636 lines
31 KiB
CSV
636 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,193300,1198166698,1102,1102,1102,1102,12331
|
|
20240816,193200,1198166698,1102,1102,1102,1102,0
|
|
20240816,193100,1198166698,1102,1102,1102,1102,0
|
|
20240816,193000,1198166698,1102,1102,1102,1102,0
|
|
20240816,192900,1198166698,1102,1102,1102,1102,0
|
|
20240816,192800,1198166698,1102,1102,1102,1102,0
|
|
20240816,192700,1198166698,1102,1102,1102,1102,0
|
|
20240816,192600,1198166698,1102,1102,1102,1102,0
|
|
20240816,192500,1198166698,1102,1102,1102,1102,0
|
|
20240816,192400,1198166698,1102,1102,1102,1102,0
|
|
20240816,192300,1198166698,1102,1102,1102,1102,0
|
|
20240816,192200,1198166698,1102,1102,1102,1102,0
|
|
20240816,192100,1198166698,1102,1102,1102,1102,0
|
|
20240816,192000,1198166698,1102,1102,1102,1102,0
|
|
20240816,191900,1198166698,1102,1102,1102,1102,0
|
|
20240816,191800,1198166698,1102,1102,1102,1102,0
|
|
20240816,191700,1198166698,1102,1102,1102,1102,0
|
|
20240816,191600,1198166698,1102,1102,1102,1102,0
|
|
20240816,191500,1198166698,1102,1102,1102,1102,0
|
|
20240816,191400,1198166698,1102,1102,1102,1102,0
|
|
20240816,191300,1198166698,1102,1102,1102,1102,0
|
|
20240816,191200,1198166698,1102,1102,1102,1102,0
|
|
20240816,191100,1198166698,1102,1102,1102,1102,0
|
|
20240816,191000,1198166698,1102,1102,1102,1102,0
|
|
20240816,190900,1198166698,1102,1102,1102,1102,0
|
|
20240816,190800,1198166698,1102,1102,1102,1102,0
|
|
20240816,190700,1198166698,1102,1102,1102,1102,0
|
|
20240816,190600,1198166698,1102,1102,1102,1102,0
|
|
20240816,190500,1198166698,1102,1102,1102,1102,0
|
|
20240816,190400,1198166698,1102,1102,1102,1102,0
|
|
20240816,190300,1198166698,1102,1102,1102,1102,12331
|
|
20240816,190200,1198166698,1102,1102,1102,1102,0
|
|
20240816,190100,1198166698,1102,1102,1102,1102,0
|
|
20240816,190000,1198166698,1102,1102,1102,1102,0
|
|
20240816,185900,1198166698,1102,1102,1102,1102,0
|
|
20240816,185800,1198166698,1102,1102,1102,1102,0
|
|
20240816,185700,1198166698,1102,1102,1102,1102,0
|
|
20240816,185600,1198166698,1102,1102,1102,1102,0
|
|
20240816,185500,1198166698,1102,1102,1102,1102,0
|
|
20240816,185400,1198166698,1102,1102,1102,1102,0
|
|
20240816,185300,1198166698,1102,1102,1102,1102,0
|
|
20240816,185200,1198166698,1102,1102,1102,1102,0
|
|
20240816,185100,1198166698,1102,1102,1102,1102,0
|
|
20240816,185000,1198166698,1102,1102,1102,1102,0
|
|
20240816,184900,1198166698,1102,1102,1102,1102,0
|
|
20240816,184800,1198166698,1102,1102,1102,1102,0
|
|
20240816,184700,1198166698,1102,1102,1102,1102,0
|
|
20240816,184600,1198166698,1102,1102,1102,1102,0
|
|
20240816,184500,1198166698,1102,1102,1102,1102,0
|
|
20240816,184400,1198166698,1102,1102,1102,1102,0
|
|
20240816,184300,1198166698,1102,1102,1102,1102,0
|
|
20240816,184200,1198166698,1102,1102,1102,1102,0
|
|
20240816,184100,1198166698,1102,1102,1102,1102,0
|
|
20240816,184000,1198166698,1102,1102,1102,1102,0
|
|
20240816,183900,1198166698,1102,1102,1102,1102,0
|
|
20240816,183800,1198166698,1102,1102,1102,1102,0
|
|
20240816,183700,1198166698,1102,1102,1102,1102,0
|
|
20240816,183600,1198166698,1102,1102,1102,1102,0
|
|
20240816,183500,1198166698,1102,1102,1102,1102,0
|
|
20240816,183400,1198166698,1102,1102,1102,1102,0
|
|
20240816,183300,1198166698,1102,1102,1102,1102,12331
|
|
20240816,183200,1198166698,1102,1102,1102,1102,0
|
|
20240816,183100,1198166698,1102,1102,1102,1102,0
|
|
20240816,183000,1198166698,1102,1102,1102,1102,0
|
|
20240816,182900,1198166698,1102,1102,1102,1102,0
|
|
20240816,182800,1198166698,1102,1102,1102,1102,0
|
|
20240816,182700,1198166698,1102,1102,1102,1102,0
