611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,190800,356775343,1243,1243,1243,1243,10137
|
|
20240904,190700,356775343,1243,1243,1243,1243,0
|
|
20240904,190600,356775343,1243,1243,1243,1243,0
|
|
20240904,190500,356775343,1243,1243,1243,1243,0
|
|
20240904,190400,356775343,1243,1243,1243,1243,0
|
|
20240904,190300,356775343,1243,1243,1243,1243,0
|
|
20240904,190200,356775343,1243,1243,1243,1243,0
|
|
20240904,190100,356775343,1243,1243,1243,1243,0
|
|
20240904,190000,356775343,1243,1243,1243,1243,0
|
|
20240904,185900,356775343,1243,1243,1243,1243,0
|
|
20240904,185800,356775343,1243,1243,1243,1243,0
|
|
20240904,185700,356775343,1243,1243,1243,1243,0
|
|
20240904,185600,356775343,1243,1243,1243,1243,0
|
|
20240904,185500,356775343,1243,1243,1243,1243,0
|
|
20240904,185400,356775343,1243,1243,1243,1243,0
|
|
20240904,185300,356775343,1243,1243,1243,1243,0
|
|
20240904,185200,356775343,1243,1243,1243,1243,0
|
|
20240904,185100,356775343,1243,1243,1243,1243,0
|
|
20240904,185000,356775343,1243,1243,1243,1243,0
|
|
20240904,184900,356775343,1243,1243,1243,1243,0
|
|
20240904,184800,356775343,1243,1243,1243,1243,0
|
|
20240904,184700,356775343,1243,1243,1243,1243,0
|
|
20240904,184600,356775343,1243,1243,1243,1243,0
|
|
20240904,184500,356775343,1243,1243,1243,1243,0
|
|
20240904,184400,356775343,1243,1243,1243,1243,0
|
|
20240904,184300,356775343,1243,1243,1243,1243,0
|
|
20240904,184200,356775343,1243,1243,1243,1243,0
|
|
20240904,184100,356775343,1243,1243,1243,1243,0
|
|
20240904,184000,356775343,1243,1243,1243,1243,0
|
|
20240904,183900,356775343,1243,1243,1243,1243,0
|
|
20240904,183800,356775343,1243,1243,1243,1243,10137
|
|
20240904,183700,356775343,1243,1243,1243,1243,0
|
|
20240904,183600,356775343,1243,1243,1243,1243,0
|
|
20240904,183500,356775343,1243,1243,1243,1243,0
|
|
20240904,183400,356775343,1243,1243,1243,1243,0
|
|
20240904,183300,356775343,1243,1243,1243,1243,0
|
|
20240904,183200,356775343,1243,1243,1243,1243,0
|
|
20240904,183100,356775343,1243,1243,1243,1243,0
|
|
20240904,183000,356775343,1243,1243,1243,1243,0
|
|
20240904,182900,356775343,1243,1243,1243,1243,0
|
|
20240904,182800,356775343,1243,1243,1243,1243,0
|
|
20240904,182700,356775343,1243,1243,1243,1243,0
|
|
20240904,182600,356775343,1243,1243,1243,1243,0
|
|
20240904,182500,356775343,1243,1243,1243,1243,0
|
|
20240904,182400,356775343,1243,1243,1243,1243,0
|
|
20240904,182300,356775343,1243,1243,1243,1243,0
|
|
20240904,182200,356775343,1243,1243,1243,1243,0
|
|
20240904,182100,356775343,1243,1243,1243,1243,0
|
|
20240904,182000,356775343,1243,1243,1243,1243,0
|
|
20240904,181900,356775343,1243,1243,1243,1243,0
|
|
20240904,181800,356775343,1243,1243,1243,1243,0
|
|
20240904,181700,356775343,1243,1243,1243,1243,0
|
|
20240904,181600,356775343,1243,1243,1243,1243,0
|
|
20240904,181500,356775343,1243,1243,1243,1243,0
|
|
20240904,181400,356775343,1243,1243,1243,1243,0
|
|
20240904,181300,356775343,1243,1243,1243,1243,0
|
|
20240904,181200,356775343,1243,1243,1243,1243,0
|
|
20240904,181100,356775343,1243,1243,1243,1243,0
|
|
20240904,181000,356775343,1243,1243,1243,1243,0
|
|
20240904,180900,356775343,1243,1243,1243,1243,0
|
|
20240904,180800,356775343,1243,1243,1243,1243,10137
|
|
20240904,180700,356775343,1243,1243,1243,1243,0
|
|
20240904,180600,356775343,1243,1243,1243,1243,0
|
|
20240904,180500,356775343,1243,1243,1243,1243,0
|
|
20240904,180400,356775343,1243,1243,1243,1243,0
|
|
20240904,180300,356775343,1243,1243,1243,1243,0
|
|
20240904,180200,356775343,1243,1243,1243,1243,0
|
|
20240904,180100,356775343,1243,1243,1243,1243,0
|
|
20240904,180000,356775343,1243,1243,1243,1243,0
|
|
20240904,175900,356775343,1243,1243,1243,1243,0
|
|
20240904,175800,356775343,1243,1243,1243,1243,0
|
|
20240904,175700,356775343,1243,1243,1243,1243,0
|
|
20240904,175600,356775343,1243,1243,1243,1243,0
|
|
20240904,175500,356775343,1243,1243,1243,1243,0
|
|
20240904,175400,356775343,1243,1243,1243,1243,0
|
|
20240904,175300,356775343,1243,1243,1243,1243,0
|
|
