608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,190500,491999392,1051,1051,1051,1051,16466
|
|
20240905,190400,491999392,1051,1051,1051,1051,0
|
|
20240905,190300,491999392,1051,1051,1051,1051,0
|
|
20240905,190200,491999392,1051,1051,1051,1051,0
|
|
20240905,190100,491999392,1051,1051,1051,1051,0
|
|
20240905,190000,491999392,1051,1051,1051,1051,0
|
|
20240905,185900,491999392,1051,1051,1051,1051,0
|
|
20240905,185800,491999392,1051,1051,1051,1051,0
|
|
20240905,185700,491999392,1051,1051,1051,1051,0
|
|
20240905,185600,491999392,1051,1051,1051,1051,0
|
|
20240905,185500,491999392,1051,1051,1051,1051,0
|
|
20240905,185400,491999392,1051,1051,1051,1051,0
|
|
20240905,185300,491999392,1051,1051,1051,1051,0
|
|
20240905,185200,491999392,1051,1051,1051,1051,0
|
|
20240905,185100,491999392,1051,1051,1051,1051,0
|
|
20240905,185000,491999392,1051,1051,1051,1051,0
|
|
20240905,184900,491999392,1051,1051,1051,1051,0
|
|
20240905,184800,491999392,1051,1051,1051,1051,0
|
|
20240905,184700,491999392,1051,1051,1051,1051,0
|
|
20240905,184600,491999392,1051,1051,1051,1051,0
|
|
20240905,184500,491999392,1051,1051,1051,1051,0
|
|
20240905,184400,491999392,1051,1051,1051,1051,0
|
|
20240905,184300,491999392,1051,1051,1051,1051,0
|
|
20240905,184200,491999392,1051,1051,1051,1051,0
|
|
20240905,184100,491999392,1051,1051,1051,1051,0
|
|
20240905,184000,491999392,1051,1051,1051,1051,0
|
|
20240905,183900,491999392,1051,1051,1051,1051,0
|
|
20240905,183800,491999392,1051,1051,1051,1051,0
|
|
20240905,183700,491999392,1051,1051,1051,1051,0
|
|
20240905,183600,491999392,1051,1051,1051,1051,0
|
|
20240905,183500,491999392,1051,1051,1051,1051,16466
|
|
20240905,183400,491999392,1051,1051,1051,1051,0
|
|
20240905,183300,491999392,1051,1051,1051,1051,0
|
|
20240905,183200,491999392,1051,1051,1051,1051,0
|
|
20240905,183100,491999392,1051,1051,1051,1051,0
|
|
20240905,183000,491999392,1051,1051,1051,1051,0
|
|
20240905,182900,491999392,1051,1051,1051,1051,0
|
|
20240905,182800,491999392,1051,1051,1051,1051,0
|
|
20240905,182700,491999392,1051,1051,1051,1051,0
|
|
20240905,182600,491999392,1051,1051,1051,1051,0
|
|
20240905,182500,491999392,1051,1051,1051,1051,0
|
|
20240905,182400,491999392,1051,1051,1051,1051,0
|
|
20240905,182300,491999392,1051,1051,1051,1051,0
|
|
20240905,182200,491999392,1051,1051,1051,1051,0
|
|
20240905,182100,491999392,1051,1051,1051,1051,0
|
|
20240905,182000,491999392,1051,1051,1051,1051,0
|
|
20240905,181900,491999392,1051,1051,1051,1051,0
|
|
20240905,181800,491999392,1051,1051,1051,1051,0
|
|
20240905,181700,491999392,1051,1051,1051,1051,0
|
|
20240905,181600,491999392,1051,1051,1051,1051,0
|
|
20240905,181500,491999392,1051,1051,1051,1051,0
|
|
20240905,181400,491999392,1051,1051,1051,1051,0
|
|
20240905,181300,491999392,1051,1051,1051,1051,0
|
|
20240905,181200,491999392,1051,1051,1051,1051,0
|
|
20240905,181100,491999392,1051,1051,1051,1051,0
|
|
20240905,181000,491999392,1051,1051,1051,1051,0
|
|
20240905,180900,491999392,1051,1051,1051,1051,0
|
|
20240905,180800,491999392,1051,1051,1051,1051,0
|
|
20240905,180700,491999392,1051,1051,1051,1051,0
|
|
20240905,180600,491999392,1051,1051,1051,1051,0
|
|
20240905,180500,491999392,1051,1051,1051,1051,16466
|
|
20240905,180400,491999392,1051,1051,1051,1051,0
|
|
20240905,180300,491999392,1051,1051,1051,1051,0
|
|
20240905,180200,491999392,1051,1051,1051,1051,0
|
|
20240905,180100,491999392,1051,1051,1051,1051,0
|
|
20240905,180000,491999392,1051,1051,1051,1051,0
|
|
20240905,175900,491999392,1051,1051,1051,1051,0
|
|
20240905,175800,491999392,1051,1051,1051,1051,0
|
|
20240905,175700,491999392,1051,1051,1051,1051,0
|
|
20240905,175600,491999392,1051,1051,1051,1051,0
|
|
20240905,175500,491999392,1051,1051,1051,1051,0
|
|
20240905,175400,491999392,1051,1051,1051,1051,0
|
|
20240905,175300,491999392,1051,1051,1051,1051,0
|
|
20240905,175200,491999392,1051,1051,1051,1051,0
|
|
20240905,175100,491999392,1051,1051,1051,1051,0
|
|
20240905,175000,491999392,1051,1051,1051,1051,0