|
|
20240816,182600,1198166698,1102,1102,1102,1102,0
|
|
20240816,182500,1198166698,1102,1102,1102,1102,0
|
|
20240816,182400,1198166698,1102,1102,1102,1102,0
|
|
20240816,182300,1198166698,1102,1102,1102,1102,0
|
|
20240816,182200,1198166698,1102,1102,1102,1102,0
|
|
20240816,182100,1198166698,1102,1102,1102,1102,0
|
|
20240816,182000,1198166698,1102,1102,1102,1102,0
|
|
20240816,181900,1198166698,1102,1102,1102,1102,0
|
|
20240816,181800,1198166698,1102,1102,1102,1102,0
|
|
20240816,181700,1198166698,1102,1102,1102,1102,0
|
|
20240816,181600,1198166698,1102,1102,1102,1102,0
|
|
20240816,181500,1198166698,1102,1102,1102,1102,0
|
|
20240816,181400,1198166698,1102,1102,1102,1102,0
|
|
20240816,181300,1198166698,1102,1102,1102,1102,0
|
|
20240816,181200,1198166698,1102,1102,1102,1102,0
|
|
20240816,181100,1198166698,1102,1102,1102,1102,0
|
|
20240816,181000,1198166698,1102,1102,1102,1102,0
|
|
20240816,180900,1198166698,1102,1102,1102,1102,0
|
|
20240816,180800,1198166698,1102,1102,1102,1102,0
|
|
20240816,180700,1198166698,1102,1102,1102,1102,0
|
|
20240816,180600,1198166698,1102,1102,1102,1102,0
|
|
20240816,180500,1198166698,1102,1102,1102,1102,0
|
|
20240816,180400,1198166698,1102,1102,1102,1102,0
|
|
20240816,180300,1198166698,1102,1102,1102,1102,12331
|
|
20240816,180200,1198166698,1102,1102,1102,1102,0
|
|
20240816,180100,1198166698,1102,1102,1102,1102,0
|
|
20240816,180000,1198166698,1102,1102,1102,1102,0
|
|
20240816,175900,1198166698,1102,1102,1102,1102,0
|
|
20240816,175800,1198166698,1102,1102,1102,1102,0
|
|
20240816,175700,1198166698,1102,1102,1102,1102,0
|
|
20240816,175600,1198166698,1102,1102,1102,1102,0
|
|
20240816,175500,1198166698,1102,1102,1102,1102,0
|
|
20240816,175400,1198166698,1102,1102,1102,1102,0
|
|
20240816,175300,1198166698,1102,1102,1102,1102,0
|
|
20240816,175200,1198166698,1102,1102,1102,1102,0
|
|
20240816,175100,1198166698,1102,1102,1102,1102,0
|
|
20240816,175000,1198166698,1102,1102,1102,1102,0
|
|
20240816,174900,1198166698,1102,1102,1102,1102,0
|
|
20240816,174800,1198166698,1102,1102,1102,1102,0
|
|
20240816,174700,1198166698,1102,1102,1102,1102,0
|
|
20240816,174600,1198166698,1102,1102,1102,1102,0
|
|
20240816,174500,1198166698,1102,1102,1102,1102,0
|
|
20240816,174400,1198166698,1102,1102,1102,1102,0
|
|
20240816,174300,1198166698,1102,1102,1102,1102,0
|
|
20240816,174200,1198166698,1102,1102,1102,1102,0
|
|
20240816,174100,1198166698,1102,1102,1102,1102,0
|
|
20240816,174000,1198166698,1102,1102,1102,1102,0
|
|
20240816,173900,1198166698,1102,1102,1102,1102,0
|
|
20240816,173800,1198166698,1102,1102,1102,1102,0
|
|
20240816,173700,1198166698,1102,1102,1102,1102,0
|
|
20240816,173600,1198166698,1102,1102,1102,1102,0
|
|
20240816,173500,1198166698,1102,1102,1102,1102,0
|
|
20240816,173400,1198166698,1102,1102,1102,1102,0
|
|
20240816,173300,1198166698,1102,1102,1102,1102,12331
|
|
20240816,173200,1198166698,1102,1102,1102,1102,0
|
|
20240816,173100,1198166698,1102,1102,1102,1102,0
|
|
20240816,173000,1198166698,1102,1102,1102,1102,0
|
|
20240816,172900,1198166698,1102,1102,1102,1102,0
|
|
20240816,172800,1198166698,1102,1102,1102,1102,0
|
|
20240816,172700,1198166698,1102,1102,1102,1102,0
|
|
20240816,172600,1198166698,1102,1102,1102,1102,0
|
|
20240816,172500,1198166698,1102,1102,1102,1102,0
|
|
20240816,172400,1198166698,1102,1102,1102,1102,0
|
|
20240816,172300,1198166698,1102,1102,1102,1102,0
|
|
20240816,172200,1198166698,1102,1102,1102,1102,0
|
|
20240816,172100,1198166698,1102,1102,1102,1102,0
|
|
20240816,172000,1198166698,1102,1102,1102,1102,0
|
|
20240816,171900,1198166698,1102,1102,1102,1102,0