20240904,175200,356775343,1243,1243,1243,1243,0
|
|
20240904,175100,356775343,1243,1243,1243,1243,0
|
|
20240904,175000,356775343,1243,1243,1243,1243,0
|
|
20240904,174900,356775343,1243,1243,1243,1243,0
|
|
20240904,174800,356775343,1243,1243,1243,1243,0
|
|
20240904,174700,356775343,1243,1243,1243,1243,0
|
|
20240904,174600,356775343,1243,1243,1243,1243,0
|
|
20240904,174500,356775343,1243,1243,1243,1243,0
|
|
20240904,174400,356775343,1243,1243,1243,1243,0
|
|
20240904,174300,356775343,1243,1243,1243,1243,0
|
|
20240904,174200,356775343,1243,1243,1243,1243,0
|
|
20240904,174100,356775343,1243,1243,1243,1243,0
|
|
20240904,174000,356775343,1243,1243,1243,1243,0
|
|
20240904,173900,356775343,1243,1243,1243,1243,0
|
|
20240904,173800,356775343,1243,1243,1243,1243,10137
|
|
20240904,173700,356775343,1243,1243,1243,1243,0
|
|
20240904,173600,356775343,1243,1243,1243,1243,0
|
|
20240904,173500,356775343,1243,1243,1243,1243,0
|
|
20240904,173400,356775343,1243,1243,1243,1243,0
|
|
20240904,173300,356775343,1243,1243,1243,1243,0
|
|
20240904,173200,356775343,1243,1243,1243,1243,0
|
|
20240904,173100,356775343,1243,1243,1243,1243,0
|
|
20240904,173000,356775343,1243,1243,1243,1243,0
|
|
20240904,172900,356775343,1243,1243,1243,1243,0
|
|
20240904,172800,356775343,1243,1243,1243,1243,0
|
|
20240904,172700,356775343,1243,1243,1243,1243,0
|
|
20240904,172600,356775343,1243,1243,1243,1243,0
|
|
20240904,172500,356775343,1243,1243,1243,1243,0
|
|
20240904,172400,356775343,1243,1243,1243,1243,0
|
|
20240904,172300,356775343,1243,1243,1243,1243,0
|
|
20240904,172200,356775343,1243,1243,1243,1243,0
|
|
20240904,172100,356775343,1243,1243,1243,1243,0
|
|
20240904,172000,356775343,1243,1243,1243,1243,0
|
|
20240904,171900,356775343,1243,1243,1243,1243,0
|
|
20240904,171800,356775343,1243,1243,1243,1243,0
|
|
20240904,171700,356775343,1243,1243,1243,1243,0
|
|
20240904,171600,356775343,1243,1243,1243,1243,0
|
|
20240904,171500,356775343,1243,1243,1243,1243,0
|
|
20240904,171400,356775343,1243,1243,1243,1243,0
|
|
20240904,171300,356775343,1243,1243,1243,1243,0
|
|
20240904,171200,356775343,1243,1243,1243,1243,0
|
|
20240904,171100,356775343,1243,1243,1243,1243,0
|
|
20240904,171000,356775343,1243,1243,1243,1243,0
|
|
20240904,170900,356775343,1243,1243,1243,1243,0
|
|
20240904,170800,356775343,1243,1243,1243,1243,10137
|
|
20240904,170700,356775343,1243,1243,1243,1243,0
|
|
20240904,170600,356775343,1243,1243,1243,1243,0
|
|
20240904,170500,356775343,1243,1243,1243,1243,0
|
|
20240904,170400,356775343,1243,1243,1243,1243,0
|
|
20240904,170300,356775343,1243,1243,1243,1243,0
|
|
20240904,170200,356775343,1243,1243,1243,1243,0
|
|
20240904,170100,356775343,1243,1243,1243,1243,0
|
|
20240904,170000,356775343,1243,1243,1243,1243,0
|
|
20240904,165900,356775343,1243,1243,1243,1243,0
|
|
20240904,165800,356775343,1243,1243,1243,1243,0
|
|
20240904,165700,356775343,1243,1243,1243,1243,0
|
|
20240904,165600,356775343,1243,1243,1243,1243,0
|
|
20240904,165500,356775343,1243,1243,1243,1243,0
|
|
20240904,165400,356775343,1243,1243,1243,1243,0
|
|
20240904,165300,356775343,1243,1243,1243,1243,0
|
|
20240904,165200,356775343,1243,1243,1243,1243,0
|
|
20240904,165100,356775343,1243,1243,1243,1243,0
|
|
20240904,165000,356775343,1243,1243,1243,1243,0
|
|
20240904,164900,356775343,1243,1243,1243,1243,0
|
|
20240904,164800,356775343,1243,1243,1243,1243,0
|
|
20240904,164700,356775343,1243,1243,1243,1243,0
|
|
20240904,164600,356775343,1243,1243,1243,1243,0
|
|
20240904,164500,356775343,1243,1243,1243,1243,0
|
|
20240904,164400,356775343,1243,1243,1243,1243,0
|
|
20240904,164300,356775343,1243,1243,1243,1243,0
|
|
20240904,164200,356775343,1243,1243,1243,1243,0
|
|
20240904,164100,356775343,1243,1243,1243,1243,0
|
|
20240904,164000,356775343,1243,1243,1243,1243,0
|
|
20240904,163900,356775343,1243,1243,1243,1243,0
|
|
20240904,163800,356775343,1243,1243,1243,1243,10137
|
|
20240904,163700,356775343,1243,1243,1243,1243,0
|
|
20240904,163600,356775343,1243,1243,1243,1243,0
|
|
