617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,191400,331393459,1070,1070,1070,1070,7223
|
|
20240819,191300,331393459,1070,1070,1070,1070,0
|
|
20240819,191200,331393459,1070,1070,1070,1070,0
|
|
20240819,191100,331393459,1070,1070,1070,1070,0
|
|
20240819,191000,331393459,1070,1070,1070,1070,0
|
|
20240819,190900,331393459,1070,1070,1070,1070,0
|
|
20240819,190800,331393459,1070,1070,1070,1070,0
|
|
20240819,190700,331393459,1070,1070,1070,1070,0
|
|
20240819,190600,331393459,1070,1070,1070,1070,0
|
|
20240819,190500,331393459,1070,1070,1070,1070,0
|
|
20240819,190400,331393459,1070,1070,1070,1070,0
|
|
20240819,190300,331393459,1070,1070,1070,1070,0
|
|
20240819,190200,331393459,1070,1070,1070,1070,0
|
|
20240819,190100,331393459,1070,1070,1070,1070,0
|
|
20240819,190000,331393459,1070,1070,1070,1070,0
|
|
20240819,185900,331393459,1070,1070,1070,1070,0
|
|
20240819,185800,331393459,1070,1070,1070,1070,0
|
|
20240819,185700,331393459,1070,1070,1070,1070,0
|
|
20240819,185600,331393459,1070,1070,1070,1070,0
|
|
20240819,185500,331393459,1070,1070,1070,1070,0
|
|
20240819,185400,331393459,1070,1070,1070,1070,0
|
|
20240819,185300,331393459,1070,1070,1070,1070,0
|
|
20240819,185200,331393459,1070,1070,1070,1070,0
|
|
20240819,185100,331393459,1070,1070,1070,1070,0
|
|
20240819,185000,331393459,1070,1070,1070,1070,0
|
|
20240819,184900,331393459,1070,1070,1070,1070,0
|
|
20240819,184800,331393459,1070,1070,1070,1070,0
|
|
20240819,184700,331393459,1070,1070,1070,1070,0
|
|
20240819,184600,331393459,1070,1070,1070,1070,0
|
|
20240819,184500,331393459,1070,1070,1070,1070,0
|
|
20240819,184400,331393459,1070,1070,1070,1070,7223
|
|
20240819,184300,331393459,1070,1070,1070,1070,0
|
|
20240819,184200,331393459,1070,1070,1070,1070,0
|
|
20240819,184100,331393459,1070,1070,1070,1070,0
|
|
20240819,184000,331393459,1070,1070,1070,1070,0
|
|
20240819,183900,331393459,1070,1070,1070,1070,0
|
|
20240819,183800,331393459,1070,1070,1070,1070,0
|
|
20240819,183700,331393459,1070,1070,1070,1070,0
|
|
20240819,183600,331393459,1070,1070,1070,1070,0
|
|
20240819,183500,331393459,1070,1070,1070,1070,0
|
|
20240819,183400,331393459,1070,1070,1070,1070,0
|
|
20240819,183300,331393459,1070,1070,1070,1070,0
|
|
20240819,183200,331393459,1070,1070,1070,1070,0
|
|
20240819,183100,331393459,1070,1070,1070,1070,0
|
|
20240819,183000,331393459,1070,1070,1070,1070,0
|
|
20240819,182900,331393459,1070,1070,1070,1070,0
|
|
20240819,182800,331393459,1070,1070,1070,1070,0
|
|
20240819,182700,331393459,1070,1070,1070,1070,0
|
|
20240819,182600,331393459,1070,1070,1070,1070,0
|
|
20240819,182500,331393459,1070,1070,1070,1070,0
|
|
20240819,182400,331393459,1070,1070,1070,1070,0
|
|
20240819,182300,331393459,1070,1070,1070,1070,0
|
|
20240819,182200,331393459,1070,1070,1070,1070,0
|
|
20240819,182100,331393459,1070,1070,1070,1070,0
|
|
20240819,182000,331393459,1070,1070,1070,1070,0
|
|
20240819,181900,331393459,1070,1070,1070,1070,0
|
|
20240819,181800,331393459,1070,1070,1070,1070,0
|
|
20240819,181700,331393459,1070,1070,1070,1070,0
|
|
20240819,181600,331393459,1070,1070,1070,1070,0
|
|
20240819,181500,331393459,1070,1070,1070,1070,0
|
|
20240819,181400,331393459,1070,1070,1070,1070,7223
|
|
20240819,181300,331393459,1070,1070,1070,1070,0
|
|
20240819,181200,331393459,1070,1070,1070,1070,0
|
|
20240819,181100,331393459,1070,1070,1070,1070,0
|
|
20240819,181000,331393459,1070,1070,1070,1070,0
|
|
20240819,180900,331393459,1070,1070,1070,1070,0
|
|
20240819,180800,331393459,1070,1070,1070,1070,0
|
|
20240819,180700,331393459,1070,1070,1070,1070,0
|
|
20240819,180600,331393459,1070,1070,1070,1070,0
|
|
20240819,180500,331393459,1070,1070,1070,1070,0
|
|
20240819,180400,331393459,1070,1070,1070,1070,0
|
|
20240819,180300,331393459,1070,1070,1070,1070,0
|
|
20240819,180200,331393459,1070,1070,1070,1070,0
|
|
20240819,180100,331393459,1070,1070,1070,1070,0
|
|
20240819,180000,331393459,1070,1070,1070,1070,0
|
|
20240819,175900,331393459,1070,1070,1070,1070,0
|
|
20240819,175800,331393459,1070,1070,1070,1070,0