|
|
20240816,171800,1198166698,1102,1102,1102,1102,0
|
|
20240816,171700,1198166698,1102,1102,1102,1102,0
|
|
20240816,171600,1198166698,1102,1102,1102,1102,0
|
|
20240816,171500,1198166698,1102,1102,1102,1102,0
|
|
20240816,171400,1198166698,1102,1102,1102,1102,0
|
|
20240816,171300,1198166698,1102,1102,1102,1102,0
|
|
20240816,171200,1198166698,1102,1102,1102,1102,0
|
|
20240816,171100,1198166698,1102,1102,1102,1102,0
|
|
20240816,171000,1198166698,1102,1102,1102,1102,0
|
|
20240816,170900,1198166698,1102,1102,1102,1102,0
|
|
20240816,170800,1198166698,1102,1102,1102,1102,0
|
|
20240816,170700,1198166698,1102,1102,1102,1102,0
|
|
20240816,170600,1198166698,1102,1102,1102,1102,0
|
|
20240816,170500,1198166698,1102,1102,1102,1102,0
|
|
20240816,170400,1198166698,1102,1102,1102,1102,0
|
|
20240816,170300,1198166698,1102,1102,1102,1102,12331
|
|
20240816,170200,1198166698,1102,1102,1102,1102,0
|
|
20240816,170100,1198166698,1102,1102,1102,1102,0
|
|
20240816,170000,1198166698,1102,1102,1102,1102,0
|
|
20240816,165900,1198166698,1102,1102,1102,1102,0
|
|
20240816,165800,1198166698,1102,1102,1102,1102,0
|
|
20240816,165700,1198166698,1102,1102,1102,1102,0
|
|
20240816,165600,1198166698,1102,1102,1102,1102,0
|
|
20240816,165500,1198166698,1102,1102,1102,1102,0
|
|
20240816,165400,1198166698,1102,1102,1102,1102,0
|
|
20240816,165300,1198166698,1102,1102,1102,1102,0
|
|
20240816,165200,1198166698,1102,1102,1102,1102,0
|
|
20240816,165100,1198166698,1102,1102,1102,1102,0
|
|
20240816,165000,1198166698,1102,1102,1102,1102,0
|
|
20240816,164900,1198166698,1102,1102,1102,1102,0
|
|
20240816,164800,1198166698,1102,1102,1102,1102,0
|
|
20240816,164700,1198166698,1102,1102,1102,1102,0
|
|
20240816,164600,1198166698,1102,1102,1102,1102,0
|
|
20240816,164500,1198166698,1102,1102,1102,1102,0
|
|
20240816,164400,1198166698,1102,1102,1102,1102,0
|
|
20240816,164300,1198166698,1102,1102,1102,1102,0
|
|
20240816,164200,1198166698,1102,1102,1102,1102,0
|
|
20240816,164100,1198166698,1102,1102,1102,1102,0
|
|
20240816,164000,1198166698,1102,1102,1102,1102,0
|
|
20240816,163900,1198166698,1102,1102,1102,1102,0
|
|
20240816,163800,1198166698,1102,1102,1102,1102,0
|
|
20240816,163700,1198166698,1102,1102,1102,1102,0
|
|
20240816,163600,1198166698,1102,1102,1102,1102,0
|
|
20240816,163500,1198166698,1102,1102,1102,1102,0
|
|
20240816,163400,1198166698,1102,1102,1102,1102,0
|
|
20240816,163300,1198166698,1102,1102,1102,1102,12331
|
|
20240816,163200,1198166698,1102,1102,1102,1102,0
|
|
20240816,163100,1198166698,1102,1102,1102,1102,0
|
|
20240816,163000,1198166698,1102,1102,1102,1102,0
|
|
20240816,162900,1198166698,1102,1102,1102,1102,0
|
|
20240816,162800,1198166698,1102,1102,1102,1102,0
|
|
20240816,162700,1198166698,1102,1102,1102,1102,0
|
|
20240816,162600,1198166698,1102,1102,1102,1102,0
|
|
20240816,162500,1198166698,1102,1102,1102,1102,0
|
|
20240816,162400,1198166698,1102,1102,1102,1102,0
|
|
20240816,162300,1198166698,1102,1102,1102,1102,0
|
|
20240816,162200,1198166698,1102,1102,1102,1102,0
|
|
20240816,162100,1198166698,1102,1102,1102,1102,0
|
|
20240816,162000,1198166698,1102,1102,1102,1102,0
|
|
20240816,161900,1198166698,1102,1102,1102,1102,0
|
|
20240816,161800,1198166698,1102,1102,1102,1102,0
|
|
20240816,161700,1198166698,1102,1102,1102,1102,0
|
|
20240816,161600,1198166698,1102,1102,1102,1102,0
|
|
20240816,161500,1198166698,1102,1102,1102,1102,0
|
|
20240816,161400,1198166698,1102,1102,1102,1102,0
|
|
20240816,161300,1198166698,1102,1102,1102,1102,0
|
|
20240816,161200,1198166698,1102,1102,1102,1102,0
|
|
