611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,190800,337447918,1285,1285,1285,1285,1238
|
|
20240905,190700,337447918,1285,1285,1285,1285,0
|
|
20240905,190600,337447918,1285,1285,1285,1285,0
|
|
20240905,190500,337447918,1285,1285,1285,1285,0
|
|
20240905,190400,337447918,1285,1285,1285,1285,0
|
|
20240905,190300,337447918,1285,1285,1285,1285,0
|
|
20240905,190200,337447918,1285,1285,1285,1285,0
|
|
20240905,190100,337447918,1285,1285,1285,1285,0
|
|
20240905,190000,337447918,1285,1285,1285,1285,0
|
|
20240905,185900,337447918,1285,1285,1285,1285,0
|
|
20240905,185800,337447918,1285,1285,1285,1285,0
|
|
20240905,185700,337447918,1285,1285,1285,1285,0
|
|
20240905,185600,337447918,1285,1285,1285,1285,0
|
|
20240905,185500,337447918,1285,1285,1285,1285,0
|
|
20240905,185400,337447918,1285,1285,1285,1285,0
|
|
20240905,185300,337447918,1285,1285,1285,1285,0
|
|
20240905,185200,337447918,1285,1285,1285,1285,0
|
|
20240905,185100,337447918,1285,1285,1285,1285,0
|
|
20240905,185000,337447918,1285,1285,1285,1285,0
|
|
20240905,184900,337447918,1285,1285,1285,1285,0
|
|
20240905,184800,337447918,1285,1285,1285,1285,0
|
|
20240905,184700,337447918,1285,1285,1285,1285,0
|
|
20240905,184600,337447918,1285,1285,1285,1285,0
|
|
20240905,184500,337447918,1285,1285,1285,1285,0
|
|
20240905,184400,337447918,1285,1285,1285,1285,0
|
|
20240905,184300,337447918,1285,1285,1285,1285,0
|
|
20240905,184200,337447918,1285,1285,1285,1285,0
|
|
20240905,184100,337447918,1285,1285,1285,1285,0
|
|
20240905,184000,337447918,1285,1285,1285,1285,0
|
|
20240905,183900,337447918,1285,1285,1285,1285,0
|
|
20240905,183800,337447918,1285,1285,1285,1285,1238
|
|
20240905,183700,337447918,1285,1285,1285,1285,0
|
|
20240905,183600,337447918,1285,1285,1285,1285,0
|
|
20240905,183500,337447918,1285,1285,1285,1285,0
|
|
20240905,183400,337447918,1285,1285,1285,1285,0
|
|
20240905,183300,337447918,1285,1285,1285,1285,0
|
|
20240905,183200,337447918,1285,1285,1285,1285,0
|
|
20240905,183100,337447918,1285,1285,1285,1285,0
|
|
20240905,183000,337447918,1285,1285,1285,1285,0
|
|
20240905,182900,337447918,1285,1285,1285,1285,0
|
|
20240905,182800,337447918,1285,1285,1285,1285,0
|
|
20240905,182700,337447918,1285,1285,1285,1285,0
|
|
20240905,182600,337447918,1285,1285,1285,1285,0
|
|
20240905,182500,337447918,1285,1285,1285,1285,0
|
|
20240905,182400,337447918,1285,1285,1285,1285,0
|
|
20240905,182300,337447918,1285,1285,1285,1285,0
|
|
20240905,182200,337447918,1285,1285,1285,1285,0
|
|
20240905,182100,337447918,1285,1285,1285,1285,0
|
|
20240905,182000,337447918,1285,1285,1285,1285,0
|
|
20240905,181900,337447918,1285,1285,1285,1285,0
|
|
20240905,181800,337447918,1285,1285,1285,1285,0
|
|
20240905,181700,337447918,1285,1285,1285,1285,0
|
|
20240905,181600,337447918,1285,1285,1285,1285,0
|
|
20240905,181500,337447918,1285,1285,1285,1285,0
|
|
20240905,181400,337447918,1285,1285,1285,1285,0
|
|
20240905,181300,337447918,1285,1285,1285,1285,0
|
|
20240905,181200,337447918,1285,1285,1285,1285,0
|
|
20240905,181100,337447918,1285,1285,1285,1285,0
|
|
20240905,181000,337447918,1285,1285,1285,1285,0
|
|
20240905,180900,337447918,1285,1285,1285,1285,0
|
|
20240905,180800,337447918,1285,1285,1285,1285,1238
|
|
20240905,180700,337447918,1285,1285,1285,1285,0
|
|
20240905,180600,337447918,1285,1285,1285,1285,0
|
|
20240905,180500,337447918,1285,1285,1285,1285,0
|
|
20240905,180400,337447918,1285,1285,1285,1285,0
|
|
20240905,180300,337447918,1285,1285,1285,1285,0
|
|
20240905,180200,337447918,1285,1285,1285,1285,0
|
|
20240905,180100,337447918,1285,1285,1285,1285,0
|
|
20240905,180000,337447918,1285,1285,1285,1285,0
|
|
20240905,175900,337447918,1285,1285,1285,1285,0
|
|
20240905,175800,337447918,1285,1285,1285,1285,0
|
|
20240905,175700,337447918,1285,1285,1285,1285,0
|
|
20240905,175600,337447918,1285,1285,1285,1285,0
|
|
20240905,175500,337447918,1285,1285,1285,1285,0
|
|
20240905,175400,337447918,1285,1285,1285,1285,0
|
|
20240905,175300,337447918,1285,1285,1285,1285,0
|
|
