594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,185100,250574114,1250,1250,1250,1250,4453
|
|
20240820,185000,250574114,1250,1250,1250,1250,0
|
|
20240820,184900,250574114,1250,1250,1250,1250,0
|
|
20240820,184800,250574114,1250,1250,1250,1250,0
|
|
20240820,184700,250574114,1250,1250,1250,1250,0
|
|
20240820,184600,250574114,1250,1250,1250,1250,0
|
|
20240820,184500,250574114,1250,1250,1250,1250,0
|
|
20240820,184400,250574114,1250,1250,1250,1250,0
|
|
20240820,184300,250574114,1250,1250,1250,1250,0
|
|
20240820,184200,250574114,1250,1250,1250,1250,0
|
|
20240820,184100,250574114,1250,1250,1250,1250,0
|
|
20240820,184000,250574114,1250,1250,1250,1250,0
|
|
20240820,183900,250574114,1250,1250,1250,1250,0
|
|
20240820,183800,250574114,1250,1250,1250,1250,0
|
|
20240820,183700,250574114,1250,1250,1250,1250,0
|
|
20240820,183600,250574114,1250,1250,1250,1250,0
|
|
20240820,183500,250574114,1250,1250,1250,1250,0
|
|
20240820,183400,250574114,1250,1250,1250,1250,0
|
|
20240820,183300,250574114,1250,1250,1250,1250,0
|
|
20240820,183200,250574114,1250,1250,1250,1250,0
|
|
20240820,183100,250574114,1250,1250,1250,1250,0
|
|
20240820,183000,250574114,1250,1250,1250,1250,0
|
|
20240820,182900,250574114,1250,1250,1250,1250,0
|
|
20240820,182800,250574114,1250,1250,1250,1250,0
|
|
20240820,182700,250574114,1250,1250,1250,1250,0
|
|
20240820,182600,250574114,1250,1250,1250,1250,0
|
|
20240820,182500,250574114,1250,1250,1250,1250,0
|
|
20240820,182400,250574114,1250,1250,1250,1250,0
|
|
20240820,182300,250574114,1250,1250,1250,1250,0
|
|
20240820,182200,250574114,1250,1250,1250,1250,0
|
|
20240820,182100,250574114,1250,1250,1250,1250,4453
|
|
20240820,182000,250574114,1250,1250,1250,1250,0
|
|
20240820,181900,250574114,1250,1250,1250,1250,0
|
|
20240820,181800,250574114,1250,1250,1250,1250,0
|
|
20240820,181700,250574114,1250,1250,1250,1250,0
|
|
20240820,181600,250574114,1250,1250,1250,1250,0
|
|
20240820,181500,250574114,1250,1250,1250,1250,0
|
|
20240820,181400,250574114,1250,1250,1250,1250,0
|
|
20240820,181300,250574114,1250,1250,1250,1250,0
|
|
20240820,181200,250574114,1250,1250,1250,1250,0
|
|
20240820,181100,250574114,1250,1250,1250,1250,0
|
|
20240820,181000,250574114,1250,1250,1250,1250,0
|
|
20240820,180900,250574114,1250,1250,1250,1250,0
|
|
20240820,180800,250574114,1250,1250,1250,1250,0
|
|
20240820,180700,250574114,1250,1250,1250,1250,0
|
|
20240820,180600,250574114,1250,1250,1250,1250,0
|
|
20240820,180500,250574114,1250,1250,1250,1250,0
|
|
20240820,180400,250574114,1250,1250,1250,1250,0
|
|
20240820,180300,250574114,1250,1250,1250,1250,0
|
|
20240820,180200,250574114,1250,1250,1250,1250,0
|
|
20240820,180100,250574114,1250,1250,1250,1250,0
|
|
20240820,180000,250574114,1250,1250,1250,1250,0
|
|
20240820,175900,250574114,1250,1250,1250,1250,0
|
|
20240820,175800,250574114,1250,1250,1250,1250,0
|
|
20240820,175700,250574114,1250,1250,1250,1250,0
|
|
20240820,175600,250574114,1250,1250,1250,1250,0
|
|
20240820,175500,250574114,1250,1250,1250,1250,0
|
|
20240820,175400,250574114,1250,1250,1250,1250,0
|
|
20240820,175300,250574114,1250,1250,1250,1250,0
|
|
20240820,175200,250574114,1250,1250,1250,1250,0
|
|
20240820,175100,250574114,1250,1250,1250,1250,4453
|
|
20240820,175000,250574114,1250,1250,1250,1250,0
|
|
20240820,174900,250574114,1250,1250,1250,1250,0
|
|
20240820,174800,250574114,1250,1250,1250,1250,0
|
|
20240820,174700,250574114,1250,1250,1250,1250,0
|
|
20240820,174600,250574114,1250,1250,1250,1250,0
|
|
20240820,174500,250574114,1250,1250,1250,1250,0
|
|
20240820,174400,250574114,1250,1250,1250,1250,0
|
|
20240820,174300,250574114,1250,1250,1250,1250,0
|
|
20240820,174200,250574114,1250,1250,1250,1250,0
|
|
20240820,174100,250574114,1250,1250,1250,1250,0
|
|
20240820,174000,250574114,1250,1250,1250,1250,0
|
|
20240820,173900,250574114,1250,1250,1250,1250,0
|
|