20240816,161100,1198166698,1102,1102,1102,1102,0
|
|
20240816,161000,1198166698,1102,1102,1102,1102,0
|
|
20240816,160900,1198166698,1102,1102,1102,1102,0
|
|
20240816,160800,1198166698,1102,1102,1102,1102,0
|
|
20240816,160700,1198166698,1102,1102,1102,1102,0
|
|
20240816,160600,1198166698,1102,1102,1102,1102,0
|
|
20240816,160500,1198166698,1102,1102,1102,1102,0
|
|
20240816,160400,1198166698,1102,1102,1102,1102,0
|
|
20240816,160300,1198166698,1102,1102,1102,1102,12331
|
|
20240816,160200,1198166698,1102,1102,1102,1102,0
|
|
20240816,160100,1198166698,1102,1102,1102,1102,0
|
|
20240816,160000,1198166698,1102,1102,1102,1102,0
|
|
20240816,155900,1198166698,1102,1102,1102,1102,0
|
|
20240816,155800,1198166698,1102,1102,1102,1102,0
|
|
20240816,155700,1198166698,1102,1102,1102,1102,0
|
|
20240816,155600,1198166698,1102,1102,1102,1102,0
|
|
20240816,155500,1198166698,1102,1102,1102,1102,0
|
|
20240816,155400,1198166698,1102,1102,1102,1102,0
|
|
20240816,155300,1198166698,1102,1102,1102,1102,0
|
|
20240816,155200,1198166698,1102,1102,1102,1102,0
|
|
20240816,155100,1198166698,1102,1102,1102,1102,0
|
|
20240816,155000,1198166698,1102,1102,1102,1102,0
|
|
20240816,154900,1198166698,1102,1102,1102,1102,0
|
|
20240816,154800,1198166698,1102,1102,1102,1102,0
|
|
20240816,154700,1198166698,1102,1102,1102,1102,0
|
|
20240816,154600,1198166698,1102,1102,1102,1102,0
|
|
20240816,154500,1198166698,1102,1102,1102,1102,0
|
|
20240816,154400,1198166698,1102,1102,1102,1102,0
|
|
20240816,154300,1198166698,1102,1102,1102,1102,0
|
|
20240816,154200,1198166698,1102,1102,1102,1102,0
|
|
20240816,154100,1198166698,1102,1102,1102,1102,0
|
|
20240816,154000,1198166698,1102,1102,1102,1102,0
|
|
20240816,153900,1198166698,1102,1102,1102,1102,0
|
|
20240816,153800,1198166698,1102,1102,1102,1102,0
|
|
20240816,153700,1198166698,1102,1102,1102,1102,0
|
|
20240816,153600,1198166698,1102,1102,1102,1102,0
|
|
20240816,153500,1198166698,1102,1102,1102,1102,0
|
|
20240816,153400,1198166698,1102,1102,1102,1102,0
|
|
20240816,153300,1198166698,1102,1102,1102,1102,12331
|
|
20240816,153200,1198166698,1102,1102,1102,1102,0
|
|
20240816,153100,1198166698,1102,1102,1102,1102,0
|
|
20240816,153000,1198166698,1102,1102,1102,1102,12331
|
|
20240816,152900,1184577936,1102,1102,1102,1102,0
|
|
20240816,152800,1184577936,1102,1102,1102,1102,0
|
|
20240816,152700,1184577936,1102,1102,1102,1102,0
|
|
20240816,152600,1184577936,1102,1102,1102,1102,0
|
|
20240816,152500,1184577936,1102,1102,1102,1102,0
|
|
20240816,152400,1184577936,1102,1102,1102,1102,0
|
|
20240816,152300,1184577936,1102,1102,1102,1102,0
|
|
20240816,152200,1184577936,1102,1102,1102,1102,0
|
|
20240816,152100,1184577936,1102,1102,1102,1102,0
|
|
20240816,152000,1184577936,1102,1102,1102,1102,0
|
|
20240816,151900,1184577936,1102,1101,1103,1100,5056
|
|
20240816,151800,1179006397,1101,1101,1101,1100,2326
|
|
20240816,151700,1176445723,1101,1101,1101,1100,3510
|
|
20240816,151600,1172581703,1100,1099,1101,1099,3221
|
|
20240816,151500,1169039481,1099,1100,1100,1099,150
|
|
20240816,151400,1168874493,1099,1099,1101,1099,3162
|
|
20240816,151300,1165397343,1099,1099,1099,1099,100
|
|
20240816,151200,1165287443,1099,1100,1100,1099,507
|
|
20240816,151100,1164730243,1100,1100,1100,1100,901
|
|
20240816,151000,1163739143,1100,1100,1100,1100,1263
|
|
20240816,150900,1162349843,1100,1100,1100,1100,140
|
|
20240816,150800,1162195843,1100,1100,1100,1100,450
|
|
20240816,150700,1161700843,1100,1100,1100,1100,124
|
|
20240816,150600,1161564443,1099,1099,1099,1098,943
|
|
20240816,150500,1160528562,1098,1098,1098,1098,935
|
|
20240816,150400,1159501932,1098,1101,1101,1098,696