|
|
20240819,175700,331393459,1070,1070,1070,1070,0
|
|
20240819,175600,331393459,1070,1070,1070,1070,0
|
|
20240819,175500,331393459,1070,1070,1070,1070,0
|
|
20240819,175400,331393459,1070,1070,1070,1070,0
|
|
20240819,175300,331393459,1070,1070,1070,1070,0
|
|
20240819,175200,331393459,1070,1070,1070,1070,0
|
|
20240819,175100,331393459,1070,1070,1070,1070,0
|
|
20240819,175000,331393459,1070,1070,1070,1070,0
|
|
20240819,174900,331393459,1070,1070,1070,1070,0
|
|
20240819,174800,331393459,1070,1070,1070,1070,0
|
|
20240819,174700,331393459,1070,1070,1070,1070,0
|
|
20240819,174600,331393459,1070,1070,1070,1070,0
|
|
20240819,174500,331393459,1070,1070,1070,1070,0
|
|
20240819,174400,331393459,1070,1070,1070,1070,7223
|
|
20240819,174300,331393459,1070,1070,1070,1070,0
|
|
20240819,174200,331393459,1070,1070,1070,1070,0
|
|
20240819,174100,331393459,1070,1070,1070,1070,0
|
|
20240819,174000,331393459,1070,1070,1070,1070,0
|
|
20240819,173900,331393459,1070,1070,1070,1070,0
|
|
20240819,173800,331393459,1070,1070,1070,1070,0
|
|
20240819,173700,331393459,1070,1070,1070,1070,0
|
|
20240819,173600,331393459,1070,1070,1070,1070,0
|
|
20240819,173500,331393459,1070,1070,1070,1070,0
|
|
20240819,173400,331393459,1070,1070,1070,1070,0
|
|
20240819,173300,331393459,1070,1070,1070,1070,0
|
|
20240819,173200,331393459,1070,1070,1070,1070,0
|
|
20240819,173100,331393459,1070,1070,1070,1070,0
|
|
20240819,173000,331393459,1070,1070,1070,1070,0
|
|
20240819,172900,331393459,1070,1070,1070,1070,0
|
|
20240819,172800,331393459,1070,1070,1070,1070,0
|
|
20240819,172700,331393459,1070,1070,1070,1070,0
|
|
20240819,172600,331393459,1070,1070,1070,1070,0
|
|
20240819,172500,331393459,1070,1070,1070,1070,0
|
|
20240819,172400,331393459,1070,1070,1070,1070,0
|
|
20240819,172300,331393459,1070,1070,1070,1070,0
|
|
20240819,172200,331393459,1070,1070,1070,1070,0
|
|
20240819,172100,331393459,1070,1070,1070,1070,0
|
|
20240819,172000,331393459,1070,1070,1070,1070,0
|
|
20240819,171900,331393459,1070,1070,1070,1070,0
|
|
20240819,171800,331393459,1070,1070,1070,1070,0
|
|
20240819,171700,331393459,1070,1070,1070,1070,0
|
|
20240819,171600,331393459,1070,1070,1070,1070,0
|
|
20240819,171500,331393459,1070,1070,1070,1070,0
|
|
20240819,171400,331393459,1070,1070,1070,1070,7223
|
|
20240819,171300,331393459,1070,1070,1070,1070,0
|
|
20240819,171200,331393459,1070,1070,1070,1070,0
|
|
20240819,171100,331393459,1070,1070,1070,1070,0
|
|
20240819,171000,331393459,1070,1070,1070,1070,0
|
|
20240819,170900,331393459,1070,1070,1070,1070,0
|
|
20240819,170800,331393459,1070,1070,1070,1070,0
|
|
20240819,170700,331393459,1070,1070,1070,1070,0
|
|
20240819,170600,331393459,1070,1070,1070,1070,0
|
|
20240819,170500,331393459,1070,1070,1070,1070,0
|
|
20240819,170400,331393459,1070,1070,1070,1070,0
|
|
20240819,170300,331393459,1070,1070,1070,1070,0
|
|
20240819,170200,331393459,1070,1070,1070,1070,0
|
|
20240819,170100,331393459,1070,1070,1070,1070,0
|
|
20240819,170000,331393459,1070,1070,1070,1070,0
|
|
20240819,165900,331393459,1070,1070,1070,1070,0
|
|
20240819,165800,331393459,1070,1070,1070,1070,0
|
|
20240819,165700,331393459,1070,1070,1070,1070,0
|
|
20240819,165600,331393459,1070,1070,1070,1070,0
|
|
20240819,165500,331393459,1070,1070,1070,1070,0
|
|
20240819,165400,331393459,1070,1070,1070,1070,0
|
|
20240819,165300,331393459,1070,1070,1070,1070,0
|
|
20240819,165200,331393459,1070,1070,1070,1070,0
|
|
20240819,165100,331393459,1070,1070,1070,1070,0
|
|
20240819,165000,331393459,1070,1070,1070,1070,0
|
|
20240819,164900,331393459,1070,1070,1070,1070,0
|
|
20240819,164800,331393459,1070,1070,1070,1070,0
|
|
20240819,164700,331393459,1070,1070,1070,1070,0
|
|
20240819,164600,331393459,1070,1070,1070,1070,0
|
|
20240819,164500,331393459,1070,1070,1070,1070,0
|
|
20240819,164400,331393459,1070,1070,1070,1070,7223
|
|
20240819,164300,331393459,1070,1070,1070,1070,0
|
|
20240819,164200,331393459,1070,1070,1070,1070,0
|
|
20240819,164100,331393459,1070,1070,1070,1070,0
|
|