20240820,173800,250574114,1250,1250,1250,1250,0
|
|
20240820,173700,250574114,1250,1250,1250,1250,0
|
|
20240820,173600,250574114,1250,1250,1250,1250,0
|
|
20240820,173500,250574114,1250,1250,1250,1250,0
|
|
20240820,173400,250574114,1250,1250,1250,1250,0
|
|
20240820,173300,250574114,1250,1250,1250,1250,0
|
|
20240820,173200,250574114,1250,1250,1250,1250,0
|
|
20240820,173100,250574114,1250,1250,1250,1250,0
|
|
20240820,173000,250574114,1250,1250,1250,1250,0
|
|
20240820,172900,250574114,1250,1250,1250,1250,0
|
|
20240820,172800,250574114,1250,1250,1250,1250,0
|
|
20240820,172700,250574114,1250,1250,1250,1250,0
|
|
20240820,172600,250574114,1250,1250,1250,1250,0
|
|
20240820,172500,250574114,1250,1250,1250,1250,0
|
|
20240820,172400,250574114,1250,1250,1250,1250,0
|
|
20240820,172300,250574114,1250,1250,1250,1250,0
|
|
20240820,172200,250574114,1250,1250,1250,1250,0
|
|
20240820,172100,250574114,1250,1250,1250,1250,4453
|
|
20240820,172000,250574114,1250,1250,1250,1250,0
|
|
20240820,171900,250574114,1250,1250,1250,1250,0
|
|
20240820,171800,250574114,1250,1250,1250,1250,0
|
|
20240820,171700,250574114,1250,1250,1250,1250,0
|
|
20240820,171600,250574114,1250,1250,1250,1250,0
|
|
20240820,171500,250574114,1250,1250,1250,1250,0
|
|
20240820,171400,250574114,1250,1250,1250,1250,0
|
|
20240820,171300,250574114,1250,1250,1250,1250,0
|
|
20240820,171200,250574114,1250,1250,1250,1250,0
|
|
20240820,171100,250574114,1250,1250,1250,1250,0
|
|
20240820,171000,250574114,1250,1250,1250,1250,0
|
|
20240820,170900,250574114,1250,1250,1250,1250,0
|
|
20240820,170800,250574114,1250,1250,1250,1250,0
|
|
20240820,170700,250574114,1250,1250,1250,1250,0
|
|
20240820,170600,250574114,1250,1250,1250,1250,0
|
|
20240820,170500,250574114,1250,1250,1250,1250,0
|
|
20240820,170400,250574114,1250,1250,1250,1250,0
|
|
20240820,170300,250574114,1250,1250,1250,1250,0
|
|
20240820,170200,250574114,1250,1250,1250,1250,0
|
|
20240820,170100,250574114,1250,1250,1250,1250,0
|
|
20240820,170000,250574114,1250,1250,1250,1250,0
|
|
20240820,165900,250574114,1250,1250,1250,1250,0
|
|
20240820,165800,250574114,1250,1250,1250,1250,0
|
|
20240820,165700,250574114,1250,1250,1250,1250,0
|
|
20240820,165600,250574114,1250,1250,1250,1250,0
|
|
20240820,165500,250574114,1250,1250,1250,1250,0
|
|
20240820,165400,250574114,1250,1250,1250,1250,0
|
|
20240820,165300,250574114,1250,1250,1250,1250,0
|
|
20240820,165200,250574114,1250,1250,1250,1250,0
|
|
20240820,165100,250574114,1250,1250,1250,1250,4453
|
|
20240820,165000,250574114,1250,1250,1250,1250,0
|
|
20240820,164900,250574114,1250,1250,1250,1250,0
|
|
20240820,164800,250574114,1250,1250,1250,1250,0
|
|
20240820,164700,250574114,1250,1250,1250,1250,0
|
|
20240820,164600,250574114,1250,1250,1250,1250,0
|
|
20240820,164500,250574114,1250,1250,1250,1250,0
|
|
20240820,164400,250574114,1250,1250,1250,1250,0
|
|
20240820,164300,250574114,1250,1250,1250,1250,0
|
|
20240820,164200,250574114,1250,1250,1250,1250,0
|
|
20240820,164100,250574114,1250,1250,1250,1250,0
|
|
20240820,164000,250574114,1250,1250,1250,1250,0
|
|
20240820,163900,250574114,1250,1250,1250,1250,0
|
|
20240820,163800,250574114,1250,1250,1250,1250,0
|
|
20240820,163700,250574114,1250,1250,1250,1250,0
|
|
20240820,163600,250574114,1250,1250,1250,1250,0
|
|
20240820,163500,250574114,1250,1250,1250,1250,0
|
|
20240820,163400,250574114,1250,1250,1250,1250,0
|
|
20240820,163300,250574114,1250,1250,1250,1250,0
|
|
20240820,163200,250574114,1250,1250,1250,1250,0
|
|
20240820,163100,250574114,1250,1250,1250,1250,0
|
|
20240820,163000,250574114,1250,1250,1250,1250,0
|
|
20240820,162900,250574114,1250,1250,1250,1250,0
|
|
20240820,162800,250574114,1250,1250,1250,1250,0
|
|
20240820,162700,250574114,1250,1250,1250,1250,0
|
|
20240820,162600,250574114,1250,1250,1250,1250,0
|
|
20240820,162500,250574114,1250,1250,1250,1250,0
|
|