|
|
20240905,174900,491999392,1051,1051,1051,1051,0
|
|
20240905,174800,491999392,1051,1051,1051,1051,0
|
|
20240905,174700,491999392,1051,1051,1051,1051,0
|
|
20240905,174600,491999392,1051,1051,1051,1051,0
|
|
20240905,174500,491999392,1051,1051,1051,1051,0
|
|
20240905,174400,491999392,1051,1051,1051,1051,0
|
|
20240905,174300,491999392,1051,1051,1051,1051,0
|
|
20240905,174200,491999392,1051,1051,1051,1051,0
|
|
20240905,174100,491999392,1051,1051,1051,1051,0
|
|
20240905,174000,491999392,1051,1051,1051,1051,0
|
|
20240905,173900,491999392,1051,1051,1051,1051,0
|
|
20240905,173800,491999392,1051,1051,1051,1051,0
|
|
20240905,173700,491999392,1051,1051,1051,1051,0
|
|
20240905,173600,491999392,1051,1051,1051,1051,0
|
|
20240905,173500,491999392,1051,1051,1051,1051,16466
|
|
20240905,173400,491999392,1051,1051,1051,1051,0
|
|
20240905,173300,491999392,1051,1051,1051,1051,0
|
|
20240905,173200,491999392,1051,1051,1051,1051,0
|
|
20240905,173100,491999392,1051,1051,1051,1051,0
|
|
20240905,173000,491999392,1051,1051,1051,1051,0
|
|
20240905,172900,491999392,1051,1051,1051,1051,0
|
|
20240905,172800,491999392,1051,1051,1051,1051,0
|
|
20240905,172700,491999392,1051,1051,1051,1051,0
|
|
20240905,172600,491999392,1051,1051,1051,1051,0
|
|
20240905,172500,491999392,1051,1051,1051,1051,0
|
|
20240905,172400,491999392,1051,1051,1051,1051,0
|
|
20240905,172300,491999392,1051,1051,1051,1051,0
|
|
20240905,172200,491999392,1051,1051,1051,1051,0
|
|
20240905,172100,491999392,1051,1051,1051,1051,0
|
|
20240905,172000,491999392,1051,1051,1051,1051,0
|
|
20240905,171900,491999392,1051,1051,1051,1051,0
|
|
20240905,171800,491999392,1051,1051,1051,1051,0
|
|
20240905,171700,491999392,1051,1051,1051,1051,0
|
|
20240905,171600,491999392,1051,1051,1051,1051,0
|
|
20240905,171500,491999392,1051,1051,1051,1051,0
|
|
20240905,171400,491999392,1051,1051,1051,1051,0
|
|
20240905,171300,491999392,1051,1051,1051,1051,0
|
|
20240905,171200,491999392,1051,1051,1051,1051,0
|
|
20240905,171100,491999392,1051,1051,1051,1051,0
|
|
20240905,171000,491999392,1051,1051,1051,1051,0
|
|
20240905,170900,491999392,1051,1051,1051,1051,0
|
|
20240905,170800,491999392,1051,1051,1051,1051,0
|
|
20240905,170700,491999392,1051,1051,1051,1051,0
|
|
20240905,170600,491999392,1051,1051,1051,1051,0
|
|
20240905,170500,491999392,1051,1051,1051,1051,16466
|
|
20240905,170400,491999392,1051,1051,1051,1051,0
|
|
20240905,170300,491999392,1051,1051,1051,1051,0
|
|
20240905,170200,491999392,1051,1051,1051,1051,0
|
|
20240905,170100,491999392,1051,1051,1051,1051,0
|
|
20240905,170000,491999392,1051,1051,1051,1051,0
|
|
20240905,165900,491999392,1051,1051,1051,1051,0
|
|
20240905,165800,491999392,1051,1051,1051,1051,0
|
|
20240905,165700,491999392,1051,1051,1051,1051,0
|
|
20240905,165600,491999392,1051,1051,1051,1051,0
|
|
20240905,165500,491999392,1051,1051,1051,1051,0
|
|
20240905,165400,491999392,1051,1051,1051,1051,0
|
|
20240905,165300,491999392,1051,1051,1051,1051,0
|
|
20240905,165200,491999392,1051,1051,1051,1051,0
|
|
20240905,165100,491999392,1051,1051,1051,1051,0
|
|
20240905,165000,491999392,1051,1051,1051,1051,0
|
|
20240905,164900,491999392,1051,1051,1051,1051,0
|
|
20240905,164800,491999392,1051,1051,1051,1051,0
|
|
20240905,164700,491999392,1051,1051,1051,1051,0
|
|
20240905,164600,491999392,1051,1051,1051,1051,0
|
|
20240905,164500,491999392,1051,1051,1051,1051,0
|
|
20240905,164400,491999392,1051,1051,1051,1051,0
|
|
20240905,164300,491999392,1051,1051,1051,1051,0
|
|
20240905,164200,491999392,1051,1051,1051,1051,0
|
|
20240905,164100,491999392,1051,1051,1051,1051,0
|
|
20240905,164000,491999392,1051,1051,1051,1051,0
|
|
20240905,163900,491999392,1051,1051,1051,1051,0
|
|
20240905,163800,491999392,1051,1051,1051,1051,0
|
|
20240905,163700,491999392,1051,1051,1051,1051,0
|
|
20240905,163600,491999392,1051,1051,1051,1051,0
|
|
20240905,163500,491999392,1051,1051,1051,1051,16466
|
|
20240905,163400,491999392,1051,1051,1051,1051,0
|
|
20240905,163300,491999392,1051,1051,1051,1051,0