20240904,163500,356775343,1243,1243,1243,1243,0
|
|
20240904,163400,356775343,1243,1243,1243,1243,0
|
|
20240904,163300,356775343,1243,1243,1243,1243,0
|
|
20240904,163200,356775343,1243,1243,1243,1243,0
|
|
20240904,163100,356775343,1243,1243,1243,1243,0
|
|
20240904,163000,356775343,1243,1243,1243,1243,0
|
|
20240904,162900,356775343,1243,1243,1243,1243,0
|
|
20240904,162800,356775343,1243,1243,1243,1243,0
|
|
20240904,162700,356775343,1243,1243,1243,1243,0
|
|
20240904,162600,356775343,1243,1243,1243,1243,0
|
|
20240904,162500,356775343,1243,1243,1243,1243,0
|
|
20240904,162400,356775343,1243,1243,1243,1243,0
|
|
20240904,162300,356775343,1243,1243,1243,1243,0
|
|
20240904,162200,356775343,1243,1243,1243,1243,0
|
|
20240904,162100,356775343,1243,1243,1243,1243,0
|
|
20240904,162000,356775343,1243,1243,1243,1243,0
|
|
20240904,161900,356775343,1243,1243,1243,1243,0
|
|
20240904,161800,356775343,1243,1243,1243,1243,0
|
|
20240904,161700,356775343,1243,1243,1243,1243,0
|
|
20240904,161600,356775343,1243,1243,1243,1243,0
|
|
20240904,161500,356775343,1243,1243,1243,1243,0
|
|
20240904,161400,356775343,1243,1243,1243,1243,0
|
|
20240904,161300,356775343,1243,1243,1243,1243,0
|
|
20240904,161200,356775343,1243,1243,1243,1243,0
|
|
20240904,161100,356775343,1243,1243,1243,1243,0
|
|
20240904,161000,356775343,1243,1243,1243,1243,0
|
|
20240904,160900,356775343,1243,1243,1243,1243,0
|
|
20240904,160800,356775343,1243,1243,1243,1243,10137
|
|
20240904,160700,356775343,1243,1243,1243,1243,0
|
|
20240904,160600,356775343,1243,1243,1243,1243,0
|
|
20240904,160500,356775343,1243,1243,1243,1243,0
|
|
20240904,160400,356775343,1243,1243,1243,1243,0
|
|
20240904,160300,356775343,1243,1243,1243,1243,0
|
|
20240904,160200,356775343,1243,1243,1243,1243,0
|
|
20240904,160100,356775343,1243,1243,1243,1243,0
|
|
20240904,160000,356775343,1243,1243,1243,1243,0
|
|
20240904,155900,356775343,1243,1243,1243,1243,0
|
|
20240904,155800,356775343,1243,1243,1243,1243,0
|
|
20240904,155700,356775343,1243,1243,1243,1243,0
|
|
20240904,155600,356775343,1243,1243,1243,1243,0
|
|
20240904,155500,356775343,1243,1243,1243,1243,0
|
|
20240904,155400,356775343,1243,1243,1243,1243,0
|
|
20240904,155300,356775343,1243,1243,1243,1243,0
|
|
20240904,155200,356775343,1243,1243,1243,1243,0
|
|
20240904,155100,356775343,1243,1243,1243,1243,0
|
|
20240904,155000,356775343,1243,1243,1243,1243,0
|
|
20240904,154900,356775343,1243,1243,1243,1243,0
|
|
20240904,154800,356775343,1243,1243,1243,1243,0
|
|
20240904,154700,356775343,1243,1243,1243,1243,0
|
|
20240904,154600,356775343,1243,1243,1243,1243,0
|
|
20240904,154500,356775343,1243,1243,1243,1243,0
|
|
20240904,154400,356775343,1243,1243,1243,1243,0
|
|
20240904,154300,356775343,1243,1243,1243,1243,0
|
|
20240904,154200,356775343,1243,1243,1243,1243,0
|
|
20240904,154100,356775343,1243,1243,1243,1243,0
|
|
20240904,154000,356775343,1243,1243,1243,1243,0
|
|
20240904,153900,356775343,1243,1243,1243,1243,0
|
|
20240904,153800,356775343,1243,1243,1243,1243,10137
|
|
20240904,153700,356775343,1243,1243,1243,1243,0
|
|
20240904,153600,356775343,1243,1243,1243,1243,0
|
|
20240904,153500,356775343,1243,1243,1243,1243,0
|
|
20240904,153400,356775343,1243,1243,1243,1243,0
|
|
20240904,153300,356775343,1243,1243,1243,1243,0
|
|
20240904,153200,356775343,1243,1243,1243,1243,0
|
|
20240904,153100,356775343,1243,1243,1243,1243,0
|
|
20240904,153000,356775343,1243,1243,1243,1243,10137
|
|
20240904,152900,344175052,1244,1244,1244,1244,0
|
|
20240904,152800,344175052,1244,1244,1244,1244,0
|
|
20240904,152700,344175052,1244,1244,1244,1244,0
|
|
20240904,152600,344175052,1244,1244,1244,1244,0
|
|
20240904,152500,344175052,1244,1244,1244,1244,0
|
|
20240904,152400,344175052,1244,1244,1244,1244,0
|
|
20240904,152300,344175052,1244,1244,1244,1244,0
|
|
20240904,152200,344175052,1244,1244,1244,1244,0
|
|
20240904,152100,344175052,1244,1244,1244,1244,0
|
|
20240904,152000,344175052,1244,1244,1244,1244,0
|
|
20240904,151900,344175052,1244,1244,1244,1244,10
|
|
20240904,151800,344162612,1244,1243,1244,1243,124