20240905,175200,337447918,1285,1285,1285,1285,0
|
|
20240905,175100,337447918,1285,1285,1285,1285,0
|
|
20240905,175000,337447918,1285,1285,1285,1285,0
|
|
20240905,174900,337447918,1285,1285,1285,1285,0
|
|
20240905,174800,337447918,1285,1285,1285,1285,0
|
|
20240905,174700,337447918,1285,1285,1285,1285,0
|
|
20240905,174600,337447918,1285,1285,1285,1285,0
|
|
20240905,174500,337447918,1285,1285,1285,1285,0
|
|
20240905,174400,337447918,1285,1285,1285,1285,0
|
|
20240905,174300,337447918,1285,1285,1285,1285,0
|
|
20240905,174200,337447918,1285,1285,1285,1285,0
|
|
20240905,174100,337447918,1285,1285,1285,1285,0
|
|
20240905,174000,337447918,1285,1285,1285,1285,0
|
|
20240905,173900,337447918,1285,1285,1285,1285,0
|
|
20240905,173800,337447918,1285,1285,1285,1285,1238
|
|
20240905,173700,337447918,1285,1285,1285,1285,0
|
|
20240905,173600,337447918,1285,1285,1285,1285,0
|
|
20240905,173500,337447918,1285,1285,1285,1285,0
|
|
20240905,173400,337447918,1285,1285,1285,1285,0
|
|
20240905,173300,337447918,1285,1285,1285,1285,0
|
|
20240905,173200,337447918,1285,1285,1285,1285,0
|
|
20240905,173100,337447918,1285,1285,1285,1285,0
|
|
20240905,173000,337447918,1285,1285,1285,1285,0
|
|
20240905,172900,337447918,1285,1285,1285,1285,0
|
|
20240905,172800,337447918,1285,1285,1285,1285,0
|
|
20240905,172700,337447918,1285,1285,1285,1285,0
|
|
20240905,172600,337447918,1285,1285,1285,1285,0
|
|
20240905,172500,337447918,1285,1285,1285,1285,0
|
|
20240905,172400,337447918,1285,1285,1285,1285,0
|
|
20240905,172300,337447918,1285,1285,1285,1285,0
|
|
20240905,172200,337447918,1285,1285,1285,1285,0
|
|
20240905,172100,337447918,1285,1285,1285,1285,0
|
|
20240905,172000,337447918,1285,1285,1285,1285,0
|
|
20240905,171900,337447918,1285,1285,1285,1285,0
|
|
20240905,171800,337447918,1285,1285,1285,1285,0
|
|
20240905,171700,337447918,1285,1285,1285,1285,0
|
|
20240905,171600,337447918,1285,1285,1285,1285,0
|
|
20240905,171500,337447918,1285,1285,1285,1285,0
|
|
20240905,171400,337447918,1285,1285,1285,1285,0
|
|
20240905,171300,337447918,1285,1285,1285,1285,0
|
|
20240905,171200,337447918,1285,1285,1285,1285,0
|
|
20240905,171100,337447918,1285,1285,1285,1285,0
|
|
20240905,171000,337447918,1285,1285,1285,1285,0
|
|
20240905,170900,337447918,1285,1285,1285,1285,0
|
|
20240905,170800,337447918,1285,1285,1285,1285,1238
|
|
20240905,170700,337447918,1285,1285,1285,1285,0
|
|
20240905,170600,337447918,1285,1285,1285,1285,0
|
|
20240905,170500,337447918,1285,1285,1285,1285,0
|
|
20240905,170400,337447918,1285,1285,1285,1285,0
|
|
20240905,170300,337447918,1285,1285,1285,1285,0
|
|
20240905,170200,337447918,1285,1285,1285,1285,0
|
|
20240905,170100,337447918,1285,1285,1285,1285,0
|
|
20240905,170000,337447918,1285,1285,1285,1285,0
|
|
20240905,165900,337447918,1285,1285,1285,1285,0
|
|
20240905,165800,337447918,1285,1285,1285,1285,0
|
|
20240905,165700,337447918,1285,1285,1285,1285,0
|
|
20240905,165600,337447918,1285,1285,1285,1285,0
|
|
20240905,165500,337447918,1285,1285,1285,1285,0
|
|
20240905,165400,337447918,1285,1285,1285,1285,0
|
|
20240905,165300,337447918,1285,1285,1285,1285,0
|
|
20240905,165200,337447918,1285,1285,1285,1285,0
|
|
20240905,165100,337447918,1285,1285,1285,1285,0
|
|
20240905,165000,337447918,1285,1285,1285,1285,0
|
|
20240905,164900,337447918,1285,1285,1285,1285,0
|
|
20240905,164800,337447918,1285,1285,1285,1285,0
|
|
20240905,164700,337447918,1285,1285,1285,1285,0
|
|
20240905,164600,337447918,1285,1285,1285,1285,0
|
|
20240905,164500,337447918,1285,1285,1285,1285,0
|
|
20240905,164400,337447918,1285,1285,1285,1285,0
|
|
20240905,164300,337447918,1285,1285,1285,1285,0
|
|
20240905,164200,337447918,1285,1285,1285,1285,0
|
|
20240905,164100,337447918,1285,1285,1285,1285,0
|
|
20240905,164000,337447918,1285,1285,1285,1285,0
|
|
20240905,163900,337447918,1285,1285,1285,1285,0
|
|
20240905,163800,337447918,1285,1285,1285,1285,1238
|
|
20240905,163700,337447918,1285,1285,1285,1285,0
|
|
20240905,163600,337447918,1285,1285,1285,1285,0
|
|