|
|
20240905,163200,491999392,1051,1051,1051,1051,0
|
|
20240905,163100,491999392,1051,1051,1051,1051,0
|
|
20240905,163000,491999392,1051,1051,1051,1051,0
|
|
20240905,162900,491999392,1051,1051,1051,1051,0
|
|
20240905,162800,491999392,1051,1051,1051,1051,0
|
|
20240905,162700,491999392,1051,1051,1051,1051,0
|
|
20240905,162600,491999392,1051,1051,1051,1051,0
|
|
20240905,162500,491999392,1051,1051,1051,1051,0
|
|
20240905,162400,491999392,1051,1051,1051,1051,0
|
|
20240905,162300,491999392,1051,1051,1051,1051,0
|
|
20240905,162200,491999392,1051,1051,1051,1051,0
|
|
20240905,162100,491999392,1051,1051,1051,1051,0
|
|
20240905,162000,491999392,1051,1051,1051,1051,0
|
|
20240905,161900,491999392,1051,1051,1051,1051,0
|
|
20240905,161800,491999392,1051,1051,1051,1051,0
|
|
20240905,161700,491999392,1051,1051,1051,1051,0
|
|
20240905,161600,491999392,1051,1051,1051,1051,0
|
|
20240905,161500,491999392,1051,1051,1051,1051,0
|
|
20240905,161400,491999392,1051,1051,1051,1051,0
|
|
20240905,161300,491999392,1051,1051,1051,1051,0
|
|
20240905,161200,491999392,1051,1051,1051,1051,0
|
|
20240905,161100,491999392,1051,1051,1051,1051,0
|
|
20240905,161000,491999392,1051,1051,1051,1051,0
|
|
20240905,160900,491999392,1051,1051,1051,1051,0
|
|
20240905,160800,491999392,1051,1051,1051,1051,0
|
|
20240905,160700,491999392,1051,1051,1051,1051,0
|
|
20240905,160600,491999392,1051,1051,1051,1051,0
|
|
20240905,160500,491999392,1051,1051,1051,1051,16466
|
|
20240905,160400,491999392,1051,1051,1051,1051,0
|
|
20240905,160300,491999392,1051,1051,1051,1051,0
|
|
20240905,160200,491999392,1051,1051,1051,1051,0
|
|
20240905,160100,491999392,1051,1051,1051,1051,0
|
|
20240905,160000,491999392,1051,1051,1051,1051,0
|
|
20240905,155900,491999392,1051,1051,1051,1051,0
|
|
20240905,155800,491999392,1051,1051,1051,1051,0
|
|
20240905,155700,491999392,1051,1051,1051,1051,0
|
|
20240905,155600,491999392,1051,1051,1051,1051,0
|
|
20240905,155500,491999392,1051,1051,1051,1051,0
|
|
20240905,155400,491999392,1051,1051,1051,1051,0
|
|
20240905,155300,491999392,1051,1051,1051,1051,0
|
|
20240905,155200,491999392,1051,1051,1051,1051,0
|
|
20240905,155100,491999392,1051,1051,1051,1051,0
|
|
20240905,155000,491999392,1051,1051,1051,1051,0
|
|
20240905,154900,491999392,1051,1051,1051,1051,0
|
|
20240905,154800,491999392,1051,1051,1051,1051,0
|
|
20240905,154700,491999392,1051,1051,1051,1051,0
|
|
20240905,154600,491999392,1051,1051,1051,1051,0
|
|
20240905,154500,491999392,1051,1051,1051,1051,0
|
|
20240905,154400,491999392,1051,1051,1051,1051,0
|
|
20240905,154300,491999392,1051,1051,1051,1051,0
|
|
20240905,154200,491999392,1051,1051,1051,1051,0
|
|
20240905,154100,491999392,1051,1051,1051,1051,0
|
|
20240905,154000,491999392,1051,1051,1051,1051,0
|
|
20240905,153900,491999392,1051,1051,1051,1051,0
|
|
20240905,153800,491999392,1051,1051,1051,1051,0
|
|
20240905,153700,491999392,1051,1051,1051,1051,0
|
|
20240905,153600,491999392,1051,1051,1051,1051,0
|
|
20240905,153500,491999392,1051,1051,1051,1051,16466
|
|
20240905,153400,491999392,1051,1051,1051,1051,0
|
|
20240905,153300,491999392,1051,1051,1051,1051,0
|
|
20240905,153200,491999392,1051,1051,1051,1051,0
|
|
20240905,153100,491999392,1051,1051,1051,1051,0
|
|
20240905,153000,491999392,1051,1051,1051,1051,16466
|
|
20240905,152900,474693626,1057,1057,1057,1057,0
|
|
20240905,152800,474693626,1057,1057,1057,1057,0
|
|
20240905,152700,474693626,1057,1057,1057,1057,0
|
|
20240905,152600,474693626,1057,1057,1057,1057,0
|
|
20240905,152500,474693626,1057,1057,1057,1057,0
|
|
20240905,152400,474693626,1057,1057,1057,1057,0
|
|
20240905,152300,474693626,1057,1057,1057,1057,0
|
|
20240905,152200,474693626,1057,1057,1057,1057,0
|
|
20240905,152100,474693626,1057,1057,1057,1057,0
|
|
20240905,152000,474693626,1057,1057,1057,1057,0
|
|
20240905,151900,474693626,1057,1057,1057,1057,48
|
|
20240905,151800,474642890,1057,1055,1057,1055,1625
|
|
20240905,151700,472928499,1055,1053,1055,1052,4133
|
|