|
|
20240904,151700,344008363,1244,1244,1245,1244,121
|
|
20240904,151600,343857838,1245,1244,1245,1244,207
|
|
20240904,151500,343600227,1244,1244,1244,1244,95
|
|
20240904,151400,343482047,1245,1245,1245,1244,2710
|
|
20240904,151300,340110788,1245,1245,1246,1245,33
|
|
20240904,151200,340069702,1245,1245,1245,1244,1143
|
|
20240904,151100,338646829,1245,1245,1245,1245,1103
|
|
20240904,151000,337273594,1245,1244,1245,1244,8
|
|
20240904,150900,337263638,1244,1244,1244,1244,86
|
|
20240904,150800,337156654,1245,1245,1245,1244,61
|
|
20240904,150700,337080710,1245,1245,1245,1245,249
|
|
20240904,150600,336770705,1245,1245,1245,1245,505
|
|
20240904,150500,336141980,1244,1245,1245,1244,506
|
|
20240904,150400,335512014,1244,1245,1245,1244,6
|
|
20240904,150300,335504547,1245,1244,1245,1244,103
|
|
20240904,150200,335376315,1245,1245,1245,1245,0
|
|
20240904,150100,335376315,1245,1245,1245,1245,507
|
|
20240904,150000,334745100,1245,1245,1245,1245,4
|
|
20240904,145900,334740120,1247,1244,1247,1244,1209
|
|
20240904,145800,333234915,1244,1244,1244,1244,668
|
|
20240904,145700,332403923,1243,1243,1243,1243,3
|
|
20240904,145600,332400194,1243,1243,1243,1243,1
|
|
20240904,145500,332398951,1243,1243,1243,1243,0
|
|
20240904,145400,332398951,1243,1243,1243,1243,1
|
|
20240904,145300,332397708,1243,1244,1244,1243,400
|
|
20240904,145200,331900298,1245,1244,1245,1244,41
|
|
20240904,145100,331849254,1244,1244,1244,1244,33
|
|
20240904,145000,331808202,1244,1244,1244,1244,790
|
|
20240904,144900,330825442,1244,1245,1245,1244,602
|
|
20240904,144800,330076053,1245,1244,1245,1244,3
|
|
20240904,144700,330072320,1245,1245,1245,1245,1
|
|
20240904,144600,330071075,1243,1244,1245,1243,147
|
|
20240904,144500,329888338,1244,1244,1244,1244,4
|
|
20240904,144400,329883362,1245,1244,1245,1244,3
|
|
20240904,144300,329879629,1244,1245,1245,1244,4
|
|
20240904,144200,329874650,1245,1243,1245,1243,236
|
|
20240904,144100,329581218,1244,1245,1245,1244,214
|
|
20240904,144000,329314793,1245,1244,1245,1244,10
|
|
20240904,143900,329302345,1244,1244,1244,1244,9
|
|
20240904,143800,329291149,1245,1245,1245,1245,671
|
|
20240904,143700,328455754,1245,1245,1245,1245,129
|
|
20240904,143600,328295149,1247,1244,1247,1244,1022
|
|
20240904,143500,327023778,1244,1247,1247,1244,1070
|
|
20240904,143400,325692530,1247,1245,1247,1245,103
|
|
20240904,143300,325564293,1247,1247,1247,1247,100
|
|
20240904,143200,325439593,1247,1247,1247,1247,2
|
|
20240904,143100,325437099,1244,1244,1244,1244,147
|
|
20240904,143000,325254231,1244,1245,1245,1244,200
|
|
20240904,142900,325005282,1247,1247,1247,1247,0
|
|
20240904,142800,325005282,1247,1247,1247,1247,0
|
|
20240904,142700,325005282,1247,1247,1247,1247,0
|
|
20240904,142600,325005282,1247,1246,1247,1246,257
|
|
20240904,142500,324685001,1245,1245,1245,1245,2013
|
|
20240904,142400,322178816,1245,1246,1246,1245,605
|
|
20240904,142300,321424987,1246,1246,1246,1246,1300
|
|
20240904,142200,319805187,1246,1247,1247,1246,9064
|
|
20240904,142100,308502440,1247,1247,1247,1247,154
|
|
20240904,142000,308310402,1247,1247,1247,1247,3
|
|
20240904,141900,308306661,1247,1246,1247,1246,22
|
|
20240904,141800,308279247,1246,1247,1247,1246,3401
|
|
20240904,141700,304038201,1246,1246,1246,1246,0
|
|
20240904,141600,304038201,1246,1246,1246,1246,126
|
|
20240904,141500,303881205,1247,1247,1247,1247,285
|
|
20240904,141400,303525810,1247,1247,1247,1247,0
|
|
20240904,141300,303525810,1247,1247,1247,1247,104
|
|
20240904,141200,303396122,1248,1248,1248,1248,104
|
|
20240904,141100,303266330,1250,1250,1250,1250,0
|
|
20240904,141000,303266330,1250,1249,1250,1249,110
|
|
20240904,140900,303128834,1250,1250,1250,1250,0
|
|
20240904,140800,303128834,1250,1250,1250,1250,100
|
|
20240904,140700,303003834,1252,1249,1252,1247,685
|
|
20240904,140600,302149062,1253,1248,1254,1248,10
|
|
20240904,140500,302136550,1248,1248,1248,1248,0
|
|
20240904,140400,302136550,1248,1248,1248,1248,0
|
|
20240904,140300,302136550,1248,1248,1248,1248,0
|