20240820,162400,250574114,1250,1250,1250,1250,0
|
|
20240820,162300,250574114,1250,1250,1250,1250,0
|
|
20240820,162200,250574114,1250,1250,1250,1250,0
|
|
20240820,162100,250574114,1250,1250,1250,1250,4453
|
|
20240820,162000,250574114,1250,1250,1250,1250,0
|
|
20240820,161900,250574114,1250,1250,1250,1250,0
|
|
20240820,161800,250574114,1250,1250,1250,1250,0
|
|
20240820,161700,250574114,1250,1250,1250,1250,0
|
|
20240820,161600,250574114,1250,1250,1250,1250,0
|
|
20240820,161500,250574114,1250,1250,1250,1250,0
|
|
20240820,161400,250574114,1250,1250,1250,1250,0
|
|
20240820,161300,250574114,1250,1250,1250,1250,0
|
|
20240820,161200,250574114,1250,1250,1250,1250,0
|
|
20240820,161100,250574114,1250,1250,1250,1250,0
|
|
20240820,161000,250574114,1250,1250,1250,1250,0
|
|
20240820,160900,250574114,1250,1250,1250,1250,0
|
|
20240820,160800,250574114,1250,1250,1250,1250,0
|
|
20240820,160700,250574114,1250,1250,1250,1250,0
|
|
20240820,160600,250574114,1250,1250,1250,1250,0
|
|
20240820,160500,250574114,1250,1250,1250,1250,0
|
|
20240820,160400,250574114,1250,1250,1250,1250,0
|
|
20240820,160300,250574114,1250,1250,1250,1250,0
|
|
20240820,160200,250574114,1250,1250,1250,1250,0
|
|
20240820,160100,250574114,1250,1250,1250,1250,0
|
|
20240820,160000,250574114,1250,1250,1250,1250,0
|
|
20240820,155900,250574114,1250,1250,1250,1250,0
|
|
20240820,155800,250574114,1250,1250,1250,1250,0
|
|
20240820,155700,250574114,1250,1250,1250,1250,0
|
|
20240820,155600,250574114,1250,1250,1250,1250,0
|
|
20240820,155500,250574114,1250,1250,1250,1250,0
|
|
20240820,155400,250574114,1250,1250,1250,1250,0
|
|
20240820,155300,250574114,1250,1250,1250,1250,0
|
|
20240820,155200,250574114,1250,1250,1250,1250,0
|
|
20240820,155100,250574114,1250,1250,1250,1250,4453
|
|
20240820,155000,250574114,1250,1250,1250,1250,0
|
|
20240820,154900,250574114,1250,1250,1250,1250,0
|
|
20240820,154800,250574114,1250,1250,1250,1250,0
|
|
20240820,154700,250574114,1250,1250,1250,1250,0
|
|
20240820,154600,250574114,1250,1250,1250,1250,0
|
|
20240820,154500,250574114,1250,1250,1250,1250,0
|
|
20240820,154400,250574114,1250,1250,1250,1250,0
|
|
20240820,154300,250574114,1250,1250,1250,1250,0
|
|
20240820,154200,250574114,1250,1250,1250,1250,0
|
|
20240820,154100,250574114,1250,1250,1250,1250,0
|
|
20240820,154000,250574114,1250,1250,1250,1250,0
|
|
20240820,153900,250574114,1250,1250,1250,1250,0
|
|
20240820,153800,250574114,1250,1250,1250,1250,0
|
|
20240820,153700,250574114,1250,1250,1250,1250,0
|
|
20240820,153600,250574114,1250,1250,1250,1250,0
|
|
20240820,153500,250574114,1250,1250,1250,1250,0
|
|
20240820,153400,250574114,1250,1250,1250,1250,0
|
|
20240820,153300,250574114,1250,1250,1250,1250,0
|
|
20240820,153200,250574114,1250,1250,1250,1250,0
|
|
20240820,153100,250574114,1250,1250,1250,1250,0
|
|
20240820,153000,250574114,1250,1250,1250,1250,4453
|
|
20240820,152900,245007864,1255,1255,1255,1255,0
|
|
20240820,152800,245007864,1255,1255,1255,1255,0
|
|
20240820,152700,245007864,1255,1255,1255,1255,0
|
|
20240820,152600,245007864,1255,1255,1255,1255,0
|
|
20240820,152500,245007864,1255,1255,1255,1255,0
|
|
20240820,152400,245007864,1255,1255,1255,1255,0
|
|
20240820,152300,245007864,1255,1255,1255,1255,0
|
|
20240820,152200,245007864,1255,1255,1255,1255,0
|
|
20240820,152100,245007864,1255,1255,1255,1255,0
|
|
20240820,152000,245007864,1255,1255,1255,1255,0
|
|
20240820,151900,245007864,1255,1255,1255,1255,0
|
|
20240820,151800,245007864,1255,1253,1258,1253,37
|
|
20240820,151700,244961354,1253,1253,1253,1253,16
|
|
20240820,151600,244941306,1253,1253,1253,1253,32
|
|
20240820,151500,244901210,1253,1253,1253,1252,188
|
|
20240820,151400,244665811,1253,1253,1253,1252,29
|
|
20240820,151300,244629486,1253,1253,1253,1252,29
|
|
20240820,151200,244593155,1253,1253,1253,1253,30
|
|
20240820,151100,244555565,1253,1253,1253,1253,30
|
|