20240905,163500,337447918,1285,1285,1285,1285,0
|
|
20240905,163400,337447918,1285,1285,1285,1285,0
|
|
20240905,163300,337447918,1285,1285,1285,1285,0
|
|
20240905,163200,337447918,1285,1285,1285,1285,0
|
|
20240905,163100,337447918,1285,1285,1285,1285,0
|
|
20240905,163000,337447918,1285,1285,1285,1285,0
|
|
20240905,162900,337447918,1285,1285,1285,1285,0
|
|
20240905,162800,337447918,1285,1285,1285,1285,0
|
|
20240905,162700,337447918,1285,1285,1285,1285,0
|
|
20240905,162600,337447918,1285,1285,1285,1285,0
|
|
20240905,162500,337447918,1285,1285,1285,1285,0
|
|
20240905,162400,337447918,1285,1285,1285,1285,0
|
|
20240905,162300,337447918,1285,1285,1285,1285,0
|
|
20240905,162200,337447918,1285,1285,1285,1285,0
|
|
20240905,162100,337447918,1285,1285,1285,1285,0
|
|
20240905,162000,337447918,1285,1285,1285,1285,0
|
|
20240905,161900,337447918,1285,1285,1285,1285,0
|
|
20240905,161800,337447918,1285,1285,1285,1285,0
|
|
20240905,161700,337447918,1285,1285,1285,1285,0
|
|
20240905,161600,337447918,1285,1285,1285,1285,0
|
|
20240905,161500,337447918,1285,1285,1285,1285,0
|
|
20240905,161400,337447918,1285,1285,1285,1285,0
|
|
20240905,161300,337447918,1285,1285,1285,1285,0
|
|
20240905,161200,337447918,1285,1285,1285,1285,0
|
|
20240905,161100,337447918,1285,1285,1285,1285,0
|
|
20240905,161000,337447918,1285,1285,1285,1285,0
|
|
20240905,160900,337447918,1285,1285,1285,1285,0
|
|
20240905,160800,337447918,1285,1285,1285,1285,1238
|
|
20240905,160700,337447918,1285,1285,1285,1285,0
|
|
20240905,160600,337447918,1285,1285,1285,1285,0
|
|
20240905,160500,337447918,1285,1285,1285,1285,0
|
|
20240905,160400,337447918,1285,1285,1285,1285,0
|
|
20240905,160300,337447918,1285,1285,1285,1285,0
|
|
20240905,160200,337447918,1285,1285,1285,1285,0
|
|
20240905,160100,337447918,1285,1285,1285,1285,0
|
|
20240905,160000,337447918,1285,1285,1285,1285,0
|
|
20240905,155900,337447918,1285,1285,1285,1285,0
|
|
20240905,155800,337447918,1285,1285,1285,1285,0
|
|
20240905,155700,337447918,1285,1285,1285,1285,0
|
|
20240905,155600,337447918,1285,1285,1285,1285,0
|
|
20240905,155500,337447918,1285,1285,1285,1285,0
|
|
20240905,155400,337447918,1285,1285,1285,1285,0
|
|
20240905,155300,337447918,1285,1285,1285,1285,0
|
|
20240905,155200,337447918,1285,1285,1285,1285,0
|
|
20240905,155100,337447918,1285,1285,1285,1285,0
|
|
20240905,155000,337447918,1285,1285,1285,1285,0
|
|
20240905,154900,337447918,1285,1285,1285,1285,0
|
|
20240905,154800,337447918,1285,1285,1285,1285,0
|
|
20240905,154700,337447918,1285,1285,1285,1285,0
|
|
20240905,154600,337447918,1285,1285,1285,1285,0
|
|
20240905,154500,337447918,1285,1285,1285,1285,0
|
|
20240905,154400,337447918,1285,1285,1285,1285,0
|
|
20240905,154300,337447918,1285,1285,1285,1285,0
|
|
20240905,154200,337447918,1285,1285,1285,1285,0
|
|
20240905,154100,337447918,1285,1285,1285,1285,0
|
|
20240905,154000,337447918,1285,1285,1285,1285,0
|
|
20240905,153900,337447918,1285,1285,1285,1285,0
|
|
20240905,153800,337447918,1285,1285,1285,1285,1238
|
|
20240905,153700,337447918,1285,1285,1285,1285,0
|
|
20240905,153600,337447918,1285,1285,1285,1285,0
|
|
20240905,153500,337447918,1285,1285,1285,1285,0
|
|
20240905,153400,337447918,1285,1285,1285,1285,0
|
|
20240905,153300,337447918,1285,1285,1285,1285,0
|
|
20240905,153200,337447918,1285,1285,1285,1285,0
|
|
20240905,153100,337447918,1285,1285,1285,1285,0
|
|
20240905,153000,337447918,1285,1285,1285,1285,1238
|
|
20240905,152900,335857088,1288,1288,1288,1288,0
|
|
20240905,152800,335857088,1288,1288,1288,1288,0
|
|
20240905,152700,335857088,1288,1288,1288,1288,0
|
|
20240905,152600,335857088,1288,1288,1288,1288,0
|
|
20240905,152500,335857088,1288,1288,1288,1288,0
|
|
20240905,152400,335857088,1288,1288,1288,1288,0
|
|
20240905,152300,335857088,1288,1288,1288,1288,0
|
|
20240905,152200,335857088,1288,1288,1288,1288,0
|
|
20240905,152100,335857088,1288,1288,1288,1288,0
|
|
20240905,152000,335857088,1288,1288,1288,1288,0
|
|
20240905,151900,335857088,1288,1288,1288,1288,117
|
|