|
20240904,140200,302136550,1248,1248,1248,1248,410
|
|
20240904,140100,301624870,1248,1248,1248,1248,152
|
|
20240904,140000,301435174,1253,1253,1253,1253,200
|
|
20240904,135900,301184574,1254,1254,1254,1254,0
|
|
20240904,135800,301184574,1254,1254,1254,1254,1
|
|
20240904,135700,301183320,1248,1248,1248,1248,133
|
|
20240904,135600,301017336,1248,1248,1248,1248,40
|
|
20240904,135500,300967416,1248,1248,1248,1248,0
|
|
20240904,135400,300967416,1248,1248,1248,1248,0
|
|
20240904,135300,300967416,1248,1248,1248,1248,0
|
|
20240904,135200,300967416,1248,1250,1250,1248,1422
|
|
20240904,135100,299192335,1254,1254,1254,1254,0
|
|
20240904,135000,299192335,1254,1254,1254,1254,0
|
|
20240904,134900,299192335,1254,1254,1254,1254,400
|
|
20240904,134800,298690735,1254,1254,1254,1254,300
|
|
20240904,134700,298314535,1251,1251,1251,1251,103
|
|
20240904,134600,298185682,1254,1253,1254,1253,1572
|
|
20240904,134500,296214596,1254,1254,1254,1254,110
|
|
20240904,134400,296076656,1254,1254,1254,1254,6
|
|
20240904,134300,296069132,1254,1253,1254,1253,797
|
|
20240904,134200,295069717,1253,1250,1253,1250,138
|
|
20240904,134100,294897196,1251,1251,1251,1251,10
|
|
20240904,134000,294884686,1253,1253,1253,1253,0
|
|
20240904,133900,294884686,1253,1253,1253,1253,25
|
|
20240904,133800,294853361,1253,1253,1253,1253,0
|
|
20240904,133700,294853361,1253,1253,1253,1253,41
|
|
20240904,133600,294801988,1250,1250,1250,1250,41
|
|
20240904,133500,294750738,1250,1251,1252,1250,161
|
|
20240904,133400,294549478,1251,1252,1253,1251,14
|
|
20240904,133300,294531959,1253,1254,1254,1251,11
|
|
20240904,133200,294518175,1254,1252,1254,1250,601
|
|
20240904,133100,293766677,1253,1253,1253,1253,1
|
|
20240904,133000,293765424,1252,1252,1252,1252,358
|
|
20240904,132900,293317208,1253,1253,1253,1253,56
|
|
20240904,132800,293247040,1254,1254,1254,1254,10
|
|
20240904,132700,293234500,1254,1254,1254,1254,0
|
|
20240904,132600,293234500,1254,1253,1254,1253,3
|
|
20240904,132500,293230740,1252,1252,1252,1252,272
|
|
20240904,132400,292890196,1253,1254,1254,1253,1492
|
|
20240904,132300,291020123,1254,1254,1254,1254,137
|
|
20240904,132200,290848325,1255,1255,1255,1255,0
|
|
20240904,132100,290848325,1255,1255,1255,1255,483
|
|
20240904,132000,290242160,1257,1257,1257,1257,0
|
|
20240904,131900,290242160,1257,1257,1257,1257,0
|
|
20240904,131800,290242160,1257,1256,1257,1256,54
|
|
20240904,131700,290174286,1257,1257,1257,1257,0
|
|
20240904,131600,290174286,1257,1257,1257,1257,0
|
|
20240904,131500,290174286,1257,1257,1257,1257,10
|
|
20240904,131400,290161716,1257,1257,1257,1257,0
|
|
20240904,131300,290161716,1257,1257,1257,1257,0
|
|
20240904,131200,290161716,1257,1255,1257,1255,1402
|
|
20240904,131100,288402204,1257,1257,1257,1257,2
|
|
20240904,131000,288399690,1257,1254,1257,1254,576
|
|
20240904,130900,287676236,1254,1255,1256,1254,10
|
|
20240904,130800,287663693,1253,1255,1255,1253,146
|
|
20240904,130700,287480753,1256,1256,1256,1256,0
|
|
20240904,130600,287480753,1256,1256,1256,1256,1
|
|
20240904,130500,287479497,1256,1256,1256,1256,2
|
|
20240904,130400,287476985,1254,1254,1254,1254,0
|
|
20240904,130300,287476985,1254,1254,1254,1254,6
|
|
20240904,130200,287469461,1253,1253,1253,1253,0
|
|
20240904,130100,287469461,1253,1253,1253,1253,0
|
|
20240904,130000,287469461,1253,1253,1253,1253,200
|
|
20240904,125900,287218861,1256,1256,1256,1256,0
|
|
20240904,125800,287218861,1256,1256,1256,1256,1
|
|
20240904,125700,287217605,1256,1253,1256,1251,299
|
|
20240904,125600,286843284,1256,1256,1256,1256,500
|
|
20240904,125500,286215284,1253,1256,1256,1253,344
|
|
20240904,125400,285783949,1256,1256,1256,1256,0
|
|
20240904,125300,285783949,1256,1256,1256,1256,3
|
|
20240904,125200,285780181,1256,1256,1256,1256,0
|
|
20240904,125100,285780181,1256,1256,1256,1256,0
|
|
20240904,125000,285780181,1256,1256,1256,1256,0
|
|
20240904,124900,285780181,1256,1256,1256,1256,1000
|
|
20240904,124800,284524181,1256,1256,1256,1256,0
|
|
20240904,124700,284524181,1256,1256,1256,1256,1
|
|