20240820,151000,244517975,1253,1252,1255,1252,31
|
|
20240820,150900,244479097,1252,1252,1252,1252,33
|
|
20240820,150800,244437781,1252,1253,1258,1252,183
|
|
20240820,150700,244207738,1253,1253,1255,1251,36
|
|
20240820,150600,244162672,1252,1252,1252,1251,32
|
|
20240820,150500,244122614,1256,1253,1257,1252,1002
|
|
20240820,150400,242867101,1253,1253,1253,1253,30
|
|
20240820,150300,242829511,1253,1253,1253,1253,30
|
|
20240820,150200,242791921,1253,1253,1253,1253,30
|
|
20240820,150100,242754331,1253,1253,1253,1253,6
|
|
20240820,150000,242746813,1255,1254,1255,1253,166
|
|
20240820,145900,242538690,1254,1253,1255,1253,176
|
|
20240820,145800,242318011,1253,1253,1254,1253,8
|
|
20240820,145700,242307984,1254,1254,1254,1253,4
|
|
20240820,145600,242302969,1254,1254,1254,1254,50
|
|
20240820,145500,242240269,1257,1254,1257,1254,502
|
|
20240820,145400,241610246,1256,1253,1256,1253,372
|
|
20240820,145300,241143758,1257,1253,1257,1253,1004
|
|
20240820,145200,239884557,1253,1257,1257,1253,5
|
|
20240820,145100,239878276,1254,1254,1254,1254,0
|
|
20240820,145000,239878276,1254,1254,1254,1254,0
|
|
20240820,144900,239878276,1254,1254,1254,1254,0
|
|
20240820,144800,239878276,1254,1256,1256,1254,1502
|
|
20240820,144700,237994764,1258,1254,1258,1254,2
|
|
20240820,144600,237992252,1254,1254,1254,1254,725
|
|
20240820,144500,237083102,1254,1254,1254,1254,0
|
|
20240820,144400,237083102,1254,1254,1254,1254,0
|
|
20240820,144300,237083102,1254,1254,1254,1254,0
|
|
20240820,144200,237083102,1254,1254,1254,1254,0
|
|
20240820,144100,237083102,1254,1254,1254,1254,0
|
|
20240820,144000,237083102,1254,1254,1254,1254,0
|
|
20240820,143900,237083102,1254,1254,1254,1254,0
|
|
20240820,143800,237083102,1254,1254,1254,1254,50
|
|
20240820,143700,237020402,1254,1254,1259,1254,2013
|
|
20240820,143600,234486405,1254,1259,1259,1251,105
|
|
20240820,143500,234355027,1258,1252,1258,1252,5219
|
|
20240820,143400,227807629,1251,1251,1251,1251,2915
|
|
20240820,143300,224160964,1251,1251,1251,1251,50
|
|
20240820,143200,224098414,1251,1252,1252,1251,8093
|
|
20240820,143100,213971978,1250,1254,1255,1250,20021
|
|
20240820,143000,188941990,1255,1254,1255,1252,4029
|
|
20240820,142900,183896399,1255,1256,1256,1255,1016
|
|
20240820,142800,182620807,1256,1256,1256,1256,9
|
|
20240820,142700,182609503,1258,1258,1258,1258,0
|
|
20240820,142600,182609503,1258,1258,1258,1258,0
|
|
20240820,142500,182609503,1258,1258,1258,1258,0
|
|
20240820,142400,182609503,1258,1256,1258,1256,309
|
|
20240820,142300,182221088,1257,1257,1257,1257,0
|
|
20240820,142200,182221088,1257,1257,1257,1257,101
|
|
20240820,142100,182094131,1258,1258,1258,1258,210
|
|
20240820,142000,181829951,1258,1258,1258,1258,2
|
|
20240820,141900,181827435,1257,1258,1259,1256,6
|
|
20240820,141800,181819891,1256,1256,1258,1256,1009
|
|
20240820,141700,180551585,1257,1257,1257,1257,0
|
|
20240820,141600,180551585,1257,1257,1257,1257,0
|
|
20240820,141500,180551585,1257,1256,1257,1256,5
|
|
20240820,141400,180545303,1255,1255,1255,1255,1598
|
|
20240820,141300,178539813,1255,1255,1255,1255,3201
|
|
20240820,141200,174522558,1255,1258,1258,1255,7010
|
|
20240820,141100,165722194,1259,1259,1260,1257,1012
|
|
20240820,141000,164448096,1257,1257,1260,1257,10
|
|
20240820,140900,164435515,1259,1260,1260,1257,7
|
|
20240820,140800,164426707,1260,1259,1260,1257,25
|
|
20240820,140700,164395235,1259,1258,1261,1257,272
|
|
20240820,140600,164053029,1257,1256,1257,1256,1889
|
|
20240820,140500,161680443,1256,1256,1256,1255,14
|
|
20240820,140400,161662865,1255,1257,1257,1252,4452
|
|
20240820,140300,156077399,1258,1258,1258,1258,0
|
|
20240820,140200,156077399,1258,1258,1258,1258,0
|
|
20240820,140100,156077399,1258,1258,1258,1258,0
|
|
20240820,140000,156077399,1258,1258,1258,1258,0
|
|
20240820,135900,156077399,1258,1258,1258,1258,0
|
|
20240820,135800,156077399,1258,1258,1258,1258,0
|
|