|
|
20240816,150300,1158737427,1098,1098,1098,1098,0
|
|
20240816,150200,1158737427,1098,1098,1098,1098,0
|
|
20240816,150100,1158737427,1098,1099,1099,1098,30
|
|
20240816,150000,1158704485,1098,1100,1100,1098,1732
|
|
20240816,145900,1156799579,1103,1103,1103,1103,652
|
|
20240816,145800,1156080423,1104,1100,1104,1100,3777
|
|
20240816,145700,1151925719,1100,1098,1100,1098,12
|
|
20240816,145600,1151912540,1098,1099,1099,1098,206
|
|
20240816,145500,1151686246,1098,1098,1098,1098,10
|
|
20240816,145400,1151675266,1098,1097,1098,1097,350
|
|
20240816,145300,1151291023,1097,1097,1097,1097,500
|
|
20240816,145200,1150742523,1097,1097,1097,1097,140
|
|
20240816,145100,1150588943,1097,1097,1097,1097,2199
|
|
20240816,145000,1148176640,1097,1097,1098,1097,174
|
|
20240816,144900,1147985759,1097,1098,1098,1097,1406
|
|
20240816,144800,1146442773,1098,1098,1098,1098,733
|
|
20240816,144700,1145637939,1097,1097,1097,1097,0
|
|
20240816,144600,1145637939,1097,1099,1099,1097,6282
|
|
20240816,144500,1138734461,1100,1100,1100,1100,1
|
|
20240816,144400,1138733361,1100,1100,1100,1099,585
|
|
20240816,144300,1138089862,1100,1100,1100,1100,3190
|
|
20240816,144200,1134580862,1100,1100,1100,1100,1200
|
|
20240816,144100,1133260862,1104,1100,1104,1100,1401
|
|
20240816,144000,1131719758,1100,1101,1101,1100,762
|
|
20240816,143900,1130881417,1105,1105,1105,1105,194
|
|
20240816,143800,1130667047,1105,1105,1105,1105,2915
|
|
20240816,143700,1127445972,1105,1105,1105,1105,0
|
|
20240816,143600,1127445972,1105,1105,1105,1105,1
|
|
20240816,143500,1127444867,1102,1102,1102,1102,144
|
|
20240816,143400,1127286179,1106,1106,1106,1106,1
|
|
20240816,143300,1127285073,1110,1110,1110,1110,4
|
|
20240816,143200,1127280633,1110,1110,1110,1109,1511
|
|
20240816,143100,1125604123,1109,1107,1110,1100,2400
|
|
20240816,143000,1122943729,1100,1100,1100,1100,126
|
|
20240816,142900,1122805129,1100,1099,1100,1098,3096
|
|
20240816,142800,1119400404,1099,1099,1099,1099,2
|
|
20240816,142700,1119398206,1099,1099,1099,1099,30
|
|
20240816,142600,1119365236,1099,1099,1099,1099,100
|
|
20240816,142500,1119255336,1099,1099,1099,1099,5942
|
|
20240816,142400,1112725078,1099,1099,1099,1099,0
|
|
20240816,142300,1112725078,1099,1097,1099,1095,8550
|
|
20240816,142200,1103361640,1097,1097,1097,1097,5837
|
|
20240816,142100,1096958451,1097,1098,1098,1097,500
|
|
20240816,142000,1096409637,1098,1099,1099,1098,4007
|
|
20240816,141900,1092009904,1100,1098,1102,1098,587
|
|
20240816,141800,1091365172,1102,1103,1103,1099,493
|
|
20240816,141700,1090822792,1103,1103,1103,1103,101
|
|
20240816,141600,1090711389,1103,1103,1103,1103,700
|
|
20240816,141500,1089939289,1103,1103,1103,1103,1
|
|
20240816,141400,1089938186,1100,1100,1100,1100,689
|
|
20240816,141300,1089180286,1103,1103,1103,1103,70
|
|
20240816,141200,1089103076,1100,1100,1100,1100,331
|
|
20240816,141100,1088738976,1099,1099,1099,1099,1108
|
|
20240816,141000,1087521284,1103,1103,1103,1103,1
|
|
20240816,140900,1087520181,1100,1101,1101,1100,9099
|
|
20240816,140800,1077504154,1102,1100,1102,1100,1410
|
|
20240816,140700,1075950858,1102,1103,1103,1102,5565
|
|
20240816,140600,1069814774,1109,1109,1109,1109,0
|
|
20240816,140500,1069814774,1109,1110,1110,1109,501
|
|
20240816,140400,1069259164,1109,1109,1109,1109,2253
|
|
20240816,140300,1066760587,1109,1109,1109,1100,1697
|
|
20240816,140200,1064886678,1099,1098,1111,1098,5997
|
|
20240816,140100,1058266496,1098,1098,1098,1098,1000
|
|
20240816,140000,1057168496,1098,1099,1099,1098,7373
|
|
20240816,135900,1049065829,1099,1099,1099,1099,100
|
|