20240904,124600,284522925,1256,1256,1256,1256,221
|
|
20240904,124500,284245349,1257,1256,1257,1256,1002
|
|
20240904,124400,282986835,1256,1256,1256,1256,0
|
|
20240904,124300,282986835,1256,1256,1256,1256,392
|
|
20240904,124200,282494483,1256,1256,1256,1256,103
|
|
20240904,124100,282365115,1256,1256,1256,1256,0
|
|
20240904,124000,282365115,1256,1256,1256,1256,0
|
|
20240904,123900,282365115,1256,1256,1256,1256,0
|
|
20240904,123800,282365115,1256,1256,1256,1256,136
|
|
20240904,123700,282194299,1256,1256,1256,1256,100
|
|
20240904,123600,282068699,1256,1256,1256,1256,0
|
|
20240904,123500,282068699,1256,1256,1256,1256,2
|
|
20240904,123400,282066187,1256,1256,1256,1256,0
|
|
20240904,123300,282066187,1256,1256,1256,1256,2
|
|
20240904,123200,282063675,1251,1256,1256,1251,1020
|
|
20240904,123100,280787420,1256,1256,1256,1256,0
|
|
20240904,123000,280787420,1256,1256,1256,1256,0
|
|
20240904,122900,280787420,1256,1256,1256,1256,0
|
|
20240904,122800,280787420,1256,1256,1256,1256,0
|
|
20240904,122700,280787420,1256,1256,1256,1256,0
|
|
20240904,122600,280787420,1256,1252,1256,1249,148
|
|
20240904,122500,280602548,1256,1252,1256,1252,26
|
|
20240904,122400,280569980,1256,1256,1256,1256,0
|
|
20240904,122300,280569980,1256,1249,1256,1249,59
|
|
20240904,122200,280496275,1256,1256,1256,1256,0
|
|
20240904,122100,280496275,1256,1257,1257,1249,10011
|
|
20240904,122000,267975820,1259,1259,1259,1259,0
|
|
20240904,121900,267975820,1259,1259,1259,1259,0
|
|
20240904,121800,267975820,1259,1259,1259,1259,0
|
|
20240904,121700,267975820,1259,1256,1259,1256,151
|
|
20240904,121600,267786158,1257,1258,1258,1257,2847
|
|
20240904,121500,264207445,1260,1260,1260,1260,1
|
|
20240904,121400,264206185,1260,1260,1260,1260,2
|
|
20240904,121300,264203665,1258,1258,1258,1258,64
|
|
20240904,121200,264123153,1260,1260,1260,1257,1623
|
|
20240904,121100,262082350,1259,1262,1262,1259,769
|
|
20240904,121000,261113240,1262,1262,1262,1262,0
|
|
20240904,120900,261113240,1262,1262,1262,1262,0
|
|
20240904,120800,261113240,1262,1262,1262,1262,2
|
|
20240904,120700,261110716,1260,1260,1260,1260,137
|
|
20240904,120600,260938096,1262,1260,1262,1260,41
|
|
20240904,120500,260886428,1260,1260,1260,1260,0
|
|
20240904,120400,260886428,1260,1260,1260,1260,0
|
|
20240904,120300,260886428,1260,1260,1260,1260,8
|
|
20240904,120200,260876348,1260,1260,1260,1260,1
|
|
20240904,120100,260875088,1262,1262,1262,1262,4
|
|
20240904,120000,260870040,1259,1259,1259,1259,0
|
|
20240904,115900,260870040,1259,1262,1262,1259,88
|
|
20240904,115800,260759245,1262,1262,1262,1262,0
|
|
20240904,115700,260759245,1262,1262,1262,1262,100
|
|
20240904,115600,260633045,1262,1262,1262,1262,4
|
|
20240904,115500,260627997,1259,1259,1259,1259,2600
|
|
20240904,115400,257354597,1262,1259,1262,1259,277
|
|
20240904,115300,257005848,1260,1260,1262,1260,763
|
|
20240904,115200,256044113,1261,1261,1261,1260,65
|
|
20240904,115100,255962207,1261,1261,1261,1261,0
|
|
20240904,115000,255962207,1261,1261,1261,1261,235
|
|
20240904,114900,255665872,1261,1261,1261,1261,0
|
|
20240904,114800,255665872,1261,1261,1261,1261,280
|
|
20240904,114700,255312792,1261,1261,1261,1261,4
|
|
20240904,114600,255307748,1259,1260,1260,1259,463
|
|
20240904,114500,254724622,1261,1261,1261,1261,0
|
|
20240904,114400,254724622,1261,1261,1261,1261,0
|
|
20240904,114300,254724622,1261,1261,1261,1261,2
|
|
20240904,114200,254722100,1260,1260,1260,1260,500
|
|
20240904,114100,254092100,1260,1260,1260,1260,56
|
|
20240904,114000,254021540,1262,1262,1262,1262,0
|
|
20240904,113900,254021540,1262,1260,1262,1260,1147
|
|
20240904,113800,252576318,1262,1262,1262,1262,0
|
|
20240904,113700,252576318,1262,1262,1262,1262,10
|
|
20240904,113600,252563698,1262,1262,1262,1262,1
|
|
20240904,113500,252562436,1260,1260,1260,1260,0
|
|
20240904,113400,252562436,1260,1260,1260,1260,195
|
|
20240904,113300,252316736,1260,1260,1260,1260,0
|
|
20240904,113200,252316736,1260,1262,1262,1260,154
|
|
20240904,113100,252122676,1261,1261,1261,1261,22
|
|