20240819,164000,331393459,1070,1070,1070,1070,0
|
|
20240819,163900,331393459,1070,1070,1070,1070,0
|
|
20240819,163800,331393459,1070,1070,1070,1070,0
|
|
20240819,163700,331393459,1070,1070,1070,1070,0
|
|
20240819,163600,331393459,1070,1070,1070,1070,0
|
|
20240819,163500,331393459,1070,1070,1070,1070,0
|
|
20240819,163400,331393459,1070,1070,1070,1070,0
|
|
20240819,163300,331393459,1070,1070,1070,1070,0
|
|
20240819,163200,331393459,1070,1070,1070,1070,0
|
|
20240819,163100,331393459,1070,1070,1070,1070,0
|
|
20240819,163000,331393459,1070,1070,1070,1070,0
|
|
20240819,162900,331393459,1070,1070,1070,1070,0
|
|
20240819,162800,331393459,1070,1070,1070,1070,0
|
|
20240819,162700,331393459,1070,1070,1070,1070,0
|
|
20240819,162600,331393459,1070,1070,1070,1070,0
|
|
20240819,162500,331393459,1070,1070,1070,1070,0
|
|
20240819,162400,331393459,1070,1070,1070,1070,0
|
|
20240819,162300,331393459,1070,1070,1070,1070,0
|
|
20240819,162200,331393459,1070,1070,1070,1070,0
|
|
20240819,162100,331393459,1070,1070,1070,1070,0
|
|
20240819,162000,331393459,1070,1070,1070,1070,0
|
|
20240819,161900,331393459,1070,1070,1070,1070,0
|
|
20240819,161800,331393459,1070,1070,1070,1070,0
|
|
20240819,161700,331393459,1070,1070,1070,1070,0
|
|
20240819,161600,331393459,1070,1070,1070,1070,0
|
|
20240819,161500,331393459,1070,1070,1070,1070,0
|
|
20240819,161400,331393459,1070,1070,1070,1070,7223
|
|
20240819,161300,331393459,1070,1070,1070,1070,0
|
|
20240819,161200,331393459,1070,1070,1070,1070,0
|
|
20240819,161100,331393459,1070,1070,1070,1070,0
|
|
20240819,161000,331393459,1070,1070,1070,1070,0
|
|
20240819,160900,331393459,1070,1070,1070,1070,0
|
|
20240819,160800,331393459,1070,1070,1070,1070,0
|
|
20240819,160700,331393459,1070,1070,1070,1070,0
|
|
20240819,160600,331393459,1070,1070,1070,1070,0
|
|
20240819,160500,331393459,1070,1070,1070,1070,0
|
|
20240819,160400,331393459,1070,1070,1070,1070,0
|
|
20240819,160300,331393459,1070,1070,1070,1070,0
|
|
20240819,160200,331393459,1070,1070,1070,1070,0
|
|
20240819,160100,331393459,1070,1070,1070,1070,0
|
|
20240819,160000,331393459,1070,1070,1070,1070,0
|
|
20240819,155900,331393459,1070,1070,1070,1070,0
|
|
20240819,155800,331393459,1070,1070,1070,1070,0
|
|
20240819,155700,331393459,1070,1070,1070,1070,0
|
|
20240819,155600,331393459,1070,1070,1070,1070,0
|
|
20240819,155500,331393459,1070,1070,1070,1070,0
|
|
20240819,155400,331393459,1070,1070,1070,1070,0
|
|
20240819,155300,331393459,1070,1070,1070,1070,0
|
|
20240819,155200,331393459,1070,1070,1070,1070,0
|
|
20240819,155100,331393459,1070,1070,1070,1070,0
|
|
20240819,155000,331393459,1070,1070,1070,1070,0
|
|
20240819,154900,331393459,1070,1070,1070,1070,0
|
|
20240819,154800,331393459,1070,1070,1070,1070,0
|
|
20240819,154700,331393459,1070,1070,1070,1070,0
|
|
20240819,154600,331393459,1070,1070,1070,1070,0
|
|
20240819,154500,331393459,1070,1070,1070,1070,0
|
|
20240819,154400,331393459,1070,1070,1070,1070,7223
|
|
20240819,154300,331393459,1070,1070,1070,1070,0
|
|
20240819,154200,331393459,1070,1070,1070,1070,0
|
|
20240819,154100,331393459,1070,1070,1070,1070,0
|
|
20240819,154000,331393459,1070,1070,1070,1070,0
|
|
20240819,153900,331393459,1070,1070,1070,1070,0
|
|
20240819,153800,331393459,1070,1070,1070,1070,0
|
|
20240819,153700,331393459,1070,1070,1070,1070,0
|
|
20240819,153600,331393459,1070,1070,1070,1070,0
|
|
20240819,153500,331393459,1070,1070,1070,1070,0
|
|
20240819,153400,331393459,1070,1070,1070,1070,0
|
|
20240819,153300,331393459,1070,1070,1070,1070,0
|
|
20240819,153200,331393459,1070,1070,1070,1070,0
|
|
20240819,153100,331393459,1070,1070,1070,1070,0
|
|
20240819,153000,331393459,1070,1070,1070,1070,7223
|
|
20240819,152900,323664849,1072,1072,1072,1072,0
|
|
20240819,152800,323664849,1072,1072,1072,1072,0
|
|
20240819,152700,323664849,1072,1072,1072,1072,0
|
|
20240819,152600,323664849,1072,1072,1072,1072,0
|
|
20240819,152500,323664849,1072,1072,1072,1072,0
|
|
20240819,152400,323664849,1072,1072,1072,1072,0
|
|
20240819,152300,323664849,1072,1072,1072,1072,0