20240905,151600,468572166,1055,1056,1056,1054,656
|
|
20240905,151500,467880187,1056,1055,1056,1055,235
|
|
20240905,151400,467632238,1056,1056,1056,1051,6050
|
|
20240905,151300,461265537,1057,1057,1057,1057,0
|
|
20240905,151200,461265537,1057,1057,1057,1057,0
|
|
20240905,151100,461265537,1057,1057,1057,1056,922
|
|
20240905,151000,460291093,1057,1056,1057,1056,885
|
|
20240905,150900,459355662,1057,1057,1057,1057,1023
|
|
20240905,150800,458274351,1059,1059,1059,1059,16
|
|
20240905,150700,458257407,1059,1059,1059,1059,0
|
|
20240905,150600,458257407,1059,1059,1059,1059,107
|
|
20240905,150500,458144094,1059,1059,1059,1059,0
|
|
20240905,150400,458144094,1059,1059,1059,1059,0
|
|
20240905,150300,458144094,1059,1059,1059,1059,1
|
|
20240905,150200,458143035,1059,1059,1059,1059,992
|
|
20240905,150100,457092507,1061,1059,1061,1059,1001
|
|
20240905,150000,456030448,1061,1057,1061,1057,28
|
|
20240905,145900,456000820,1057,1057,1057,1057,1
|
|
20240905,145800,455999763,1057,1057,1057,1057,0
|
|
20240905,145700,455999763,1057,1058,1058,1057,1037
|
|
20240905,145600,454902672,1058,1058,1058,1058,18
|
|
20240905,145500,454883628,1060,1060,1060,1060,0
|
|
20240905,145400,454883628,1060,1060,1060,1060,0
|
|
20240905,145300,454883628,1060,1060,1060,1060,0
|
|
20240905,145200,454883628,1060,1060,1060,1060,0
|
|
20240905,145100,454883628,1060,1060,1060,1060,0
|
|
20240905,145000,454883628,1060,1060,1060,1060,0
|
|
20240905,144900,454883628,1060,1060,1060,1060,640
|
|
20240905,144800,454205228,1060,1060,1060,1060,360
|
|
20240905,144700,453823628,1060,1060,1060,1060,0
|
|
20240905,144600,453823628,1060,1059,1060,1059,842
|
|
20240905,144500,452931314,1057,1057,1057,1057,0
|
|
20240905,144400,452931314,1057,1057,1057,1057,0
|
|
20240905,144300,452931314,1057,1057,1057,1057,0
|
|
20240905,144200,452931314,1057,1057,1057,1057,0
|
|
20240905,144100,452931314,1057,1057,1057,1057,51
|
|
20240905,144000,452877407,1060,1060,1060,1060,1132
|
|
20240905,143900,451677487,1064,1061,1064,1060,2610
|
|
20240905,143800,448905748,1060,1060,1060,1060,0
|
|
20240905,143700,448905748,1060,1056,1060,1056,14140
|
|
20240905,143600,433934181,1055,1055,1055,1055,0
|
|
20240905,143500,433934181,1055,1055,1055,1055,83
|
|
20240905,143400,433846616,1053,1052,1053,1051,1745
|
|
20240905,143300,432009169,1053,1053,1053,1053,23
|
|
20240905,143200,431984950,1053,1053,1053,1053,80
|
|
20240905,143100,431900710,1053,1053,1053,1053,0
|
|
20240905,143000,431900710,1053,1053,1053,1053,2148
|
|
20240905,142900,429638866,1053,1053,1053,1053,1
|
|
20240905,142800,429637813,1051,1051,1051,1050,357
|
|
20240905,142700,429262666,1051,1051,1051,1051,500
|
|
20240905,142600,428737166,1052,1052,1052,1052,0
|
|
20240905,142500,428737166,1052,1052,1052,1052,0
|
|
20240905,142400,428737166,1052,1052,1052,1052,0
|
|
20240905,142300,428737166,1052,1052,1052,1052,0
|
|
20240905,142200,428737166,1052,1052,1052,1052,427
|
|
20240905,142100,428287962,1052,1052,1052,1052,0
|
|
20240905,142000,428287962,1052,1052,1052,1052,7450
|
|
20240905,141900,420450562,1055,1055,1055,1055,0
|
|
20240905,141800,420450562,1055,1055,1055,1055,1
|
|
20240905,141700,420449507,1051,1051,1051,1051,299
|
|
20240905,141600,420135258,1052,1052,1052,1052,0
|
|
20240905,141500,420135258,1052,1052,1052,1052,200
|
|
20240905,141400,419924858,1052,1052,1052,1052,1
|
|
20240905,141300,419923806,1051,1051,1051,1051,0
|
|
20240905,141200,419923806,1051,1051,1051,1051,0
|
|
20240905,141100,419923806,1051,1051,1051,1051,0
|
|
20240905,141000,419923806,1051,1051,1051,1050,3135
|
|
20240905,140900,416628922,1051,1051,1051,1051,0
|
|
20240905,140800,416628922,1051,1051,1051,1051,6
|
|
20240905,140700,416622616,1051,1051,1051,1051,0
|
|
20240905,140600,416622616,1051,1053,1053,1051,315
|
|
20240905,140500,416291371,1057,1057,1057,1057,0
|
|
20240905,140400,416291371,1057,1057,1057,1057,5
|
|
20240905,140300,416286086,1057,1057,1057,1057,0
|
|
20240905,140200,416286086,1057,1053,1057,1048,27593
|
|
20240905,140100,387313466,1054,1054,1054,1054,1100
|
|