20240820,135700,156077399,1258,1258,1258,1258,0
|
|
20240820,135600,156077399,1258,1258,1258,1258,338
|
|
20240820,135500,155652195,1258,1258,1258,1258,0
|
|
20240820,135400,155652195,1258,1258,1258,1258,0
|
|
20240820,135300,155652195,1258,1258,1258,1258,0
|
|
20240820,135200,155652195,1258,1258,1258,1258,0
|
|
20240820,135100,155652195,1258,1258,1258,1258,0
|
|
20240820,135000,155652195,1258,1258,1258,1258,0
|
|
20240820,134900,155652195,1258,1258,1258,1258,0
|
|
20240820,134800,155652195,1258,1258,1258,1258,0
|
|
20240820,134700,155652195,1258,1258,1258,1258,0
|
|
20240820,134600,155652195,1258,1258,1258,1258,15
|
|
20240820,134500,155633325,1258,1258,1258,1258,0
|
|
20240820,134400,155633325,1258,1258,1258,1258,212
|
|
20240820,134300,155366629,1260,1258,1260,1257,11
|
|
20240820,134200,155352790,1256,1256,1256,1256,1
|
|
20240820,134100,155351534,1256,1256,1258,1256,8
|
|
20240820,134000,155341480,1256,1257,1259,1256,2660
|
|
20240820,133900,152000508,1260,1256,1260,1256,17
|
|
20240820,133800,151979111,1260,1256,1260,1256,11
|
|
20240820,133700,151965277,1259,1256,1260,1256,15
|
|
20240820,133600,151946414,1258,1255,1261,1255,23
|
|
20240820,133500,151917486,1260,1255,1262,1255,32
|
|
20240820,133400,151877226,1260,1263,1263,1255,37
|
|
20240820,133300,151830633,1255,1256,1257,1254,1156
|
|
20240820,133200,150380997,1257,1257,1257,1256,126
|
|
20240820,133100,150222618,1256,1258,1258,1255,149
|
|
20240820,133000,150035610,1256,1256,1259,1255,273
|
|
20240820,132900,149692716,1257,1256,1265,1256,6159
|
|
20240820,132800,141917564,1257,1257,1257,1255,9
|
|
20240820,132700,141906259,1255,1257,1259,1255,7
|
|
20240820,132600,141897462,1257,1257,1261,1257,139
|
|
20240820,132500,141722729,1257,1255,1265,1255,10003
|
|
20240820,132400,129091200,1256,1256,1256,1256,0
|
|
20240820,132300,129091200,1256,1256,1256,1256,0
|
|
20240820,132200,129091200,1256,1256,1256,1256,0
|
|
20240820,132100,129091200,1256,1255,1256,1254,7
|
|
20240820,132000,129082415,1254,1253,1255,1253,1005
|
|
20240820,131900,127821854,1253,1252,1253,1251,278
|
|
20240820,131800,127474063,1253,1252,1253,1252,1016
|
|
20240820,131700,126201017,1251,1252,1252,1251,509
|
|
20240820,131600,125564234,1253,1253,1253,1253,0
|
|
20240820,131500,125564234,1253,1253,1253,1253,2000
|
|
20240820,131400,123058234,1253,1253,1253,1253,2000
|
|
20240820,131300,120552234,1253,1253,1253,1253,0
|
|
20240820,131200,120552234,1253,1253,1253,1253,0
|
|
20240820,131100,120552234,1253,1253,1253,1253,0
|
|
20240820,131000,120552234,1253,1253,1253,1253,0
|
|
20240820,130900,120552234,1253,1253,1253,1253,0
|
|
20240820,130800,120552234,1253,1253,1253,1253,5000
|
|
20240820,130700,114287234,1253,1255,1255,1253,8097
|
|
20240820,130600,104139007,1257,1257,1257,1257,0
|
|
20240820,130500,104139007,1257,1257,1257,1257,0
|
|
20240820,130400,104139007,1257,1257,1257,1257,111
|
|
20240820,130300,103999480,1258,1258,1258,1258,0
|
|
20240820,130200,103999480,1258,1258,1258,1258,0
|
|
20240820,130100,103999480,1258,1258,1258,1258,0
|
|
20240820,130000,103999480,1258,1258,1258,1258,0
|
|
20240820,125900,103999480,1258,1255,1258,1255,2
|
|
20240820,125800,103996967,1258,1255,1259,1255,8
|
|
20240820,125700,103986906,1254,1256,1256,1254,500
|
|
20240820,125600,103359724,1259,1257,1260,1257,16
|
|
20240820,125500,103339592,1259,1255,1262,1255,172
|
|
20240820,125400,103123460,1254,1255,1255,1254,32
|
|
20240820,125300,103083331,1256,1256,1256,1256,1
|
|
20240820,125200,103082075,1256,1255,1256,1255,2001
|
|
20240820,125100,100568820,1256,1254,1256,1254,8
|
|
20240820,125000,100558780,1256,1254,1256,1254,12
|
|
20240820,124900,100543720,1256,1256,1256,1254,11
|
|
20240820,124800,100529914,1254,1254,1256,1254,11
|
|
20240820,124700,100516110,1256,1255,1256,1254,214
|
|
20240820,124600,100247541,1256,1255,1256,1255,8
|
|
20240820,124500,100237497,1256,1255,1256,1254,610
|
