20240904,092000,65518919,1200,1200,1200,1200,1002
|
|
20240904,091900,64316519,1200,1200,1200,1200,0
|
|
20240904,091800,64316519,1200,1200,1200,1200,4500
|
|
20240904,091700,58916519,1200,1194,1200,1194,9013
|
|
20240904,091600,48154919,1203,1203,1203,1203,1
|
|
20240904,091500,48153716,1203,1202,1203,1202,1534
|
|
20240904,091400,46309847,1200,1200,1200,1200,74
|
|
20240904,091300,46221047,1202,1201,1203,1201,586
|
|
20240904,091200,45516551,1200,1197,1200,1197,5001
|
|
20240904,091100,39515888,1197,1197,1200,1197,5078
|
|
20240904,091000,33431069,1190,1190,1190,1190,1000
|
|
20240904,090900,32241069,1197,1190,1197,1190,1001
|
|
20240904,090800,31049872,1197,1191,1197,1178,8807
|
|
20240904,090700,20600538,1183,1180,1183,1180,1050
|
|
20240904,090600,19358772,1171,1180,1180,1171,728
|
|
20240904,090500,18501918,1180,1178,1180,1178,3365
|
|
20240904,090400,14531532,1176,1167,1176,1167,277
|
|
20240904,090300,14205944,1167,1168,1168,1167,2249
|
|
20240904,090200,11581157,1168,1168,1168,1168,925
|
|
20240904,090100,10500757,1168,1170,1170,1167,4153
|
|
20240904,090000,5651203,1169,1170,1185,1166,4831
|