|
|
20240819,152200,323664849,1072,1072,1072,1072,0
|
|
20240819,152100,323664849,1072,1072,1072,1072,0
|
|
20240819,152000,323664849,1072,1072,1072,1072,0
|
|
20240819,151900,323664849,1072,1071,1072,1062,5422
|
|
20240819,151800,317897279,1065,1066,1066,1065,1000
|
|
20240819,151700,316832059,1065,1065,1065,1065,300
|
|
20240819,151600,316512559,1071,1065,1071,1065,27
|
|
20240819,151500,316483774,1066,1066,1066,1066,0
|
|
20240819,151400,316483774,1066,1068,1068,1066,6501
|
|
20240819,151300,309547349,1071,1071,1071,1071,0
|
|
20240819,151200,309547349,1071,1071,1071,1071,10
|
|
20240819,151100,309536639,1071,1071,1071,1071,0
|
|
20240819,151000,309536639,1071,1071,1071,1071,1
|
|
20240819,150900,309535568,1070,1071,1071,1070,501
|
|
20240819,150800,308998998,1070,1070,1070,1070,20
|
|
20240819,150700,308977598,1071,1069,1071,1069,101
|
|
20240819,150600,308869609,1069,1069,1071,1069,1318
|
|
20240819,150500,307460663,1070,1070,1070,1070,730
|
|
20240819,150400,306679563,1073,1073,1073,1073,0
|
|
20240819,150300,306679563,1073,1071,1073,1070,3385
|
|
20240819,150200,303054996,1072,1072,1072,1072,5
|
|
20240819,150100,303049636,1073,1073,1073,1073,1486
|
|
20240819,150000,301455158,1070,1070,1070,1070,1000
|
|
20240819,145900,300385158,1070,1070,1070,1070,1500
|
|
20240819,145800,298780158,1071,1070,1071,1070,506
|
|
20240819,145700,298238732,1070,1070,1070,1070,0
|
|
20240819,145600,298238732,1070,1070,1070,1070,500
|
|
20240819,145500,297703732,1071,1071,1071,1071,500
|
|
20240819,145400,297168232,1072,1072,1072,1072,50
|
|
20240819,145300,297114632,1072,1072,1072,1072,50
|
|
20240819,145200,297061032,1071,1071,1071,1071,2000
|
|
20240819,145100,294919032,1071,1071,1071,1071,1500
|
|
20240819,145000,293312532,1071,1071,1071,1071,0
|
|
20240819,144900,293312532,1071,1071,1071,1071,0
|
|
20240819,144800,293312532,1071,1071,1071,1071,23502
|
|
20240819,144700,268141890,1072,1072,1072,1072,940
|
|
20240819,144600,267134210,1072,1072,1072,1072,0
|
|
20240819,144500,267134210,1072,1072,1072,1072,75
|
|
20240819,144400,267053810,1071,1071,1071,1071,1
|
|
20240819,144300,267052739,1071,1066,1072,1063,4206
|
|
20240819,144200,262567833,1062,1070,1070,1062,4000
|
|
20240819,144100,258305903,1070,1070,1070,1070,0
|
|
20240819,144000,258305903,1070,1070,1070,1070,9
|
|
20240819,143900,258296273,1072,1070,1072,1070,1001
|
|
20240819,143800,257225201,1070,1070,1070,1070,1
|
|
20240819,143700,257224131,1070,1070,1070,1070,20
|
|
20240819,143600,257202731,1071,1071,1072,1071,2901
|
|
20240819,143500,254093859,1071,1071,1071,1071,1270
|
|
20240819,143400,252733689,1071,1071,1071,1071,10
|
|
20240819,143300,252722979,1072,1072,1072,1071,2000
|
|
20240819,143200,250579135,1072,1068,1072,1062,2539
|
|
20240819,143100,247872484,1066,1074,1074,1065,31460
|
|
20240819,143000,214305708,1075,1075,1075,1075,0
|
|
20240819,142900,214305708,1075,1076,1076,1075,1269
|
|
20240819,142800,212941529,1075,1075,1075,1075,0
|
|
20240819,142700,212941529,1075,1075,1075,1075,300
|
|
20240819,142600,212619029,1075,1075,1075,1075,2000
|
|
20240819,142500,210469029,1075,1075,1075,1074,1289
|
|
20240819,142400,209083361,1075,1075,1075,1075,961
|
|
20240819,142300,208050286,1076,1076,1076,1076,211
|
|
20240819,142200,207823250,1076,1076,1076,1076,528
|
|
20240819,142100,207255122,1076,1076,1076,1076,0
|
|
20240819,142000,207255122,1076,1076,1076,1076,0
|
|
20240819,141900,207255122,1076,1076,1076,1076,0
|
|
20240819,141800,207255122,1076,1076,1076,1076,99
|
|
20240819,141700,207148598,1075,1078,1078,1075,4000
|
|
20240819,141600,202844334,1079,1079,1079,1079,0
|
|
20240819,141500,202844334,1079,1079,1079,1079,10
|
|
20240819,141400,202833544,1077,1077,1077,1077,0
|
|
20240819,141300,202833544,1077,1077,1077,1077,0
|
|
20240819,141200,202833544,1077,1077,1077,1077,0
|
|
20240819,141100,202833544,1077,1077,1077,1077,4
|
|
20240819,141000,202829236,1077,1077,1077,1077,311
|
|
20240819,140900,202494289,1077,1077,1077,1077,52
|
|
20240819,140800,202438285,1077,1077,1077,1077,137
|
|