20240816,135800,1048955929,1099,1102,1102,1099,12759
|
|
20240816,135700,1034920436,1102,1105,1105,1102,9261
|
|
20240816,135600,1024705248,1105,1107,1107,1104,13863
|
|
20240816,135500,1009384104,1107,1112,1113,1107,753
|
|
20240816,135400,1008546793,1107,1107,1107,1107,2332
|
|
20240816,135300,1005965269,1107,1108,1108,1107,8009
|
|
20240816,135200,997098306,1107,1107,1107,1107,0
|
|
20240816,135100,997098306,1107,1107,1107,1107,0
|
|
20240816,135000,997098306,1107,1107,1107,1107,6700
|
|
20240816,134900,989681406,1107,1107,1107,1107,1
|
|
20240816,134800,989680299,1112,1112,1112,1112,262
|
|
20240816,134700,989388955,1112,1112,1112,1112,41
|
|
20240816,134600,989343363,1112,1112,1112,1112,100
|
|
20240816,134500,989232163,1112,1109,1112,1108,4409
|
|
20240816,134400,984344373,1109,1109,1109,1109,975
|
|
20240816,134300,983263098,1109,1109,1109,1108,49
|
|
20240816,134200,983208758,1113,1113,1113,1113,1
|
|
20240816,134100,983207645,1114,1114,1114,1114,0
|
|
20240816,134000,983207645,1114,1114,1114,1114,1
|
|
20240816,133900,983206531,1114,1114,1114,1114,0
|
|
20240816,133800,983206531,1114,1114,1114,1114,1000
|
|
20240816,133700,982092531,1114,1114,1114,1109,902
|
|
20240816,133600,981091780,1110,1110,1110,1110,465
|
|
20240816,133500,980575630,1110,1108,1110,1108,1504
|
|
20240816,133400,978909190,1108,1108,1108,1108,93
|
|
20240816,133300,978806146,1108,1108,1108,1108,0
|
|
20240816,133200,978806146,1108,1109,1109,1108,3429
|
|
20240816,133100,975004871,1110,1112,1112,1110,2810
|
|
20240816,133000,971884101,1111,1112,1112,1111,2096
|
|
20240816,132900,969554649,1112,1112,1112,1112,0
|
|
20240816,132800,969554649,1112,1112,1112,1112,83
|
|
20240816,132700,969462353,1112,1114,1114,1112,3
|
|
20240816,132600,969459014,1113,1113,1113,1113,1
|
|
20240816,132500,969457901,1112,1112,1112,1112,0
|
|
20240816,132400,969457901,1112,1112,1112,1112,502
|
|
20240816,132300,968899677,1112,1112,1112,1112,0
|
|
20240816,132200,968899677,1112,1112,1112,1112,0
|
|
20240816,132100,968899677,1112,1112,1112,1112,0
|
|
20240816,132000,968899677,1112,1112,1112,1112,0
|
|
20240816,131900,968899677,1112,1112,1112,1112,32
|
|
20240816,131800,968864093,1112,1114,1114,1112,123
|
|
20240816,131700,968727315,1114,1113,1114,1113,7
|
|
20240816,131600,968719523,1112,1112,1112,1112,40
|
|
20240816,131500,968675043,1113,1113,1113,1113,3
|
|
20240816,131400,968671704,1113,1113,1113,1113,8
|
|
20240816,131300,968662800,1113,1113,1113,1113,2751
|
|
20240816,131200,965600937,1114,1114,1114,1114,697
|
|
20240816,131100,964824479,1114,1114,1114,1114,892
|
|
20240816,131000,963830791,1114,1114,1114,1114,0
|
|
20240816,130900,963830791,1114,1114,1114,1114,638
|
|
20240816,130800,963120059,1114,1114,1114,1114,0
|
|
20240816,130700,963120059,1114,1114,1114,1114,10
|
|
20240816,130600,963108919,1113,1113,1113,1113,0
|
|
20240816,130500,963108919,1113,1113,1113,1113,331
|
|
20240816,130400,962740516,1116,1116,1116,1116,1405
|
|
20240816,130300,961172536,1116,1116,1116,1116,400
|
|
20240816,130200,960726136,1117,1117,1117,1117,0
|
|
20240816,130100,960726136,1117,1117,1117,1117,6
|
|
20240816,130000,960719434,1117,1117,1117,1117,230
|
|
20240816,125900,960462524,1117,1117,1117,1117,1770
|
|
20240816,125800,958485434,1117,1118,1118,1117,700
|
|
20240816,125700,957703034,1118,1118,1119,1118,2076
|
|
20240816,125600,955381044,1119,1112,1119,1112,8819
|
|
20240816,125500,945555143,1110,1110,1110,1110,13
|
|
20240816,125400,945540713,1112,1112,1112,1111,2730
|
|
20240816,125300,942506679,1111,1111,1112,1111,1713
|
|
20240816,125200,940602929,1111,1111,1111,1111,2038
|
|
20240816,125100,938338711,1112,1112,1112,1112,0