20240905,140000,386154066,1054,1054,1054,1054,0
|
|
20240905,135900,386154066,1054,1054,1054,1054,1979
|
|
20240905,135800,384068200,1054,1054,1054,1054,400
|
|
20240905,135700,383646600,1058,1058,1058,1058,0
|
|
20240905,135600,383646600,1058,1058,1058,1058,0
|
|
20240905,135500,383646600,1058,1053,1058,1053,64
|
|
20240905,135400,383579203,1053,1053,1053,1053,0
|
|
20240905,135300,383579203,1053,1053,1053,1053,72
|
|
20240905,135200,383503387,1054,1054,1054,1054,0
|
|
20240905,135100,383503387,1054,1054,1054,1054,90
|
|
20240905,135000,383408527,1056,1056,1056,1056,20
|
|
20240905,134900,383387407,1054,1054,1054,1054,2520
|
|
20240905,134800,380731327,1053,1053,1053,1053,84
|
|
20240905,134700,380642875,1053,1055,1055,1053,548
|
|
20240905,134600,380065025,1054,1055,1055,1054,1117
|
|
20240905,134500,378887671,1054,1054,1054,1054,1050
|
|
20240905,134400,377780971,1059,1056,1059,1054,643
|
|
20240905,134300,377101539,1056,1056,1056,1056,400
|
|
20240905,134200,376679139,1054,1054,1054,1054,0
|
|
20240905,134100,376679139,1054,1054,1054,1054,1300
|
|
20240905,134000,375308939,1055,1057,1057,1055,5089
|
|
20240905,133900,369937594,1057,1057,1057,1057,0
|
|
20240905,133800,369937594,1057,1057,1057,1057,0
|
|
20240905,133700,369937594,1057,1057,1057,1057,141
|
|
20240905,133600,369788557,1057,1059,1059,1057,2280
|
|
20240905,133500,367376113,1060,1059,1060,1059,3667
|
|
20240905,133400,363490742,1061,1060,1061,1060,801
|
|
20240905,133300,362641675,1060,1060,1060,1060,9
|
|
20240905,133200,362632135,1060,1060,1060,1060,2008
|
|
20240905,133100,360503655,1060,1060,1060,1060,1
|
|
20240905,133000,360502595,1060,1060,1060,1060,0
|
|
20240905,132900,360502595,1060,1060,1060,1060,3957
|
|
20240905,132800,356308175,1057,1057,1057,1057,0
|
|
20240905,132700,356308175,1057,1060,1060,1057,1463
|
|
20240905,132600,354760777,1059,1061,1061,1059,1220
|
|
20240905,132500,353466397,1059,1061,1061,1059,1022
|
|
20240905,132400,352382101,1060,1060,1060,1060,0
|
|
20240905,132300,352382101,1060,1061,1061,1060,1000
|
|
20240905,132200,351321990,1061,1062,1062,1061,900
|
|
20240905,132100,350367089,1061,1064,1064,1061,568
|
|
20240905,132000,349762749,1062,1061,1062,1061,4
|
|
20240905,131900,349758504,1061,1061,1061,1061,79
|
|
20240905,131800,349674685,1061,1065,1065,1061,120
|
|
20240905,131700,349546965,1061,1061,1061,1057,2447
|
|
20240905,131600,346951822,1058,1058,1062,1056,3670
|
|
20240905,131500,343070262,1060,1056,1064,1055,2535
|
|
20240905,131400,340384995,1057,1059,1059,1055,6871
|
|
20240905,131300,333130107,1060,1064,1064,1059,974
|
|
20240905,131200,332096673,1061,1056,1063,1056,3411
|
|
20240905,131100,328482532,1056,1055,1056,1055,4076
|
|
20240905,131000,324182276,1055,1056,1058,1055,1761
|
|
20240905,130900,322324180,1056,1057,1057,1055,2957
|
|
20240905,130800,319200733,1055,1062,1062,1055,1019
|
|
20240905,130700,318123754,1058,1055,1058,1054,3241
|
|
20240905,130600,314702547,1057,1059,1059,1056,3455
|
|
20240905,130500,311051821,1056,1056,1059,1056,1932
|
|
20240905,130400,309007802,1054,1054,1054,1054,9
|
|
20240905,130300,308998316,1054,1063,1063,1054,11815
|
|
20240905,130200,296501696,1064,1067,1067,1064,1340
|
|
20240905,130100,295073926,1066,1066,1066,1066,1082
|
|
20240905,130000,293920514,1066,1066,1066,1066,500
|
|
20240905,125900,293387514,1066,1066,1066,1066,2393
|
|
20240905,125800,290836576,1066,1066,1066,1066,1215
|
|
20240905,125700,289541386,1065,1065,1065,1065,0
|
|
20240905,125600,289541386,1065,1066,1066,1065,1484
|
|
20240905,125500,287960608,1067,1067,1067,1067,0
|
|
20240905,125400,287960608,1067,1067,1067,1067,1054
|
|
20240905,125300,286835990,1067,1067,1068,1067,996
|
|
20240905,125200,285773257,1067,1069,1069,1065,14822
|
|
20240905,125100,269978800,1069,1073,1073,1069,12656
|
|
20240905,125000,256437436,1074,1076,1076,1074,3514
|
|
20240905,124900,252662567,1076,1077,1077,1076,1531
|
|
20240905,124800,251014927,1077,1084,1084,1077,166
|
|
20240905,124700,250836131,1084,1084,1084,1084,1
|
|