20240819,140700,202290736,1077,1080,1080,1077,1516
|
|
20240819,140600,200656339,1080,1081,1081,1080,4329
|
|
20240819,140500,195979131,1082,1082,1082,1082,0
|
|
20240819,140400,195979131,1082,1081,1082,1081,4
|
|
20240819,140300,195974805,1082,1082,1082,1082,100
|
|
20240819,140200,195866605,1082,1082,1082,1082,0
|
|
20240819,140100,195866605,1082,1082,1082,1082,200
|
|
20240819,140000,195650205,1086,1086,1086,1086,1
|
|
20240819,135900,195649119,1087,1082,1087,1082,300
|
|
20240819,135800,195323519,1088,1082,1088,1082,1120
|
|
20240819,135700,194111139,1082,1082,1082,1082,0
|
|
20240819,135600,194111139,1082,1082,1082,1082,0
|
|
20240819,135500,194111139,1082,1082,1082,1082,465
|
|
20240819,135400,193608009,1082,1082,1082,1082,61
|
|
20240819,135300,193542007,1082,1082,1082,1082,151
|
|
20240819,135200,193378625,1083,1083,1083,1083,518
|
|
20240819,135100,192817631,1082,1082,1082,1082,0
|
|
20240819,135000,192817631,1082,1082,1082,1082,0
|
|
20240819,134900,192817631,1082,1083,1083,1082,7
|
|
20240819,134800,192810052,1083,1084,1084,1083,2
|
|
20240819,134700,192807885,1084,1084,1084,1081,1218
|
|
20240819,134600,191489417,1084,1084,1084,1084,38
|
|
20240819,134500,191448225,1084,1084,1084,1084,54
|
|
20240819,134400,191389689,1084,1084,1084,1084,169
|
|
20240819,134300,191206493,1085,1086,1086,1085,6405
|
|
20240819,134200,184254251,1087,1087,1087,1087,1
|
|
20240819,134100,184253164,1087,1087,1087,1087,0
|
|
20240819,134000,184253164,1087,1087,1087,1087,1
|
|
20240819,133900,184252077,1087,1087,1087,1087,2223
|
|
20240819,133800,181835676,1088,1088,1088,1088,0
|
|
20240819,133700,181835676,1088,1088,1088,1088,1
|
|
20240819,133600,181834588,1088,1088,1088,1088,60
|
|
20240819,133500,181769308,1087,1087,1087,1087,128
|
|
20240819,133400,181630172,1087,1087,1087,1087,400
|
|
20240819,133300,181195372,1088,1088,1088,1088,9
|
|
20240819,133200,181185580,1087,1088,1088,1087,863
|
|
20240819,133100,180246661,1088,1088,1088,1088,0
|
|
20240819,133000,180246661,1088,1088,1088,1088,0
|
|
20240819,132900,180246661,1088,1088,1088,1088,30
|
|
20240819,132800,180214021,1090,1090,1090,1090,0
|
|
20240819,132700,180214021,1090,1090,1090,1090,1
|
|
20240819,132600,180212931,1090,1090,1090,1090,0
|
|
20240819,132500,180212931,1090,1090,1090,1090,0
|
|
20240819,132400,180212931,1090,1090,1090,1090,0
|
|
20240819,132300,180212931,1090,1090,1090,1090,0
|
|
20240819,132200,180212931,1090,1090,1090,1090,0
|
|
20240819,132100,180212931,1090,1090,1090,1090,6
|
|
20240819,132000,180206391,1090,1090,1090,1090,300
|
|
20240819,131900,179879391,1090,1090,1090,1090,0
|
|
20240819,131800,179879391,1090,1090,1090,1090,0
|
|
20240819,131700,179879391,1090,1090,1090,1090,300
|
|
20240819,131600,179552391,1090,1090,1090,1090,0
|
|
20240819,131500,179552391,1090,1090,1090,1090,60
|
|
20240819,131400,179486991,1090,1090,1090,1090,1000
|
|
20240819,131300,178396991,1090,1090,1090,1090,0
|
|
20240819,131200,178396991,1090,1090,1090,1090,0
|
|
20240819,131100,178396991,1090,1090,1090,1090,46
|
|
20240819,131000,178346851,1088,1088,1088,1088,116
|
|
20240819,130900,178220643,1088,1088,1088,1088,0
|
|
20240819,130800,178220643,1088,1088,1088,1088,63
|
|
20240819,130700,178152099,1088,1088,1088,1088,0
|
|
20240819,130600,178152099,1088,1088,1088,1088,1
|
|
20240819,130500,178151011,1089,1089,1089,1089,5
|
|
20240819,130400,178145566,1089,1089,1089,1089,23
|
|
20240819,130300,178120519,1089,1089,1089,1089,36
|
|
20240819,130200,178081315,1089,1089,1089,1089,0
|
|
20240819,130100,178081315,1089,1089,1089,1089,50
|
|
20240819,130000,178026865,1089,1089,1089,1088,4378
|
|
20240819,125900,173261456,1089,1090,1090,1089,1084
|
|
20240819,125800,172080751,1090,1090,1090,1090,3
|
|
20240819,125700,172077481,1090,1090,1090,1090,0
|
|
20240819,125600,172077481,1090,1090,1090,1090,0
|
|
20240819,125500,172077481,1090,1090,1090,1090,1
|
|
20240819,125400,172076391,1090,1091,1091,1089,618
|
|
20240819,125300,171402786,1090,1090,1090,1090,0
|
|
20240819,125200,171402786,1090,1090,1090,1090,0
|
|
20240819,125100,171402786,1090,1090,1090,1090,0