|
20240820,124400,99472437,1256,1256,1256,1256,0
|
|
20240820,124300,99472437,1256,1256,1256,1256,0
|
|
20240820,124200,99472437,1256,1256,1256,1256,0
|
|
20240820,124100,99472437,1256,1256,1256,1256,0
|
|
20240820,124000,99472437,1256,1256,1256,1256,0
|
|
20240820,123900,99472437,1256,1256,1256,1256,0
|
|
20240820,123800,99472437,1256,1256,1256,1256,0
|
|
20240820,123700,99472437,1256,1256,1256,1256,326
|
|
20240820,123600,99062981,1256,1256,1256,1256,2
|
|
20240820,123500,99060469,1255,1255,1264,1254,12
|
|
20240820,123400,99045379,1256,1255,1264,1255,10003
|
|
20240820,123300,86417723,1254,1254,1254,1254,458
|
|
20240820,123200,85843391,1254,1254,1254,1254,0
|
|
20240820,123100,85843391,1254,1254,1254,1254,635
|
|
20240820,123000,85047101,1254,1254,1254,1254,0
|
|
20240820,122900,85047101,1254,1254,1254,1254,1
|
|
20240820,122800,85045847,1254,1253,1254,1253,2
|
|
20240820,122700,85043340,1254,1254,1254,1254,12
|
|
20240820,122600,85028292,1254,1254,1254,1254,0
|
|
20240820,122500,85028292,1254,1254,1254,1254,0
|
|
20240820,122400,85028292,1254,1254,1254,1254,0
|
|
20240820,122300,85028292,1254,1254,1254,1254,0
|
|
20240820,122200,85028292,1254,1254,1254,1254,0
|
|
20240820,122100,85028292,1254,1254,1254,1254,0
|
|
20240820,122000,85028292,1254,1254,1254,1254,0
|
|
20240820,121900,85028292,1254,1254,1254,1254,0
|
|
20240820,121800,85028292,1254,1254,1254,1254,0
|
|
20240820,121700,85028292,1254,1254,1254,1254,20
|
|
20240820,121600,85003212,1255,1255,1255,1255,0
|
|
20240820,121500,85003212,1255,1255,1255,1255,0
|
|
20240820,121400,85003212,1255,1255,1255,1255,0
|
|
20240820,121300,85003212,1255,1255,1255,1255,0
|
|
20240820,121200,85003212,1255,1255,1255,1255,0
|
|
20240820,121100,85003212,1255,1255,1255,1255,0
|
|
20240820,121000,85003212,1255,1255,1255,1255,0
|
|
20240820,120900,85003212,1255,1252,1255,1252,164
|
|
20240820,120800,84797400,1254,1254,1254,1254,0
|
|
20240820,120700,84797400,1254,1252,1254,1252,3000
|
|
20240820,120600,81035599,1253,1251,1253,1251,6
|
|
20240820,120500,81028084,1251,1251,1251,1251,0
|
|
20240820,120400,81028084,1251,1251,1251,1251,2
|
|
20240820,120300,81025582,1253,1253,1253,1253,0
|
|
20240820,120200,81025582,1253,1251,1255,1251,4
|
|
20240820,120100,81020570,1250,1253,1254,1250,4416
|
|
20240820,120000,75482941,1253,1250,1253,1250,1605
|
|
20240820,115900,73475087,1250,1249,1250,1249,391
|
|
20240820,115800,72986487,1250,1250,1250,1250,0
|
|
20240820,115700,72986487,1250,1250,1250,1250,568
|
|
20240820,115600,72276487,1250,1250,1250,1250,0
|
|
20240820,115500,72276487,1250,1250,1250,1250,0
|
|
20240820,115400,72276487,1250,1250,1250,1250,0
|
|
20240820,115300,72276487,1250,1250,1250,1250,1
|
|
20240820,115200,72275237,1250,1250,1250,1250,0
|
|
20240820,115100,72275237,1250,1250,1250,1250,0
|
|
20240820,115000,72275237,1250,1250,1250,1250,1
|
|
20240820,114900,72273987,1249,1249,1249,1249,0
|
|
20240820,114800,72273987,1249,1249,1249,1249,0
|
|
20240820,114700,72273987,1249,1249,1249,1249,0
|
|
20240820,114600,72273987,1249,1249,1249,1249,2
|
|
20240820,114500,72271489,1249,1249,1249,1249,0
|
|
20240820,114400,72271489,1249,1249,1249,1249,200
|
|
20240820,114300,72021689,1249,1249,1249,1249,0
|
|
20240820,114200,72021689,1249,1249,1249,1249,0
|
|
20240820,114100,72021689,1249,1249,1249,1249,0
|
|
20240820,114000,72021689,1249,1249,1249,1249,0
|
|
20240820,113900,72021689,1249,1249,1249,1249,4
|
|
20240820,113800,72016693,1249,1249,1249,1249,0
|
|
20240820,113700,72016693,1249,1249,1249,1249,0
|
|
20240820,113600,72016693,1249,1249,1249,1249,0
|
|
20240820,113500,72016693,1249,1249,1249,1249,0
|
|
20240820,113400,72016693,1249,1249,1249,1249,8
|
|
20240820,113300,72006701,1249,1249,1250,1249,604
|
|
20240820,113200,71252301,1249,1249,1249,1249,0
|
|
20240820,113100,71252301,1249,1249,1249,1249,0
|
|
20240820,113000,71252301,1249,1249,1249,1249,0
|
|