20240905,124600,250835047,1077,1077,1077,1077,1
|
|
20240905,124500,250833970,1083,1083,1083,1083,0
|
|
20240905,124400,250833970,1083,1083,1083,1083,0
|
|
20240905,124300,250833970,1083,1083,1083,1083,0
|
|
20240905,124200,250833970,1083,1083,1083,1083,0
|
|
20240905,124100,250833970,1083,1083,1083,1083,0
|
|
20240905,124000,250833970,1083,1083,1083,1083,0
|
|
20240905,123900,250833970,1083,1086,1090,1083,1202
|
|
20240905,123800,249529781,1086,1078,1090,1075,4026
|
|
20240905,123700,245165113,1076,1078,1078,1076,4477
|
|
20240905,123600,240344652,1081,1076,1081,1076,723
|
|
20240905,123500,239565863,1078,1078,1078,1078,273
|
|
20240905,123400,239271569,1078,1075,1078,1075,2140
|
|
20240905,123300,236969857,1073,1073,1075,1073,9050
|
|
20240905,123200,227250268,1073,1073,1074,1073,1853
|
|
20240905,123100,225261998,1071,1071,1073,1071,301
|
|
20240905,123000,224939229,1071,1072,1072,1071,10356
|
|
20240905,122900,213847249,1073,1073,1073,1073,0
|
|
20240905,122800,213847249,1073,1074,1074,1073,82
|
|
20240905,122700,213759261,1072,1072,1072,1072,80
|
|
20240905,122600,213673501,1073,1073,1073,1073,0
|
|
20240905,122500,213673501,1073,1073,1073,1073,0
|
|
20240905,122400,213673501,1073,1073,1073,1073,0
|
|
20240905,122300,213673501,1073,1073,1073,1073,2048
|
|
20240905,122200,211475997,1070,1070,1070,1070,1327
|
|
20240905,122100,210056107,1071,1074,1074,1071,10633
|
|
20240905,122000,198658798,1074,1074,1074,1074,1
|
|
20240905,121900,198657724,1074,1074,1074,1074,110
|
|
20240905,121800,198539584,1074,1074,1074,1074,100
|
|
20240905,121700,198432184,1074,1074,1074,1074,1000
|
|
20240905,121600,197358184,1074,1074,1074,1074,0
|
|
20240905,121500,197358184,1074,1074,1074,1074,0
|
|
20240905,121400,197358184,1074,1074,1074,1074,100
|
|
20240905,121300,197250784,1074,1074,1074,1074,3
|
|
20240905,121200,197247562,1073,1073,1073,1073,0
|
|
20240905,121100,197247562,1073,1074,1074,1073,2
|
|
20240905,121000,197245415,1080,1076,1080,1076,4
|
|
20240905,120900,197241099,1074,1074,1074,1074,0
|
|
20240905,120800,197241099,1074,1074,1074,1074,0
|
|
20240905,120700,197241099,1074,1074,1074,1074,1
|
|
20240905,120600,197240025,1076,1076,1076,1076,1
|
|
20240905,120500,197238949,1080,1082,1082,1076,323
|
|
20240905,120400,196890430,1079,1076,1081,1076,1056
|
|
20240905,120300,195751011,1079,1075,1080,1075,4795
|
|
20240905,120200,190583060,1075,1076,1076,1075,10
|
|
20240905,120100,190572309,1076,1076,1076,1076,1000
|
|
20240905,120000,189496309,1078,1078,1078,1078,2
|
|
20240905,115900,189494153,1077,1077,1077,1077,1
|
|
20240905,115800,189493076,1076,1083,1083,1076,19
|
|
20240905,115700,189472586,1077,1076,1082,1076,77
|
|
20240905,115600,189389578,1075,1077,1077,1074,1530
|
|
20240905,115500,187745840,1080,1082,1082,1078,27
|
|
20240905,115400,187716691,1078,1081,1085,1078,3005
|
|
20240905,115300,184457079,1076,1076,1076,1076,12
|
|
20240905,115200,184444167,1081,1081,1081,1081,5
|
|
20240905,115100,184438762,1080,1078,1080,1078,2033
|
|
20240905,115000,182244160,1075,1075,1080,1075,56
|
|
20240905,114900,182183705,1080,1080,1080,1080,0
|
|
20240905,114800,182183705,1080,1080,1080,1080,0
|
|
20240905,114700,182183705,1080,1076,1080,1075,284
|
|
20240905,114600,181878107,1080,1080,1080,1080,2
|
|
20240905,114500,181875947,1080,1075,1080,1075,3
|
|
20240905,114400,181872717,1075,1075,1075,1075,0
|
|
20240905,114300,181872717,1075,1075,1075,1075,0
|
|
20240905,114200,181872717,1075,1075,1075,1075,1
|
|
20240905,114100,181871642,1076,1076,1076,1076,270
|
|
20240905,114000,181581122,1076,1076,1076,1076,776
|
|
20240905,113900,180746146,1080,1080,1080,1080,0
|
|
20240905,113800,180746146,1080,1080,1080,1080,2
|
|
20240905,113700,180743986,1080,1076,1080,1076,14
|
|
20240905,113600,180728906,1075,1075,1075,1075,0
|
|
20240905,113500,180728906,1075,1075,1075,1075,107
|
|
20240905,113400,180613881,1080,1080,1080,1078,202
|
|
20240905,113300,180395923,1080,1075,1080,1075,6
|
|
20240905,113200,180389462,1079,1074,1079,1073,647
|
|
20240905,113100,179695197,1074,1072,1074,1070,2742