20240905,151800,335706392,1288,1286,1288,1286,1310
|
|
20240905,151700,334019985,1287,1287,1287,1287,2159
|
|
20240905,151600,331241352,1287,1281,1287,1281,2002
|
|
20240905,151500,328666958,1281,1282,1282,1281,105
|
|
20240905,151400,328532451,1284,1284,1284,1284,0
|
|
20240905,151300,328532451,1284,1285,1287,1284,2342
|
|
20240905,151200,325523309,1286,1287,1287,1286,1382
|
|
20240905,151100,323745898,1288,1287,1288,1286,899
|
|
20240905,151000,322588640,1287,1282,1287,1282,3911
|
|
20240905,150900,317568537,1283,1281,1283,1281,1576
|
|
20240905,150800,315547054,1281,1282,1282,1281,3
|
|
20240905,150700,315543209,1280,1280,1282,1280,2041
|
|
20240905,150600,312930483,1281,1279,1281,1279,2029
|
|
20240905,150500,310334186,1279,1276,1279,1276,3134
|
|
20240905,150400,306330994,1278,1278,1278,1278,60
|
|
20240905,150300,306254314,1278,1276,1278,1276,218
|
|
20240905,150200,305976138,1278,1278,1279,1277,482
|
|
20240905,150100,305360092,1279,1278,1279,1278,593
|
|
20240905,150000,304601738,1280,1280,1280,1280,0
|
|
20240905,145900,304601738,1280,1278,1280,1277,2102
|
|
20240905,145800,301917356,1278,1280,1280,1278,1566
|
|
20240905,145700,299913241,1280,1278,1280,1278,4592
|
|
20240905,145600,294038026,1279,1276,1279,1276,2624
|
|
20240905,145500,290686241,1276,1277,1279,1276,360
|
|
20240905,145400,290226794,1277,1269,1277,1269,9664
|
|
20240905,145300,277929837,1268,1264,1268,1264,5845
|
|
20240905,145200,270530686,1265,1264,1265,1264,1545
|
|
20240905,145100,268577794,1264,1262,1264,1262,235
|
|
20240905,145000,268281082,1262,1264,1264,1262,23
|
|
20240905,144900,268252042,1263,1263,1263,1263,100
|
|
20240905,144800,268125742,1264,1263,1264,1263,21
|
|
20240905,144700,268099218,1264,1263,1265,1263,20
|
|
20240905,144600,268073939,1265,1265,1266,1265,10
|
|
20240905,144500,268061286,1266,1266,1266,1265,10
|
|
20240905,144400,268048630,1263,1264,1264,1263,15
|
|
20240905,144300,268029680,1266,1266,1266,1266,0
|
|
20240905,144200,268029680,1266,1265,1266,1265,36
|
|
20240905,144100,267984138,1266,1266,1266,1266,0
|
|
20240905,144000,267984138,1266,1266,1266,1266,15
|
|
20240905,143900,267965148,1267,1267,1267,1267,1
|
|
20240905,143800,267963881,1267,1266,1268,1266,5332
|
|
20240905,143700,261212231,1266,1260,1266,1260,16772
|
|
20240905,143600,240038367,1259,1259,1260,1259,3022
|
|
20240905,143500,236233647,1260,1255,1260,1255,1558
|
|
20240905,143400,234278257,1255,1245,1255,1245,4526
|
|
20240905,143300,228629574,1246,1243,1246,1243,720
|
|
20240905,143200,227733882,1244,1243,1244,1243,12
|
|
20240905,143100,227718964,1244,1241,1244,1241,712
|
|
20240905,143000,226833983,1241,1240,1241,1240,957
|
|
20240905,142900,225647301,1240,1240,1240,1240,0
|
|
20240905,142800,225647301,1240,1240,1240,1240,2
|
|
20240905,142700,225644821,1240,1237,1240,1236,1620
|
|
20240905,142600,223640899,1237,1237,1237,1237,369
|
|
20240905,142500,223184446,1237,1237,1237,1237,0
|
|
20240905,142400,223184446,1237,1237,1237,1237,0
|
|
20240905,142300,223184446,1237,1237,1237,1237,9
|
|
20240905,142200,223173313,1235,1235,1235,1235,100
|
|
20240905,142100,223049813,1235,1235,1235,1235,126
|
|
20240905,142000,222894203,1234,1234,1234,1234,0
|
|
20240905,141900,222894203,1234,1235,1235,1234,340
|
|
20240905,141800,222474621,1238,1238,1238,1238,0
|
|
20240905,141700,222474621,1238,1238,1238,1238,2
|
|
20240905,141600,222472145,1237,1237,1237,1237,0
|
|
20240905,141500,222472145,1237,1237,1237,1237,0
|
|
20240905,141400,222472145,1237,1236,1237,1236,392
|
|
20240905,141300,221987553,1236,1236,1236,1236,358
|
|
20240905,141200,221545065,1236,1235,1236,1235,349
|
|
20240905,141100,221114023,1235,1235,1235,1235,316
|
|
20240905,141000,220723763,1235,1237,1237,1235,691
|
|
20240905,140900,219869781,1236,1236,1236,1236,0
|
|
20240905,140800,219869781,1236,1237,1237,1236,3380
|
|
20240905,140700,215692091,1237,1237,1237,1237,108
|
|
20240905,140600,215558495,1238,1237,1238,1237,1212
|
|
20240905,140500,214059242,1236,1237,1237,1236,2818
|
|
20240905,140400,210574920,1237,1237,1237,1237,0