|
|
20240816,125000,938338711,1112,1110,1112,1109,20
|
|
20240816,124900,938316517,1112,1112,1112,1112,0
|
|
20240816,124800,938316517,1112,1112,1112,1112,61
|
|
20240816,124700,938248685,1113,1113,1113,1113,0
|
|
20240816,124600,938248685,1113,1114,1114,1113,39
|
|
20240816,124500,938205258,1114,1106,1114,1106,193
|
|
20240816,124400,937991748,1106,1106,1106,1106,50
|
|
20240816,124300,937936448,1106,1110,1110,1106,9874
|
|
20240816,124200,926992793,1110,1114,1114,1110,1086
|
|
20240816,124100,925786893,1113,1113,1113,1113,10
|
|
20240816,124000,925775763,1114,1114,1114,1114,0
|
|
20240816,123900,925775763,1114,1114,1114,1114,10
|
|
20240816,123800,925764623,1114,1114,1114,1114,24
|
|
20240816,123700,925737887,1114,1115,1115,1114,1102
|
|
20240816,123600,924510160,1115,1110,1116,1110,3370
|
|
20240816,123500,920755809,1112,1110,1115,1110,7552
|
|
20240816,123400,912372640,1105,1105,1106,1105,80
|
|
20240816,123300,912284239,1106,1110,1110,1106,2134
|
|
20240816,123200,909923835,1110,1106,1110,1106,5150
|
|
20240816,123100,904227335,1109,1109,1109,1109,1
|
|
20240816,123000,904226226,1109,1109,1109,1109,1
|
|
20240816,122900,904225117,1110,1110,1110,1110,2000
|
|
20240816,122800,902005117,1110,1110,1110,1110,99
|
|
20240816,122700,901895227,1110,1104,1110,1104,2705
|
|
20240816,122600,898892683,1105,1110,1110,1105,1363
|
|
20240816,122500,897379758,1110,1110,1110,1110,8
|
|
20240816,122400,897370878,1110,1106,1110,1106,514
|
|
20240816,122300,896800738,1110,1107,1110,1107,2637
|
|
20240816,122200,893876929,1105,1105,1105,1105,201
|
|
20240816,122100,893654824,1104,1105,1105,1104,372
|
|
20240816,122000,893244027,1105,1107,1107,1105,1862
|
|
20240816,121900,891184517,1104,1104,1104,1104,746
|
|
20240816,121800,890360933,1103,1103,1103,1103,454
|
|
20240816,121700,889860171,1107,1107,1107,1107,1058
|
|
20240816,121600,888688965,1107,1107,1107,1107,323
|
|
20240816,121500,888331404,1107,1107,1107,1107,400
|
|
20240816,121400,887888604,1106,1104,1106,1104,1377
|
|
20240816,121300,886365645,1103,1103,1103,1103,0
|
|
20240816,121200,886365645,1103,1103,1103,1103,0
|
|
20240816,121100,886365645,1103,1103,1103,1103,0
|
|
20240816,121000,886365645,1103,1103,1103,1103,30
|
|
20240816,120900,886332555,1102,1102,1102,1102,559
|
|
20240816,120800,885716537,1101,1101,1101,1101,0
|
|
20240816,120700,885716537,1101,1101,1101,1101,10
|
|
20240816,120600,885705527,1100,1100,1100,1100,0
|
|
20240816,120500,885705527,1100,1101,1101,1100,2974
|
|
20240816,120400,882434126,1100,1100,1100,1100,2577
|
|
20240816,120300,879599426,1100,1100,1100,1100,841
|
|
20240816,120200,878674326,1100,1101,1101,1100,2003
|
|
20240816,120100,876470024,1101,1103,1103,1101,2879
|
|
20240816,120000,873298182,1103,1103,1103,1103,1057
|
|
20240816,115900,872132311,1101,1101,1101,1101,0
|
|
20240816,115800,872132311,1101,1101,1101,1101,1020
|
|
20240816,115700,871009291,1100,1100,1100,1100,2252
|
|
20240816,115600,868532091,1105,1105,1105,1105,4524
|
|
20240816,115500,863533071,1105,1101,1105,1101,2010
|
|
20240816,115400,861320021,1105,1105,1105,1105,0
|
|
20240816,115300,861320021,1105,1105,1105,1100,3062
|
|
20240816,115200,857951556,1100,1101,1101,1100,301
|
|
20240816,115100,857620156,1101,1105,1105,1101,3000
|
|
20240816,115000,854316257,1105,1105,1105,1105,49
|
|
20240816,114900,854262112,1105,1105,1105,1105,0
|
|
20240816,114800,854262112,1105,1105,1105,1105,528
|
|
20240816,114700,853678672,1105,1105,1105,1105,517
|
|
20240816,114600,853107387,1105,1105,1105,1105,0
|
|
20240816,114500,853107387,1105,1105,1105,1105,100
|
|
20240816,114400,852996887,1101,1101,1101,1101,505