|
|
20240905,113000,176757095,1070,1072,1073,1070,1218
|
|
20240905,112900,175452769,1073,1073,1073,1073,304
|
|
20240905,112800,175126577,1073,1076,1076,1072,1032
|
|
20240905,112700,174017531,1075,1075,1075,1075,100
|
|
20240905,112600,173910031,1081,1081,1081,1081,0
|
|
20240905,112500,173910031,1081,1081,1081,1081,660
|
|
20240905,112400,173196571,1081,1078,1081,1078,600
|
|
20240905,112300,172548772,1078,1083,1083,1078,9274
|
|
20240905,112200,162526373,1086,1086,1086,1086,0
|
|
20240905,112100,162526373,1086,1084,1086,1084,664
|
|
20240905,112000,161805976,1083,1083,1083,1083,719
|
|
20240905,111900,161027299,1083,1084,1084,1083,900
|
|
20240905,111800,160052117,1090,1090,1090,1090,0
|
|
20240905,111700,160052117,1090,1090,1090,1090,0
|
|
20240905,111600,160052117,1090,1090,1090,1090,0
|
|
20240905,111500,160052117,1090,1086,1090,1086,4
|
|
20240905,111400,160047765,1085,1085,1085,1085,168
|
|
20240905,111300,159865485,1084,1086,1086,1084,4600
|
|
20240905,111200,154876533,1087,1092,1093,1087,4070
|
|
20240905,111100,150447008,1091,1091,1091,1091,0
|
|
20240905,111000,150447008,1091,1093,1095,1091,8
|
|
20240905,110900,150438268,1090,1091,1093,1090,862
|
|
20240905,110800,149496735,1092,1092,1092,1092,0
|
|
20240905,110700,149496735,1092,1090,1092,1090,2112
|
|
20240905,110600,147193164,1092,1092,1092,1092,0
|
|
20240905,110500,147193164,1092,1091,1092,1091,195
|
|
20240905,110400,146980229,1092,1092,1092,1092,0
|
|
20240905,110300,146980229,1092,1090,1092,1090,1149
|
|
20240905,110200,145727815,1090,1089,1090,1089,1702
|
|
20240905,110100,143872833,1090,1090,1090,1090,0
|
|
20240905,110000,143872833,1090,1090,1090,1090,0
|
|
20240905,105900,143872833,1090,1090,1090,1090,1231
|
|
20240905,105800,142531043,1092,1092,1092,1092,0
|
|
20240905,105700,142531043,1092,1094,1094,1091,7602
|
|
20240905,105600,134232619,1094,1094,1094,1094,100
|
|
20240905,105500,134123219,1094,1095,1095,1094,4000
|
|
20240905,105400,129746719,1096,1094,1096,1094,1400
|
|
20240905,105300,128214919,1094,1094,1094,1094,0
|
|
20240905,105200,128214919,1094,1097,1097,1094,802
|
|
20240905,105100,127336915,1097,1097,1097,1097,2
|
|
20240905,105000,127334721,1097,1097,1097,1097,1201
|
|
20240905,104900,126017224,1096,1096,1096,1096,1
|
|
20240905,104800,126016128,1097,1097,1097,1097,0
|
|
20240905,104700,126016128,1097,1097,1097,1097,0
|
|
20240905,104600,126016128,1097,1096,1097,1096,19
|
|
20240905,104500,125995295,1096,1096,1096,1096,0
|
|
20240905,104400,125995295,1096,1096,1096,1096,4
|
|
20240905,104300,125990911,1095,1095,1095,1095,6
|
|
20240905,104200,125984341,1094,1097,1097,1093,11153
|
|
20240905,104100,113785053,1095,1095,1095,1095,0
|
|
20240905,104000,113785053,1095,1095,1095,1095,0
|
|
20240905,103900,113785053,1095,1095,1095,1095,0
|
|
20240905,103800,113785053,1095,1095,1095,1095,50
|
|
20240905,103700,113730303,1095,1097,1097,1095,226
|
|
20240905,103600,113482692,1097,1097,1097,1097,454
|
|
20240905,103500,112984654,1097,1097,1097,1097,0
|
|
20240905,103400,112984654,1097,1097,1097,1097,750
|
|
20240905,103300,112161904,1098,1100,1100,1098,4000
|
|
20240905,103200,107768516,1102,1102,1102,1102,0
|
|
20240905,103100,107768516,1102,1102,1102,1102,1
|
|
20240905,103000,107767414,1101,1100,1101,1100,290
|
|
20240905,102900,107448277,1100,1100,1100,1100,0
|
|
20240905,102800,107448277,1100,1100,1100,1100,0
|
|
20240905,102700,107448277,1100,1100,1100,1100,0
|
|
20240905,102600,107448277,1100,1100,1100,1100,0
|
|
20240905,102500,107448277,1100,1098,1100,1098,4
|
|
20240905,102400,107443881,1098,1098,1098,1098,171
|
|
20240905,102300,107256123,1098,1098,1098,1098,101
|
|
20240905,102200,107145225,1098,1095,1098,1095,1533
|
|
20240905,102100,105464586,1094,1095,1095,1094,4000
|
|
20240905,102000,101087256,1098,1096,1100,1096,364
|
|
20240905,101900,100687706,1095,1095,1095,1095,0
|
|
20240905,101800,100687706,1095,1096,1096,1095,853
|
|
20240905,101700,99752885,1100,1095,1100,1095,402
|
|
20240905,101600,99311093,1099,1093,1099,1093,1008