20240904,113000,252094934,1262,1262,1262,1262,0
|
|
20240904,112900,252094934,1262,1262,1262,1262,0
|
|
20240904,112800,252094934,1262,1262,1262,1262,0
|
|
20240904,112700,252094934,1262,1262,1262,1262,4
|
|
20240904,112600,252089886,1264,1264,1264,1264,0
|
|
20240904,112500,252089886,1264,1264,1264,1264,4
|
|
20240904,112400,252084830,1264,1264,1264,1264,0
|
|
20240904,112300,252084830,1264,1264,1264,1264,0
|
|
20240904,112200,252084830,1264,1264,1264,1264,54
|
|
20240904,112100,252016574,1264,1264,1264,1264,4
|
|
20240904,112000,252011518,1264,1263,1264,1263,158
|
|
20240904,111900,251811962,1263,1261,1263,1261,17
|
|
20240904,111800,251790519,1264,1264,1264,1264,2
|
|
20240904,111700,251787991,1264,1264,1264,1264,305
|
|
20240904,111600,251402471,1264,1261,1264,1261,117
|
|
20240904,111500,251254608,1260,1260,1261,1260,2617
|
|
20240904,111400,247956084,1260,1258,1260,1258,399
|
|
20240904,111300,247453982,1258,1258,1258,1258,0
|
|
20240904,111200,247453982,1258,1257,1258,1257,202
|
|
20240904,111100,247200066,1257,1257,1257,1257,66
|
|
20240904,111000,247117104,1258,1257,1258,1257,1182
|
|
20240904,110900,245631328,1257,1257,1257,1257,0
|
|
20240904,110800,245631328,1257,1257,1257,1257,2
|
|
20240904,110700,245628814,1257,1257,1257,1257,0
|
|
20240904,110600,245628814,1257,1256,1257,1256,12
|
|
20240904,110500,245613740,1256,1256,1256,1256,182
|
|
20240904,110400,245385148,1256,1256,1256,1256,2
|
|
20240904,110300,245382636,1255,1255,1255,1255,1
|
|
20240904,110200,245381381,1256,1256,1256,1256,0
|
|
20240904,110100,245381381,1256,1255,1256,1255,282
|
|
20240904,110000,245027469,1255,1255,1255,1255,0
|
|
20240904,105900,245027469,1255,1255,1255,1255,104
|
|
20240904,105800,244896949,1255,1254,1255,1254,117
|
|
20240904,105700,244750167,1254,1254,1254,1254,5
|
|
20240904,105600,244743897,1254,1255,1255,1254,177
|
|
20240904,105500,244521937,1255,1254,1255,1254,913
|
|
20240904,105400,243377029,1254,1254,1254,1254,92
|
|
20240904,105300,243261661,1254,1254,1254,1254,127
|
|
20240904,105200,243102403,1254,1254,1254,1254,13
|
|
20240904,105100,243086101,1254,1253,1254,1253,12
|
|
20240904,105000,243071064,1253,1253,1253,1253,2
|
|
20240904,104900,243068558,1254,1253,1254,1253,1440
|
|
20240904,104800,241262894,1254,1254,1254,1254,2
|
|
20240904,104700,241260386,1250,1251,1251,1250,31
|
|
20240904,104600,241221632,1252,1254,1254,1252,11
|
|
20240904,104500,241207846,1254,1254,1254,1254,0
|
|
20240904,104400,241207846,1254,1254,1254,1254,3
|
|
20240904,104300,241204084,1254,1253,1254,1253,15
|
|
20240904,104200,241185287,1254,1254,1254,1254,0
|
|
20240904,104100,241185287,1254,1254,1254,1254,11
|
|
20240904,104000,241171493,1254,1250,1254,1250,1004
|
|
20240904,103900,239916477,1250,1254,1254,1250,12
|
|
20240904,103800,239901469,1249,1249,1249,1249,0
|
|
20240904,103700,239901469,1249,1249,1249,1249,31
|
|
20240904,103600,239862750,1254,1252,1254,1252,3842
|
|
20240904,103500,235051136,1251,1251,1251,1251,199
|
|
20240904,103400,234802187,1251,1246,1251,1246,18639
|
|
20240904,103300,211560667,1245,1245,1245,1245,15
|
|
20240904,103200,211541992,1246,1246,1246,1246,0
|
|
20240904,103100,211541992,1246,1245,1246,1245,29
|
|
20240904,103000,211505885,1246,1246,1246,1246,1800
|
|
20240904,102900,209263085,1246,1246,1246,1246,0
|
|
20240904,102800,209263085,1246,1246,1246,1246,2
|
|
20240904,102700,209260593,1245,1246,1246,1245,42
|
|
20240904,102600,209208288,1246,1246,1246,1246,18
|
|
20240904,102500,209185860,1246,1246,1246,1246,1200
|
|
20240904,102400,207690660,1246,1246,1246,1246,0
|
|
20240904,102300,207690660,1246,1246,1246,1246,2
|
|
20240904,102200,207688168,1246,1247,1247,1246,277
|
|
20240904,102100,207342799,1247,1247,1247,1247,0
|
|
20240904,102000,207342799,1247,1247,1247,1247,2
|
|
20240904,101900,207340305,1247,1247,1247,1247,50
|
|
20240904,101800,207277955,1247,1245,1247,1245,5002
|
|
20240904,101700,201047070,1245,1246,1246,1245,80
|
|
20240904,101600,200947420,1246,1246,1246,1246,0
|
|
20240904,101500,200947420,1246,1247,1247,1246,31
|
|