|
|
20240905,140300,210574920,1237,1237,1237,1237,0
|
|
20240905,140200,210574920,1237,1237,1237,1237,143
|
|
20240905,140100,210398029,1237,1237,1237,1237,2
|
|
20240905,140000,210395555,1237,1237,1237,1237,0
|
|
20240905,135900,210395555,1237,1237,1237,1237,0
|
|
20240905,135800,210395555,1237,1239,1239,1237,100
|
|
20240905,135700,210271815,1239,1239,1239,1239,0
|
|
20240905,135600,210271815,1239,1238,1239,1238,80
|
|
20240905,135500,210172704,1238,1237,1238,1237,20
|
|
20240905,135400,210147960,1238,1238,1238,1238,1
|
|
20240905,135300,210146722,1238,1238,1238,1238,4
|
|
20240905,135200,210141770,1238,1238,1238,1238,5
|
|
20240905,135100,210135580,1238,1238,1238,1238,8
|
|
20240905,135000,210125676,1237,1237,1237,1237,0
|
|
20240905,134900,210125676,1237,1237,1237,1237,22
|
|
20240905,134800,210098462,1236,1236,1236,1236,57
|
|
20240905,134700,210028010,1236,1236,1237,1236,902
|
|
20240905,134600,208913134,1243,1243,1243,1243,0
|
|
20240905,134500,208913134,1243,1243,1243,1243,10
|
|
20240905,134400,208900704,1237,1237,1237,1237,943
|
|
20240905,134300,207734213,1237,1237,1237,1237,0
|
|
20240905,134200,207734213,1237,1237,1237,1237,0
|
|
20240905,134100,207734213,1237,1237,1237,1237,0
|
|
20240905,134000,207734213,1237,1241,1242,1237,76
|
|
20240905,133900,207639910,1237,1237,1237,1237,200
|
|
20240905,133800,207392510,1237,1237,1237,1237,2
|
|
20240905,133700,207390036,1237,1238,1238,1237,143
|
|
20240905,133600,207213032,1240,1240,1240,1240,0
|
|
20240905,133500,207213032,1240,1240,1240,1240,8
|
|
20240905,133400,207203112,1240,1240,1240,1240,0
|
|
20240905,133300,207203112,1240,1240,1240,1240,0
|
|
20240905,133200,207203112,1240,1240,1240,1240,155
|
|
20240905,133100,207010912,1240,1240,1240,1240,0
|
|
20240905,133000,207010912,1240,1240,1240,1240,85
|
|
20240905,132900,206905512,1240,1241,1241,1240,17
|
|
20240905,132800,206884431,1241,1241,1241,1241,1
|
|
20240905,132700,206883190,1243,1243,1243,1243,0
|
|
20240905,132600,206883190,1243,1241,1243,1241,112
|
|
20240905,132500,206744094,1241,1241,1241,1241,0
|
|
20240905,132400,206744094,1241,1241,1241,1241,0
|
|
20240905,132300,206744094,1241,1241,1241,1241,0
|
|
20240905,132200,206744094,1241,1241,1241,1241,117
|
|
20240905,132100,206598897,1243,1243,1243,1243,0
|
|
20240905,132000,206598897,1243,1243,1243,1243,0
|
|
20240905,131900,206598897,1243,1243,1243,1243,0
|
|
20240905,131800,206598897,1243,1242,1243,1242,661
|
|
20240905,131700,205777294,1241,1241,1241,1241,0
|
|
20240905,131600,205777294,1241,1239,1241,1239,1589
|
|
20240905,131500,203807227,1239,1239,1239,1239,34
|
|
20240905,131400,203765101,1239,1238,1239,1238,859
|
|
20240905,131300,202701637,1238,1237,1238,1236,956
|
|
20240905,131200,201519194,1238,1238,1238,1238,242
|
|
20240905,131100,201219598,1238,1238,1238,1238,307
|
|
20240905,131000,200839532,1238,1238,1238,1238,4
|
|
20240905,130900,200834580,1241,1241,1241,1241,100
|
|
20240905,130800,200710480,1237,1237,1237,1237,25
|
|
20240905,130700,200679555,1236,1238,1238,1236,2876
|
|
20240905,130600,197124240,1237,1237,1237,1237,0
|
|
20240905,130500,197124240,1237,1237,1237,1237,314
|
|
20240905,130400,196735822,1237,1239,1241,1237,1483
|
|
20240905,130300,194900727,1241,1237,1241,1237,29
|
|
20240905,130200,194864826,1237,1241,1241,1237,421
|
|
20240905,130100,194343993,1241,1241,1241,1241,101
|
|
20240905,130000,194218652,1241,1241,1241,1241,0
|
|
20240905,125900,194218652,1241,1241,1241,1241,3
|
|
20240905,125800,194214929,1237,1237,1237,1237,9
|
|
20240905,125700,194203796,1236,1239,1240,1236,2319
|
|
20240905,125600,191331908,1239,1241,1241,1239,3915
|
|
20240905,125500,186476526,1241,1245,1245,1241,9165
|
|
20240905,125400,175079824,1245,1245,1245,1245,100
|
|
20240905,125300,174955324,1245,1245,1245,1245,531
|
|
20240905,125200,174294229,1245,1245,1245,1245,0
|
|
20240905,125100,174294229,1245,1245,1245,1245,189
|
|
20240905,125000,174058924,1246,1247,1247,1246,4048
|
|
20240905,124900,169012824,1247,1247,1247,1247,416
|
|