|
|
20240819,125000,171402786,1090,1089,1090,1089,7854
|
|
20240819,124900,162843926,1090,1090,1090,1090,3957
|
|
20240819,124800,158530796,1090,1090,1090,1090,0
|
|
20240819,124700,158530796,1090,1090,1090,1090,302
|
|
20240819,124600,158201616,1090,1090,1090,1090,55
|
|
20240819,124500,158141666,1089,1089,1089,1089,0
|
|
20240819,124400,158141666,1089,1090,1090,1089,1532
|
|
20240819,124300,156472186,1090,1090,1090,1090,813
|
|
20240819,124200,155586016,1090,1090,1090,1090,0
|
|
20240819,124100,155586016,1090,1090,1090,1090,5419
|
|
20240819,124000,149679306,1091,1094,1094,1091,1915
|
|
20240819,123900,147590014,1095,1095,1095,1095,0
|
|
20240819,123800,147590014,1095,1095,1095,1095,0
|
|
20240819,123700,147590014,1095,1095,1095,1091,8
|
|
20240819,123600,147581278,1095,1095,1095,1095,10
|
|
20240819,123500,147570328,1095,1095,1095,1095,0
|
|
20240819,123400,147570328,1095,1095,1095,1095,0
|
|
20240819,123300,147570328,1095,1095,1095,1095,0
|
|
20240819,123200,147570328,1095,1095,1095,1095,0
|
|
20240819,123100,147570328,1095,1095,1095,1095,104
|
|
20240819,123000,147456448,1095,1095,1095,1095,1
|
|
20240819,122900,147455353,1095,1091,1095,1091,54
|
|
20240819,122800,147396423,1091,1091,1091,1091,0
|
|
20240819,122700,147396423,1091,1092,1092,1091,2000
|
|
20240819,122600,145214383,1092,1092,1092,1092,0
|
|
20240819,122500,145214383,1092,1092,1092,1092,1000
|
|
20240819,122400,144122383,1092,1092,1092,1092,0
|
|
20240819,122300,144122383,1092,1092,1092,1092,1022
|
|
20240819,122200,143006359,1092,1092,1092,1092,400
|
|
20240819,122100,142569559,1092,1092,1092,1092,0
|
|
20240819,122000,142569559,1092,1092,1092,1092,100
|
|
20240819,121900,142460359,1095,1095,1095,1095,100
|
|
20240819,121800,142350859,1091,1091,1091,1091,387
|
|
20240819,121700,141928642,1091,1091,1091,1091,2
|
|
20240819,121600,141926460,1091,1091,1091,1091,0
|
|
20240819,121500,141926460,1091,1091,1091,1091,0
|
|
20240819,121400,141926460,1091,1091,1091,1091,10
|
|
20240819,121300,141915550,1092,1093,1093,1092,794
|
|
20240819,121200,141048355,1093,1093,1093,1093,91
|
|
20240819,121100,140948892,1092,1092,1092,1092,0
|
|
20240819,121000,140948892,1092,1092,1092,1092,255
|
|
20240819,120900,140670432,1091,1091,1091,1091,0
|
|
20240819,120800,140670432,1091,1091,1091,1091,0
|
|
20240819,120700,140670432,1091,1091,1091,1091,10
|
|
20240819,120600,140659522,1091,1091,1091,1091,1
|
|
20240819,120500,140658431,1091,1091,1091,1091,0
|
|
20240819,120400,140658431,1091,1091,1091,1091,0
|
|
20240819,120300,140658431,1091,1092,1092,1091,3000
|
|
20240819,120200,137385108,1093,1093,1093,1093,0
|
|
20240819,120100,137385108,1093,1093,1093,1093,0
|
|
20240819,120000,137385108,1093,1093,1093,1093,0
|
|
20240819,115900,137385108,1093,1093,1093,1093,71
|
|
20240819,115800,137307505,1093,1093,1093,1093,44
|
|
20240819,115700,137259413,1093,1093,1093,1093,0
|
|
20240819,115600,137259413,1093,1093,1093,1093,4
|
|
20240819,115500,137255041,1093,1093,1093,1093,100
|
|
20240819,115400,137145741,1093,1093,1093,1093,0
|
|
20240819,115300,137145741,1093,1092,1093,1092,350
|
|
20240819,115200,136763491,1093,1093,1093,1093,25
|
|
20240819,115100,136736166,1095,1095,1095,1095,0
|
|
20240819,115000,136736166,1095,1095,1095,1095,0
|
|
20240819,114900,136736166,1095,1095,1095,1095,0
|
|
20240819,114800,136736166,1095,1095,1095,1095,1
|
|
20240819,114700,136735071,1093,1093,1093,1093,0
|
|
20240819,114600,136735071,1093,1093,1093,1093,5557
|
|
20240819,114500,130661270,1094,1094,1094,1094,1000
|
|
20240819,114400,129567270,1095,1095,1095,1095,1
|
|
20240819,114300,129566175,1095,1095,1095,1095,3372
|
|
20240819,114200,125873835,1095,1095,1095,1095,0
|
|
20240819,114100,125873835,1095,1095,1095,1095,0
|
|
20240819,114000,125873835,1095,1095,1095,1095,0
|
|
20240819,113900,125873835,1095,1095,1095,1095,0
|
|
20240819,113800,125873835,1095,1095,1095,1095,0
|
|
20240819,113700,125873835,1095,1095,1095,1095,0
|
|
20240819,113600,125873835,1095,1095,1095,1095,40
|
|
20240819,113500,125830035,1097,1097,1097,1097,0
|
|