20240904,101400,200908790,1247,1247,1247,1246,103
|
|
20240904,101300,200780449,1247,1246,1247,1246,858
|
|
20240904,101200,199711370,1246,1243,1246,1243,77
|
|
20240904,101100,199615509,1246,1246,1246,1246,0
|
|
20240904,101000,199615509,1246,1246,1246,1246,0
|
|
20240904,100900,199615509,1246,1246,1246,1246,0
|
|
20240904,100800,199615509,1246,1244,1246,1243,322
|
|
20240904,100700,199214610,1245,1247,1247,1245,8370
|
|
20240904,100600,188781938,1247,1247,1247,1247,0
|
|
20240904,100500,188781938,1247,1249,1249,1247,5178
|
|
20240904,100400,182318691,1250,1250,1250,1250,3
|
|
20240904,100300,182314941,1251,1250,1251,1250,154
|
|
20240904,100200,182122440,1252,1250,1252,1250,1200
|
|
20240904,100100,180622438,1253,1253,1253,1250,161
|
|
20240904,100000,180421167,1253,1253,1253,1253,0
|
|
20240904,095900,180421167,1253,1253,1253,1253,0
|
|
20240904,095800,180421167,1253,1253,1253,1253,89
|
|
20240904,095700,180309650,1253,1253,1253,1253,0
|
|
20240904,095600,180309650,1253,1249,1253,1249,102
|
|
20240904,095500,180182244,1249,1249,1249,1249,0
|
|
20240904,095400,180182244,1249,1249,1249,1249,50
|
|
20240904,095300,180119794,1253,1253,1253,1253,66
|
|
20240904,095200,180037096,1254,1254,1254,1249,140
|
|
20240904,095100,179862181,1255,1255,1255,1255,0
|
|
20240904,095000,179862181,1255,1255,1255,1255,0
|
|
20240904,094900,179862181,1255,1255,1255,1255,0
|
|
20240904,094800,179862181,1255,1251,1255,1251,11195
|
|
20240904,094700,165851882,1251,1248,1251,1248,11
|
|
20240904,094600,165838136,1251,1251,1251,1251,0
|
|
20240904,094500,165838136,1251,1251,1251,1251,0
|
|
20240904,094400,165838136,1251,1251,1251,1251,662
|
|
20240904,094300,165009974,1251,1252,1252,1251,5587
|
|
20240904,094200,158020630,1251,1248,1252,1244,3630
|
|
20240904,094100,153486493,1252,1248,1252,1248,5164
|
|
20240904,094000,147033360,1245,1245,1248,1244,531
|
|
20240904,093900,146372756,1244,1244,1244,1244,3332
|
|
20240904,093800,142227748,1244,1247,1247,1244,483
|
|
20240904,093700,141625567,1247,1247,1247,1247,2959
|
|
20240904,093600,137935694,1249,1249,1249,1249,0
|
|
20240904,093500,137935694,1249,1249,1249,1247,2033
|
|
20240904,093400,135400477,1249,1249,1249,1247,861
|
|
20240904,093300,134326191,1248,1250,1250,1248,457
|
|
20240904,093200,133755818,1250,1250,1250,1250,211
|
|
20240904,093100,133492068,1251,1251,1251,1251,51
|
|
20240904,093000,133428267,1245,1248,1251,1245,1128
|
|
20240904,092900,132022260,1251,1249,1251,1248,5002
|
|
20240904,092800,125779756,1251,1251,1251,1251,702
|
|
20240904,092700,124901554,1251,1249,1251,1248,644
|
|
20240904,092600,124097733,1249,1248,1249,1248,4503
|
|
20240904,092500,118477987,1248,1248,1248,1248,5000
|
|
20240904,092400,112237987,1248,1248,1248,1248,2
|
|
20240904,092300,112235491,1249,1249,1249,1249,0
|
|
20240904,092200,112235491,1249,1245,1249,1245,409
|
|
20240904,092100,111724666,1249,1245,1250,1245,82
|
|
20240904,092000,111622559,1250,1243,1251,1243,29
|
|
20240904,091900,111586373,1242,1240,1242,1240,5105
|
|
20240904,091800,105255967,1234,1235,1240,1234,1770
|
|
20240904,091700,103069579,1240,1238,1240,1238,1234
|
|
20240904,091600,101541885,1238,1238,1238,1234,864
|
|
20240904,091500,100474559,1237,1238,1238,1237,1565
|
|
20240904,091400,98537091,1238,1236,1238,1236,1049
|
|
20240904,091300,97240477,1236,1237,1237,1235,1525
|
|
20240904,091200,95357088,1238,1250,1250,1238,5734
|
|
20240904,091100,88234209,1252,1246,1252,1245,2001
|
|
20240904,091000,85741855,1245,1252,1258,1245,990
|
|
20240904,090900,84502513,1252,1243,1252,1243,10115
|
|
20240904,090800,71881371,1244,1241,1244,1241,2135
|
|
20240904,090700,69228509,1241,1240,1241,1233,1073
|
|
20240904,090600,67897848,1240,1244,1244,1230,7056
|
|
20240904,090500,59159459,1244,1243,1247,1241,1344
|
|
20240904,090400,57491152,1247,1242,1247,1242,244
|
|
20240904,090300,57187976,1248,1250,1250,1243,1997
|
|
20240904,090200,54695436,1250,1256,1256,1250,1582
|
|
20240904,090100,52715879,1256,1269,1269,1250,12546
|
|
20240904,090000,36949198,1262,1265,1274,1262,29208
|