20240905,124800,168494072,1248,1248,1248,1248,0
|
|
20240905,124700,168494072,1248,1248,1248,1248,0
|
|
20240905,124600,168494072,1248,1249,1249,1248,1948
|
|
20240905,124500,166062521,1249,1249,1249,1249,0
|
|
20240905,124400,166062521,1249,1249,1249,1249,238
|
|
20240905,124300,165765259,1247,1247,1247,1247,0
|
|
20240905,124200,165765259,1247,1247,1247,1247,0
|
|
20240905,124100,165765259,1247,1247,1247,1247,0
|
|
20240905,124000,165765259,1247,1248,1248,1247,5600
|
|
20240905,123900,158776475,1249,1251,1251,1249,3114
|
|
20240905,123800,154886600,1251,1251,1251,1251,0
|
|
20240905,123700,154886600,1251,1251,1251,1251,0
|
|
20240905,123600,154886600,1251,1251,1251,1251,0
|
|
20240905,123500,154886600,1251,1251,1251,1251,514
|
|
20240905,123400,154243586,1251,1251,1251,1251,0
|
|
20240905,123300,154243586,1251,1251,1251,1251,0
|
|
20240905,123200,154243586,1251,1251,1251,1251,0
|
|
20240905,123100,154243586,1251,1251,1251,1251,900
|
|
20240905,123000,153117686,1263,1263,1263,1263,0
|
|
20240905,122900,153117686,1263,1263,1263,1263,0
|
|
20240905,122800,153117686,1263,1263,1263,1263,0
|
|
20240905,122700,153117686,1263,1254,1263,1254,5000
|
|
20240905,122600,146813765,1256,1256,1256,1256,16
|
|
20240905,122500,146793669,1259,1259,1259,1259,0
|
|
20240905,122400,146793669,1259,1259,1259,1259,0
|
|
20240905,122300,146793669,1259,1259,1259,1259,0
|
|
20240905,122200,146793669,1259,1252,1259,1252,4000
|
|
20240905,122100,141768107,1250,1250,1250,1250,0
|
|
20240905,122000,141768107,1250,1250,1250,1250,916
|
|
20240905,121900,140623107,1252,1252,1252,1252,811
|
|
20240905,121800,139607735,1253,1253,1253,1253,0
|
|
20240905,121700,139607735,1253,1253,1253,1253,705
|
|
20240905,121600,138724370,1253,1253,1253,1253,795
|
|
20240905,121500,137728235,1253,1253,1253,1253,0
|
|
20240905,121400,137728235,1253,1253,1253,1253,1
|
|
20240905,121300,137726982,1252,1253,1253,1252,138
|
|
20240905,121200,137554157,1253,1253,1253,1253,0
|
|
20240905,121100,137554157,1253,1252,1253,1252,242
|
|
20240905,121000,137251172,1251,1251,1251,1251,29
|
|
20240905,120900,137214893,1250,1250,1250,1250,15
|
|
20240905,120800,137196143,1250,1250,1250,1250,201
|
|
20240905,120700,136944893,1250,1250,1250,1250,84
|
|
20240905,120600,136839893,1250,1250,1250,1250,0
|
|
20240905,120500,136839893,1250,1250,1250,1250,17
|
|
20240905,120400,136818643,1250,1250,1250,1250,620
|
|
20240905,120300,136043643,1250,1250,1250,1250,0
|
|
20240905,120200,136043643,1250,1250,1250,1250,100
|
|
20240905,120100,135918643,1253,1253,1253,1253,0
|
|
20240905,120000,135918643,1253,1253,1253,1253,100
|
|
20240905,115900,135793343,1253,1253,1253,1253,1
|
|
20240905,115800,135792090,1252,1252,1252,1252,0
|
|
20240905,115700,135792090,1252,1252,1252,1252,0
|
|
20240905,115600,135792090,1252,1252,1252,1252,9
|
|
20240905,115500,135780822,1252,1252,1252,1250,199
|
|
20240905,115400,135532064,1250,1250,1250,1250,131
|
|
20240905,115300,135368314,1250,1250,1250,1250,16
|
|
20240905,115200,135348314,1253,1253,1253,1253,0
|
|
20240905,115100,135348314,1253,1253,1253,1253,2
|
|
20240905,115000,135345808,1251,1253,1253,1251,2749
|
|
20240905,114900,131905213,1255,1255,1255,1255,2
|
|
20240905,114800,131902703,1254,1254,1254,1254,1
|
|
20240905,114700,131901449,1253,1253,1253,1253,0
|
|
20240905,114600,131901449,1253,1253,1253,1253,0
|
|
20240905,114500,131901449,1253,1256,1256,1253,107
|
|
20240905,114400,131767365,1255,1255,1255,1255,100
|
|
20240905,114300,131641865,1256,1256,1256,1256,0
|
|
20240905,114200,131641865,1256,1256,1256,1256,150
|
|
20240905,114100,131453465,1256,1257,1257,1256,152
|
|
20240905,114000,131262552,1258,1258,1258,1258,0
|
|
20240905,113900,131262552,1258,1258,1258,1258,1
|
|
20240905,113800,131261294,1259,1259,1259,1259,0
|
|
20240905,113700,131261294,1259,1259,1259,1259,10
|
|
20240905,113600,131248704,1259,1259,1259,1259,2
|
|
20240905,113500,131246186,1254,1254,1254,1254,0
|
|
20240905,113400,131246186,1254,1254,1254,1254,24
|
|
20240905,113300,131216090,1258,1258,1258,1258,0
|
|