|
|
20240905,101500,98203607,1092,1092,1092,1092,138
|
|
20240905,101400,98052911,1093,1094,1094,1093,110
|
|
20240905,101300,97932581,1094,1094,1094,1094,0
|
|
20240905,101200,97932581,1094,1094,1094,1094,1
|
|
20240905,101100,97931487,1098,1098,1098,1098,0
|
|
20240905,101000,97931487,1098,1098,1098,1098,0
|
|
20240905,100900,97931487,1098,1098,1098,1098,0
|
|
20240905,100800,97931487,1098,1098,1098,1098,0
|
|
20240905,100700,97931487,1098,1098,1098,1098,0
|
|
20240905,100600,97931487,1098,1095,1098,1095,1517
|
|
20240905,100500,96267769,1097,1096,1097,1096,317
|
|
20240905,100400,95920294,1097,1097,1097,1097,0
|
|
20240905,100300,95920294,1097,1097,1097,1097,0
|
|
20240905,100200,95920294,1097,1097,1097,1097,0
|
|
20240905,100100,95920294,1097,1097,1097,1097,0
|
|
20240905,100000,95920294,1097,1094,1097,1094,266
|
|
20240905,095900,95629022,1095,1097,1097,1095,721
|
|
20240905,095800,94838746,1098,1098,1098,1098,0
|
|
20240905,095700,94838746,1098,1098,1098,1098,0
|
|
20240905,095600,94838746,1098,1098,1098,1098,0
|
|
20240905,095500,94838746,1098,1099,1106,1098,104
|
|
20240905,095400,94724533,1097,1095,1097,1092,5195
|
|
20240905,095300,89048631,1095,1096,1098,1095,1528
|
|
20240905,095200,87374433,1096,1096,1096,1096,0
|
|
20240905,095100,87374433,1096,1100,1100,1096,283
|
|
20240905,095000,87063323,1100,1100,1100,1100,212
|
|
20240905,094900,86830123,1101,1101,1101,1101,190
|
|
20240905,094800,86620933,1100,1100,1100,1100,132
|
|
20240905,094700,86475733,1100,1103,1104,1100,270
|
|
20240905,094600,86178452,1104,1103,1104,1103,5
|
|
20240905,094500,86172934,1106,1107,1107,1102,1267
|
|
20240905,094400,84771429,1107,1107,1107,1107,0
|
|
20240905,094300,84771429,1107,1107,1107,1107,1
|
|
20240905,094200,84770322,1107,1108,1108,1104,1538
|
|
20240905,094100,83070620,1108,1105,1108,1104,2723
|
|
20240905,094000,80058048,1106,1103,1106,1103,3010
|
|
20240905,093900,76732302,1105,1102,1105,1102,1601
|
|
20240905,093800,74964108,1103,1103,1103,1103,187
|
|
20240905,093700,74757847,1103,1103,1104,1103,3963
|
|
20240905,093600,70386558,1104,1104,1105,1104,1183
|
|
20240905,093500,69080524,1103,1104,1104,1103,814
|
|
20240905,093400,68182678,1103,1101,1103,1101,1399
|
|
20240905,093300,66640651,1101,1101,1102,1101,119
|
|
20240905,093200,66509628,1101,1102,1102,1101,4
|
|
20240905,093100,66505222,1102,1102,1102,1101,2917
|
|
20240905,093000,63290691,1102,1095,1102,1095,13900
|
|
20240905,092900,48009086,1097,1094,1097,1094,152
|
|
20240905,092800,47842790,1094,1090,1095,1090,2110
|
|
20240905,092700,45541657,1091,1091,1091,1091,100
|
|
20240905,092600,45432557,1091,1089,1091,1089,1337
|
|
20240905,092500,43974352,1091,1092,1092,1091,4656
|
|
20240905,092400,38892095,1092,1090,1092,1090,2441
|
|
20240905,092300,36227713,1090,1090,1090,1090,25
|
|
20240905,092200,36200463,1089,1089,1089,1089,0
|
|
20240905,092100,36200463,1089,1089,1089,1089,62
|
|
20240905,092000,36132945,1089,1088,1089,1088,5030
|
|
20240905,091900,30660275,1088,1088,1088,1088,220
|
|
20240905,091800,30420915,1090,1087,1090,1087,295
|
|
20240905,091700,30099952,1085,1085,1085,1085,0
|
|
20240905,091600,30099952,1085,1085,1085,1085,0
|
|
20240905,091500,30099952,1085,1085,1085,1085,200
|
|
20240905,091400,29882952,1085,1085,1085,1083,398
|
|
20240905,091300,29451140,1083,1084,1084,1083,1776
|
|
20240905,091200,27527575,1084,1088,1088,1084,4002
|
|
20240905,091100,23188254,1093,1088,1093,1088,13
|
|
20240905,091000,23174055,1091,1091,1091,1091,0
|
|
20240905,090900,23174055,1091,1088,1091,1086,3004
|
|
20240905,090800,19910575,1090,1090,1090,1090,0
|
|
20240905,090700,19910575,1090,1089,1093,1089,930
|
|
20240905,090600,18896847,1089,1090,1090,1088,201
|
|
20240905,090500,18677958,1092,1092,1093,1088,250
|
|
20240905,090400,18405847,1086,1086,1086,1086,609
|
|
20240905,090300,17744473,1086,1087,1087,1086,6204
|
|
20240905,090200,11001507,1087,1089,1089,1087,1690
|
|
20240905,090100,9164226,1088,1091,1100,1088,5002
|
|
20240905,090000,3703583,1088,1091,1091,1088,3397
|