20240820,112900,71252301,1249,1249,1249,1249,0
|
|
20240820,112800,71252301,1249,1249,1249,1249,0
|
|
20240820,112700,71252301,1249,1249,1249,1249,0
|
|
20240820,112600,71252301,1249,1249,1249,1249,0
|
|
20240820,112500,71252301,1249,1249,1249,1249,0
|
|
20240820,112400,71252301,1249,1249,1249,1249,0
|
|
20240820,112300,71252301,1249,1249,1249,1249,0
|
|
20240820,112200,71252301,1249,1249,1249,1249,199
|
|
20240820,112100,71003750,1249,1249,1249,1249,5
|
|
20240820,112000,70997505,1249,1249,1249,1249,20
|
|
20240820,111900,70972525,1249,1249,1249,1249,10
|
|
20240820,111800,70960035,1250,1250,1250,1250,0
|
|
20240820,111700,70960035,1250,1250,1250,1250,1
|
|
20240820,111600,70958785,1250,1250,1250,1250,1
|
|
20240820,111500,70957535,1250,1250,1250,1250,0
|
|
20240820,111400,70957535,1250,1250,1250,1250,185
|
|
20240820,111300,70726285,1251,1251,1251,1251,50
|
|
20240820,111200,70663735,1251,1251,1251,1251,0
|
|
20240820,111100,70663735,1251,1250,1251,1250,4
|
|
20240820,111000,70658734,1250,1250,1250,1250,860
|
|
20240820,110900,69583734,1250,1250,1250,1250,0
|
|
20240820,110800,69583734,1250,1250,1250,1250,0
|
|
20240820,110700,69583734,1250,1250,1250,1250,0
|
|
20240820,110600,69583734,1250,1250,1250,1250,10
|
|
20240820,110500,69571234,1250,1250,1250,1250,0
|
|
20240820,110400,69571234,1250,1250,1250,1250,0
|
|
20240820,110300,69571234,1250,1250,1250,1250,0
|
|
20240820,110200,69571234,1250,1250,1250,1250,50
|
|
20240820,110100,69508734,1250,1250,1250,1250,80
|
|
20240820,110000,69408734,1251,1251,1251,1251,0
|
|
20240820,105900,69408734,1251,1251,1251,1251,10
|
|
20240820,105800,69396224,1251,1251,1251,1251,50
|
|
20240820,105700,69333674,1251,1251,1251,1251,0
|
|
20240820,105600,69333674,1251,1251,1251,1251,0
|
|
20240820,105500,69333674,1251,1250,1251,1250,450
|
|
20240820,105400,68771170,1250,1250,1250,1250,0
|
|
20240820,105300,68771170,1250,1250,1250,1250,0
|
|
20240820,105200,68771170,1250,1250,1250,1250,0
|
|
20240820,105100,68771170,1250,1250,1250,1250,0
|
|
20240820,105000,68771170,1250,1250,1250,1250,0
|
|
20240820,104900,68771170,1250,1250,1250,1250,1
|
|
20240820,104800,68769920,1250,1249,1250,1249,300
|
|
20240820,104700,68394923,1250,1249,1250,1249,507
|
|
20240820,104600,67761177,1250,1250,1250,1250,0
|
|
20240820,104500,67761177,1250,1250,1250,1250,0
|
|
20240820,104400,67761177,1250,1250,1250,1250,0
|
|
20240820,104300,67761177,1250,1249,1250,1249,7
|
|
20240820,104200,67752431,1248,1248,1248,1248,0
|
|
20240820,104100,67752431,1248,1248,1248,1248,0
|
|
20240820,104000,67752431,1248,1248,1248,1248,0
|
|
20240820,103900,67752431,1248,1248,1248,1248,0
|
|
20240820,103800,67752431,1248,1247,1248,1247,1054
|
|
20240820,103700,66437567,1247,1248,1248,1247,191
|
|
20240820,103600,66199218,1248,1248,1248,1248,0
|
|
20240820,103500,66199218,1248,1248,1248,1248,0
|
|
20240820,103400,66199218,1248,1248,1248,1248,0
|
|
20240820,103300,66199218,1248,1248,1248,1248,100
|
|
20240820,103200,66074418,1250,1250,1250,1250,0
|
|
20240820,103100,66074418,1250,1250,1250,1250,0
|
|
20240820,103000,66074418,1250,1250,1250,1250,0
|
|
20240820,102900,66074418,1250,1250,1250,1250,0
|
|
20240820,102800,66074418,1250,1250,1250,1250,0
|
|
20240820,102700,66074418,1250,1250,1250,1250,0
|
|
20240820,102600,66074418,1250,1250,1250,1250,0
|
|
20240820,102500,66074418,1250,1249,1250,1247,1002
|
|
20240820,102400,64823483,1250,1250,1250,1250,64
|
|
20240820,102300,64743483,1250,1250,1250,1250,0
|
|
20240820,102200,64743483,1250,1250,1250,1250,8
|
|
20240820,102100,64733483,1250,1250,1250,1250,0
|
|
20240820,102000,64733483,1250,1250,1250,1250,0
|
|
20240820,101900,64733483,1250,1250,1250,1250,0
|
|
20240820,101800,64733483,1250,1250,1250,1250,0
|
|
20240820,101700,64733483,1250,1250,1250,1250,0
|
|
20240820,101600,64733483,1250,1250,1250,1250,10
|
|
20240820,101500,64720983,1250,1250,1250,1250,0
|
|