20240905,113200,131216090,1258,1257,1258,1257,1338
|
|
20240905,113100,129533711,1257,1257,1257,1257,0
|
|
20240905,113000,129533711,1257,1256,1257,1256,4
|
|
20240905,112900,129528685,1255,1255,1255,1255,25
|
|
20240905,112800,129497310,1257,1257,1257,1257,2
|
|
20240905,112700,129494796,1257,1258,1258,1255,1986
|
|
20240905,112600,127002346,1258,1258,1258,1258,0
|
|
20240905,112500,127002346,1258,1258,1258,1258,0
|
|
20240905,112400,127002346,1258,1255,1258,1255,6000
|
|
20240905,112300,119456337,1255,1255,1255,1255,0
|
|
20240905,112200,119456337,1255,1255,1255,1255,0
|
|
20240905,112100,119456337,1255,1254,1255,1254,3
|
|
20240905,112000,119452573,1252,1252,1252,1252,16
|
|
20240905,111900,119432541,1257,1257,1257,1257,2
|
|
20240905,111800,119430027,1252,1252,1252,1252,148
|
|
20240905,111700,119244731,1257,1257,1257,1257,2
|
|
20240905,111600,119242217,1254,1257,1257,1254,37
|
|
20240905,111500,119195780,1258,1254,1258,1254,123
|
|
20240905,111400,119041530,1258,1254,1258,1254,18
|
|
20240905,111300,119018950,1258,1258,1258,1258,4
|
|
20240905,111200,119013918,1258,1258,1258,1258,0
|
|
20240905,111100,119013918,1258,1258,1258,1258,0
|
|
20240905,111000,119013918,1258,1258,1258,1258,14
|
|
20240905,110900,118996306,1252,1257,1257,1252,6459
|
|
20240905,110800,110884023,1258,1260,1260,1258,3691
|
|
20240905,110700,106240729,1261,1261,1261,1261,10
|
|
20240905,110600,106228119,1262,1262,1262,1262,0
|
|
20240905,110500,106228119,1262,1261,1262,1261,10
|
|
20240905,110400,106215508,1264,1264,1264,1264,4
|
|
20240905,110300,106210452,1258,1260,1260,1258,138
|
|
20240905,110200,106036834,1264,1260,1264,1258,12
|
|
20240905,110100,106021708,1264,1262,1264,1260,120
|
|
20240905,110000,105870492,1265,1265,1265,1265,0
|
|
20240905,105900,105870492,1265,1265,1265,1265,0
|
|
20240905,105800,105870492,1265,1265,1265,1265,1
|
|
20240905,105700,105869227,1263,1263,1263,1263,4
|
|
20240905,105600,105864175,1265,1265,1265,1265,0
|
|
20240905,105500,105864175,1265,1266,1266,1263,1970
|
|
20240905,105400,103376041,1265,1265,1266,1263,1044
|
|
20240905,105300,102055407,1265,1263,1265,1263,1104
|
|
20240905,105200,100660205,1263,1262,1263,1262,54
|
|
20240905,105100,100592005,1257,1260,1260,1257,115
|
|
20240905,105000,100447340,1261,1260,1261,1260,11
|
|
20240905,104900,100433478,1261,1262,1262,1261,183
|
|
20240905,104800,100202666,1262,1262,1262,1262,156
|
|
20240905,104700,100005794,1265,1264,1265,1264,10
|
|
20240905,104600,99993153,1265,1265,1265,1265,100
|
|
20240905,104500,99866653,1265,1265,1265,1265,1
|
|
20240905,104400,99865388,1265,1265,1265,1265,100
|
|
20240905,104300,99738888,1265,1264,1265,1264,1001
|
|
20240905,104200,98473623,1262,1262,1263,1262,1075
|
|
20240905,104100,97116034,1262,1262,1262,1262,1
|
|
20240905,104000,97114772,1263,1263,1263,1263,0
|
|
20240905,103900,97114772,1263,1263,1263,1263,0
|
|
20240905,103800,97114772,1263,1263,1263,1263,100
|
|
20240905,103700,96988472,1263,1263,1263,1263,0
|
|
20240905,103600,96988472,1263,1258,1263,1258,1607
|
|
20240905,103500,94964748,1258,1258,1258,1258,0
|
|
20240905,103400,94964748,1258,1258,1258,1258,16
|
|
20240905,103300,94944620,1258,1258,1258,1258,400
|
|
20240905,103200,94441420,1258,1258,1258,1258,251
|
|
20240905,103100,94125662,1258,1258,1258,1258,0
|
|
20240905,103000,94125662,1258,1258,1258,1258,33
|
|
20240905,102900,94084148,1260,1260,1260,1260,0
|
|
20240905,102800,94084148,1260,1260,1260,1260,0
|
|
20240905,102700,94084148,1260,1260,1260,1260,0
|
|
20240905,102600,94084148,1260,1260,1260,1260,0
|
|
20240905,102500,94084148,1260,1260,1260,1260,0
|
|
20240905,102400,94084148,1260,1265,1265,1260,81
|
|
20240905,102300,93982058,1265,1265,1265,1265,0
|
|
20240905,102200,93982058,1265,1265,1265,1265,100
|
|
20240905,102100,93855558,1258,1259,1264,1258,189
|
|
20240905,102000,93616745,1258,1265,1265,1258,41
|
|
20240905,101900,93564905,1265,1265,1265,1265,0
|
|
20240905,101800,93564905,1265,1265,1265,1265,1
|
|
20240905,101700,93563640,1258,1258,1258,1258,0
|
|
20240905,101600,93563640,1258,1258,1258,1258,0