20240819,113400,125830035,1097,1097,1097,1097,4
|
|
20240819,113300,125825647,1095,1095,1095,1095,0
|
|
20240819,113200,125825647,1095,1095,1095,1095,0
|
|
20240819,113100,125825647,1095,1095,1095,1095,0
|
|
20240819,113000,125825647,1095,1095,1095,1095,46
|
|
20240819,112900,125775277,1093,1093,1093,1093,0
|
|
20240819,112800,125775277,1093,1093,1093,1093,0
|
|
20240819,112700,125775277,1093,1093,1093,1093,0
|
|
20240819,112600,125775277,1093,1093,1093,1093,0
|
|
20240819,112500,125775277,1093,1093,1093,1093,0
|
|
20240819,112400,125775277,1093,1095,1095,1093,304
|
|
20240819,112300,125442405,1092,1095,1095,1092,2010
|
|
20240819,112200,123246445,1092,1092,1092,1092,0
|
|
20240819,112100,123246445,1092,1092,1092,1092,0
|
|
20240819,112000,123246445,1092,1092,1092,1092,1136
|
|
20240819,111900,122005933,1092,1092,1092,1092,1964
|
|
20240819,111800,119861245,1091,1091,1091,1091,0
|
|
20240819,111700,119861245,1091,1091,1091,1091,0
|
|
20240819,111600,119861245,1091,1094,1094,1091,3673
|
|
20240819,111500,115848729,1092,1094,1094,1092,12017
|
|
20240819,111400,102709461,1094,1096,1096,1094,6228
|
|
20240819,111300,95887776,1096,1096,1096,1096,0
|
|
20240819,111200,95887776,1096,1097,1097,1096,411
|
|
20240819,111100,95436912,1097,1097,1097,1097,30
|
|
20240819,111000,95404002,1098,1098,1098,1098,0
|
|
20240819,110900,95404002,1098,1098,1098,1098,10
|
|
20240819,110800,95393022,1100,1100,1100,1100,10
|
|
20240819,110700,95382022,1100,1102,1102,1100,23
|
|
20240819,110600,95356696,1102,1102,1102,1102,0
|
|
20240819,110500,95356696,1102,1102,1102,1102,0
|
|
20240819,110400,95356696,1102,1102,1102,1102,0
|
|
20240819,110300,95356696,1102,1102,1102,1102,0
|
|
20240819,110200,95356696,1102,1102,1102,1102,11
|
|
20240819,110100,95344574,1102,1102,1102,1102,80
|
|
20240819,110000,95256414,1102,1102,1102,1102,5
|
|
20240819,105900,95250904,1102,1102,1102,1102,4
|
|
20240819,105800,95246496,1101,1101,1101,1101,0
|
|
20240819,105700,95246496,1101,1101,1101,1101,1
|
|
20240819,105600,95245395,1101,1101,1101,1101,15
|
|
20240819,105500,95228880,1095,1095,1095,1095,0
|
|
20240819,105400,95228880,1095,1096,1096,1095,1328
|
|
20240819,105300,93774430,1095,1095,1095,1095,0
|
|
20240819,105200,93774430,1095,1095,1095,1095,0
|
|
20240819,105100,93774430,1095,1095,1095,1095,0
|
|
20240819,105000,93774430,1095,1095,1095,1095,0
|
|
20240819,104900,93774430,1095,1095,1095,1095,0
|
|
20240819,104800,93774430,1095,1095,1095,1095,0
|
|
20240819,104700,93774430,1095,1095,1095,1095,0
|
|
20240819,104600,93774430,1095,1095,1095,1095,0
|
|
20240819,104500,93774430,1095,1095,1095,1095,2190
|
|
20240819,104400,91376380,1095,1095,1095,1095,548
|
|
20240819,104300,90776320,1095,1095,1095,1095,0
|
|
20240819,104200,90776320,1095,1095,1095,1095,0
|
|
20240819,104100,90776320,1095,1095,1095,1095,0
|
|
20240819,104000,90776320,1095,1095,1095,1095,0
|
|
20240819,103900,90776320,1095,1095,1095,1095,0
|
|
20240819,103800,90776320,1095,1095,1095,1095,0
|
|
20240819,103700,90776320,1095,1096,1096,1095,8137
|
|
20240819,103600,81864448,1097,1097,1097,1097,0
|
|
20240819,103500,81864448,1097,1097,1097,1097,890
|
|
20240819,103400,80888118,1103,1103,1103,1103,3
|
|
20240819,103300,80884809,1103,1103,1103,1103,0
|
|
20240819,103200,80884809,1103,1103,1103,1103,1
|
|
20240819,103100,80883706,1096,1096,1096,1096,0
|
|
20240819,103000,80883706,1096,1097,1097,1096,4214
|
|
20240819,102900,76264667,1097,1097,1097,1097,0
|
|
20240819,102800,76264667,1097,1097,1097,1097,0
|
|
20240819,102700,76264667,1097,1098,1098,1097,5320
|
|
20240819,102600,70428527,1104,1104,1104,1104,1
|
|
20240819,102500,70427423,1097,1097,1097,1097,0
|
|
20240819,102400,70427423,1097,1097,1097,1097,0
|
|
20240819,102300,70427423,1097,1098,1098,1097,3038
|
|
20240819,102200,67091709,1098,1099,1099,1098,558
|
|
20240819,102100,66478960,1100,1100,1100,1100,500
|
|
20240819,102000,65928960,1100,1100,1100,1100,0
|
|
20240819,101900,65928960,1100,1100,1100,1100,1516
|
|
20240819,101800,64261360,1105,1105,1105,1105,31
|
|
20240819,101700,64227105,1105,1105,1105,1105,0