20240820,101400,64720983,1250,1250,1250,1250,0
|
|
20240820,101300,64720983,1250,1250,1250,1250,10
|
|
20240820,101200,64708483,1251,1251,1251,1251,0
|
|
20240820,101100,64708483,1251,1251,1251,1251,0
|
|
20240820,101000,64708483,1251,1251,1251,1251,0
|
|
20240820,100900,64708483,1251,1251,1251,1251,0
|
|
20240820,100800,64708483,1251,1251,1251,1251,10
|
|
20240820,100700,64695973,1251,1251,1251,1251,1
|
|
20240820,100600,64694722,1252,1251,1252,1251,7
|
|
20240820,100500,64685959,1252,1252,1252,1252,0
|
|
20240820,100400,64685959,1252,1251,1252,1249,475
|
|
20240820,100300,64092029,1251,1251,1251,1250,13
|
|
20240820,100200,64075767,1251,1250,1251,1250,237
|
|
20240820,100100,63779511,1251,1250,1251,1250,39
|
|
20240820,100000,63730732,1250,1250,1251,1250,12
|
|
20240820,095900,63715724,1251,1251,1251,1251,1
|
|
20240820,095800,63714473,1249,1251,1254,1249,12766
|
|
20240820,095700,47723344,1250,1250,1250,1250,2
|
|
20240820,095600,47720844,1250,1254,1254,1250,3460
|
|
20240820,095500,43395331,1254,1253,1254,1253,292
|
|
20240820,095400,43029199,1252,1252,1252,1252,7
|
|
20240820,095300,43020435,1253,1253,1253,1253,0
|
|
20240820,095200,43020435,1253,1253,1253,1253,0
|
|
20240820,095100,43020435,1253,1253,1253,1253,0
|
|
20240820,095000,43020435,1253,1252,1253,1252,133
|
|
20240820,094900,42853817,1252,1252,1252,1252,200
|
|
20240820,094800,42603417,1252,1252,1252,1252,6
|
|
20240820,094700,42595905,1252,1252,1252,1252,0
|
|
20240820,094600,42595905,1252,1250,1252,1250,1906
|
|
20240820,094500,40213399,1253,1253,1253,1253,0
|
|
20240820,094400,40213399,1253,1253,1253,1250,1785
|
|
20240820,094300,37981777,1254,1253,1255,1253,7
|
|
20240820,094200,37972997,1252,1252,1252,1252,539
|
|
20240820,094100,37298169,1252,1250,1252,1250,1859
|
|
20240820,094000,34974415,1250,1250,1250,1250,1
|
|
20240820,093900,34973165,1250,1250,1250,1250,0
|
|
20240820,093800,34973165,1250,1250,1250,1250,3
|
|
20240820,093700,34969415,1250,1250,1250,1250,24
|
|
20240820,093600,34939415,1250,1250,1250,1250,39
|
|
20240820,093500,34890665,1250,1250,1250,1250,0
|
|
20240820,093400,34890665,1250,1250,1250,1250,2
|
|
20240820,093300,34888165,1249,1249,1249,1249,0
|
|
20240820,093200,34888165,1249,1249,1249,1249,1
|
|
20240820,093100,34886916,1250,1250,1250,1250,0
|
|
20240820,093000,34886916,1250,1250,1250,1250,1
|
|
20240820,092900,34885666,1249,1249,1249,1249,10
|
|
20240820,092800,34873176,1249,1249,1249,1249,43
|
|
20240820,092700,34819469,1250,1249,1250,1248,2051
|
|
20240820,092600,32256647,1248,1248,1248,1248,2
|
|
20240820,092500,32254151,1247,1247,1247,1247,500
|
|
20240820,092400,31630651,1247,1248,1248,1247,200
|
|
20240820,092300,31381201,1248,1249,1250,1248,53
|
|
20240820,092200,31314956,1250,1248,1250,1248,174
|
|
20240820,092100,31097800,1249,1248,1249,1248,5
|
|
20240820,092000,31091557,1249,1248,1249,1248,7
|
|
20240820,091900,31082817,1249,1245,1249,1245,584
|
|
20240820,091800,30355050,1247,1245,1247,1245,6
|
|
20240820,091700,30347571,1248,1244,1248,1241,6418
|
|
20240820,091600,22360574,1246,1241,1247,1241,147
|
|
20240820,091500,22177759,1242,1242,1248,1242,6336
|
|
20240820,091400,14298362,1240,1240,1242,1240,249
|
|
20240820,091300,13989586,1240,1242,1242,1240,4571
|
|
20240820,091200,8320288,1243,1243,1243,1243,0
|
|
20240820,091100,8320288,1243,1243,1243,1243,1
|
|
20240820,091000,8319045,1244,1244,1244,1244,3830
|
|
20240820,090900,3554525,1244,1244,1244,1244,0
|
|
20240820,090800,3554525,1244,1243,1244,1243,913
|
|
20240820,090700,2419103,1243,1243,1243,1243,100
|
|
20240820,090600,2294803,1244,1246,1246,1244,1669
|
|
20240820,090500,218507,1248,1248,1248,1248,0
|
|
20240820,090400,218507,1248,1248,1248,1248,0
|
|
20240820,090300,218507,1248,1248,1248,1248,5
|
|
20240820,090200,212267,1248,1248,1248,1248,0
|
|
20240820,090100,212267,1248,1248,1248,1248,0
|
|
20240820,090000,212267,1248,1241,1248,1241,171
|