|
|
20240905,101500,93563640,1258,1258,1258,1258,174
|
|
20240905,101400,93344748,1258,1258,1258,1258,0
|
|
20240905,101300,93344748,1258,1258,1258,1258,10
|
|
20240905,101200,93332168,1258,1258,1258,1258,100
|
|
20240905,101100,93206368,1265,1265,1265,1265,0
|
|
20240905,101000,93206368,1265,1265,1265,1265,0
|
|
20240905,100900,93206368,1265,1265,1265,1265,0
|
|
20240905,100800,93206368,1265,1265,1265,1265,8
|
|
20240905,100700,93196248,1262,1262,1262,1262,35
|
|
20240905,100600,93152078,1262,1262,1262,1262,253
|
|
20240905,100500,92832792,1262,1259,1262,1259,5840
|
|
20240905,100400,85474567,1259,1259,1259,1259,1
|
|
20240905,100300,85473308,1258,1258,1258,1257,4347
|
|
20240905,100200,80007119,1258,1261,1261,1258,320
|
|
20240905,100100,79603959,1263,1263,1263,1263,26
|
|
20240905,100000,79571121,1263,1263,1263,1263,100
|
|
20240905,095900,79444821,1265,1265,1265,1265,0
|
|
20240905,095800,79444821,1265,1264,1265,1264,23
|
|
20240905,095700,79415748,1264,1265,1266,1264,1969
|
|
20240905,095600,76925357,1266,1265,1266,1265,27
|
|
20240905,095500,76891195,1266,1266,1266,1266,102
|
|
20240905,095400,76762063,1266,1266,1266,1266,45
|
|
20240905,095300,76705093,1266,1265,1266,1265,1400
|
|
20240905,095200,74933993,1266,1266,1266,1265,344
|
|
20240905,095100,74498521,1266,1264,1266,1264,359
|
|
20240905,095000,74044634,1266,1265,1266,1264,2203
|
|
20240905,094900,71257254,1264,1264,1264,1264,300
|
|
20240905,094800,70878054,1265,1262,1265,1258,523
|
|
20240905,094700,70216542,1262,1259,1262,1259,331
|
|
20240905,094600,69799777,1258,1257,1258,1257,347
|
|
20240905,094500,69363279,1258,1258,1258,1245,964
|
|
20240905,094400,68158729,1260,1260,1260,1260,71
|
|
20240905,094300,68069269,1260,1260,1260,1260,16
|
|
20240905,094200,68049109,1265,1262,1265,1262,20
|
|
20240905,094100,68023848,1264,1266,1266,1264,156
|
|
20240905,094000,67826526,1264,1266,1267,1264,1877
|
|
20240905,093900,65449386,1266,1263,1266,1263,4967
|
|
20240905,093800,59171362,1263,1263,1263,1263,2
|
|
20240905,093700,59168836,1263,1265,1265,1262,1348
|
|
20240905,093600,57464410,1265,1262,1265,1262,2295
|
|
20240905,093500,54562823,1262,1260,1263,1260,5552
|
|
20240905,093400,47560421,1260,1255,1260,1255,8036
|
|
20240905,093300,37452959,1254,1251,1254,1251,2087
|
|
20240905,093200,34836265,1251,1251,1251,1251,8
|
|
20240905,093100,34826257,1252,1251,1252,1251,10
|
|
20240905,093000,34813745,1254,1246,1254,1246,836
|
|
20240905,092900,33772073,1254,1250,1254,1245,4274
|
|
20240905,092800,28441119,1251,1255,1258,1251,321
|
|
20240905,092700,28038996,1255,1253,1258,1253,614
|
|
20240905,092600,27268424,1254,1253,1256,1253,1013
|
|
20240905,092500,25997116,1253,1256,1256,1244,3486
|
|
20240905,092400,21656837,1256,1254,1256,1253,35
|
|
20240905,092300,21612946,1255,1253,1255,1253,6
|
|
20240905,092200,21605418,1261,1260,1261,1248,302
|
|
20240905,092100,21226617,1260,1260,1261,1260,69
|
|
20240905,092000,21139625,1261,1261,1262,1260,116
|
|
20240905,091900,20993358,1262,1262,1262,1261,9
|
|
20240905,091800,20982004,1261,1261,1262,1261,21
|
|
20240905,091700,20955514,1262,1261,1262,1260,518
|
|
20240905,091600,20302392,1261,1257,1261,1257,1056
|
|
20240905,091500,18971976,1256,1256,1257,1256,638
|
|
20240905,091400,18170642,1257,1257,1257,1257,0
|
|
20240905,091300,18170642,1257,1259,1260,1256,129
|
|
20240905,091200,18008484,1261,1261,1261,1261,0
|
|
20240905,091100,18008484,1261,1263,1263,1253,284
|
|
20240905,091000,17652041,1263,1256,1263,1256,4232
|
|
20240905,090900,12324925,1257,1257,1257,1255,98
|
|
20240905,090800,12201754,1245,1257,1258,1245,1338
|
|
20240905,090700,10528291,1258,1250,1258,1250,1021
|
|
20240905,090600,9244542,1258,1255,1258,1255,3320
|
|
20240905,090500,5075616,1256,1254,1256,1254,1063
|
|
20240905,090400,3742580,1254,1254,1254,1254,1
|
|
20240905,090300,3741326,1246,1246,1246,1246,0
|
|
20240905,090200,3741326,1246,1246,1246,1246,330
|
|
20240905,090100,3330146,1245,1257,1257,1245,416
|
|
20240905,090000,2811709,1258,1245,1259,1245,2251
|