|
|
20240819,101600,64227105,1105,1105,1105,1105,0
|
|
20240819,101500,64227105,1105,1105,1105,1105,0
|
|
20240819,101400,64227105,1105,1105,1105,1105,1
|
|
20240819,101300,64226000,1105,1100,1105,1100,506
|
|
20240819,101200,63669385,1100,1100,1100,1100,0
|
|
20240819,101100,63669385,1100,1100,1100,1100,0
|
|
20240819,101000,63669385,1100,1100,1100,1100,0
|
|
20240819,100900,63669385,1100,1100,1100,1100,770
|
|
20240819,100800,62822385,1098,1098,1098,1098,0
|
|
20240819,100700,62822385,1098,1098,1098,1098,0
|
|
20240819,100600,62822385,1098,1099,1099,1098,1510
|
|
20240819,100500,61163814,1101,1100,1101,1100,40
|
|
20240819,100400,61119809,1101,1103,1103,1101,40
|
|
20240819,100300,61075739,1103,1103,1103,1103,2
|
|
20240819,100200,61073533,1102,1102,1102,1102,0
|
|
20240819,100100,61073533,1102,1102,1102,1102,0
|
|
20240819,100000,61073533,1102,1100,1102,1100,749
|
|
20240819,095900,60249361,1100,1100,1100,1100,0
|
|
20240819,095800,60249361,1100,1100,1100,1100,13
|
|
20240819,095700,60235061,1100,1100,1100,1100,1001
|
|
20240819,095600,59133961,1100,1100,1100,1100,0
|
|
20240819,095500,59133961,1100,1100,1100,1100,200
|
|
20240819,095400,58913961,1100,1100,1100,1100,150
|
|
20240819,095300,58748961,1105,1105,1105,1105,5
|
|
20240819,095200,58743436,1105,1105,1105,1105,15
|
|
20240819,095100,58726861,1106,1106,1106,1106,44
|
|
20240819,095000,58678197,1100,1106,1106,1100,25
|
|
20240819,094900,58650667,1103,1106,1106,1103,107
|
|
20240819,094800,58532625,1103,1103,1103,1103,991
|
|
20240819,094700,57439552,1103,1099,1103,1098,271
|
|
20240819,094600,57141500,1100,1103,1103,1100,7718
|
|
20240819,094500,48651559,1103,1106,1106,1103,3473
|
|
20240819,094400,44814485,1107,1107,1107,1107,54
|
|
20240819,094300,44754707,1107,1107,1107,1107,250
|
|
20240819,094200,44477957,1111,1111,1111,1111,484
|
|
20240819,094100,43940233,1111,1110,1111,1110,2000
|
|
20240819,094000,41719163,1106,1106,1106,1106,5
|
|
20240819,093900,41713633,1106,1106,1106,1106,25
|
|
20240819,093800,41685983,1106,1106,1106,1106,126
|
|
20240819,093700,41546627,1106,1106,1106,1106,0
|
|
20240819,093600,41546627,1106,1106,1106,1106,5
|
|
20240819,093500,41541097,1105,1105,1105,1105,69
|
|
20240819,093400,41464852,1105,1105,1105,1105,145
|
|
20240819,093300,41304627,1110,1110,1110,1110,14
|
|
20240819,093200,41289087,1110,1110,1110,1110,0
|
|
20240819,093100,41289087,1110,1110,1110,1110,0
|
|
20240819,093000,41289087,1110,1110,1110,1110,137
|
|
20240819,092900,41137017,1110,1109,1110,1105,214
|
|
20240819,092800,40899681,1111,1110,1111,1105,317
|
|
20240819,092700,40547820,1110,1110,1110,1110,0
|
|
20240819,092600,40547820,1110,1110,1110,1110,253
|
|
20240819,092500,40266990,1110,1110,1110,1100,540
|
|
20240819,092400,39672273,1113,1113,1113,1113,6
|
|
20240819,092300,39665595,1110,1110,1110,1110,792
|
|
20240819,092200,38786475,1110,1109,1110,1109,1600
|
|
20240819,092100,37011075,1110,1110,1110,1110,0
|
|
20240819,092000,37011075,1110,1110,1110,1110,2530
|
|
20240819,091900,34202775,1110,1104,1110,1104,608
|
|
20240819,091800,33528901,1103,1108,1109,1103,2905
|
|
20240819,091700,30318251,1104,1104,1104,1104,4
|
|
20240819,091600,30313835,1107,1103,1107,1103,4658
|
|
20240819,091500,25174732,1102,1100,1102,1100,3150
|
|
20240819,091400,21705530,1099,1099,1099,1099,75
|
|
20240819,091300,21623105,1099,1100,1100,1099,11
|
|
20240819,091200,21611006,1100,1100,1100,1100,10
|
|
20240819,091100,21600006,1100,1101,1101,1100,41
|
|
20240819,091000,21554891,1101,1102,1102,1101,14
|
|
20240819,090900,21539474,1097,1097,1104,1097,113
|
|
20240819,090800,21414736,1097,1097,1097,1095,599
|
|
20240819,090700,20758433,1093,1093,1093,1093,0
|
|
20240819,090600,20758433,1093,1093,1093,1093,600
|
|
20240819,090500,20102633,1093,1096,1096,1093,1501
|
|
20240819,090400,18461110,1098,1098,1098,1098,0
|
|
20240819,090300,18461110,1098,1097,1098,1095,5041
|
|
20240819,090200,12936834,1100,1102,1102,1100,321
|
|
20240819,090100,12583732,1102,1104,1104,1102,3591
|
|
20240819,090000,8622488,1104,1105,1105,1104,7809
|