|
|
20240816,114300,852440882,1101,1105,1105,1101,357
|
|
20240816,114200,852047196,1101,1101,1101,1101,680
|
|
20240816,114100,851298516,1104,1100,1106,1100,1106
|
|
20240816,114000,850078527,1100,1100,1100,1100,0
|
|
20240816,113900,850078527,1100,1100,1100,1100,2725
|
|
20240816,113800,847081027,1099,1099,1099,1099,0
|
|
20240816,113700,847081027,1099,1099,1099,1099,1205
|
|
20240816,113600,845756732,1100,1100,1100,1099,396
|
|
20240816,113500,845321133,1100,1101,1101,1100,332
|
|
20240816,113400,844955850,1101,1101,1101,1101,51
|
|
20240816,113300,844899699,1101,1101,1101,1101,895
|
|
20240816,113200,843914304,1102,1103,1103,1102,811
|
|
20240816,113100,843019904,1103,1103,1103,1103,1380
|
|
20240816,113000,841497764,1103,1103,1103,1103,30
|
|
20240816,112900,841464674,1103,1104,1104,1103,695
|
|
20240816,112800,840697987,1104,1108,1108,1104,5337
|
|
20240816,112700,834800706,1108,1108,1108,1108,10
|
|
20240816,112600,834789626,1108,1108,1108,1108,1
|
|
20240816,112500,834788518,1108,1108,1108,1108,9
|
|
20240816,112400,834778546,1108,1108,1108,1108,10
|
|
20240816,112300,834767466,1105,1105,1105,1105,0
|
|
20240816,112200,834767466,1105,1105,1105,1105,373
|
|
20240816,112100,834355301,1105,1105,1110,1105,4959
|
|
20240816,112000,828874606,1105,1109,1109,1105,2447
|
|
20240816,111900,826166440,1109,1110,1110,1109,46
|
|
20240816,111800,826115425,1110,1109,1110,1109,53
|
|
20240816,111700,826056598,1109,1108,1109,1107,3565
|
|
20240816,111600,822106647,1109,1107,1109,1107,65
|
|
20240816,111500,822034690,1110,1110,1110,1110,0
|
|
20240816,111400,822034690,1110,1110,1110,1108,343
|
|
20240816,111300,821653980,1106,1106,1106,1106,9
|
|
20240816,111200,821644026,1106,1105,1106,1105,3058
|
|
20240816,111100,818263558,1105,1106,1106,1105,184
|
|
20240816,111000,818060181,1106,1106,1106,1106,963
|
|
20240816,110900,816995103,1106,1108,1108,1106,598
|
|
20240816,110800,816333709,1107,1107,1107,1107,500
|
|
20240816,110700,815780209,1107,1108,1108,1107,2354
|
|
20240816,110600,813173897,1110,1109,1111,1107,4443
|
|
20240816,110500,808250438,1111,1111,1111,1111,0
|
|
20240816,110400,808250438,1111,1109,1111,1108,285
|
|
20240816,110300,807934016,1110,1108,1110,1108,880
|
|
20240816,110200,806958822,1108,1112,1112,1108,4634
|
|
20240816,110100,801816085,1113,1113,1113,1112,737
|
|
20240816,110000,800995814,1113,1112,1113,1112,622
|
|
20240816,105900,800303623,1109,1113,1113,1109,6080
|
|
20240816,105800,793548296,1112,1112,1113,1112,4180
|
|
20240816,105700,788897956,1112,1115,1119,1112,930
|
|
20240816,105600,787862205,1115,1115,1120,1115,286
|
|
20240816,105500,787543260,1115,1116,1120,1115,968
|
|
20240816,105400,786460765,1120,1120,1120,1120,0
|
|
20240816,105300,786460765,1120,1114,1120,1114,2210
|
|
20240816,105200,783992546,1112,1112,1112,1109,11768
|
|
20240816,105100,770909043,1114,1115,1115,1113,367
|
|
20240816,105000,770500276,1116,1118,1118,1112,7144
|
|
20240816,104900,762530488,1118,1120,1120,1118,214
|
|
20240816,104800,762290996,1121,1121,1121,1120,1737
|
|
20240816,104700,760343954,1120,1120,1120,1120,40
|
|
20240816,104600,760299154,1120,1120,1121,1119,8160
|
|
20240816,104500,751162696,1122,1119,1122,1119,873
|
|
20240816,104400,750183576,1122,1120,1122,1103,11972
|
|
20240816,104300,736796577,1119,1123,1123,1118,14756
|
|
20240816,104200,720271707,1123,1119,1124,1119,16171
|
|
20240816,104100,702141059,1120,1124,1125,1119,22271
|
|
20240816,104000,677177571,1123,1117,1123,1117,8051
|
|
20240816,103900,668167770,1117,1118,1118,1116,1644
|
|
20240816,103800,666331729,1118,1116,1118,1116,8559
|
|
20240816,103700,656779285,1116,1112,1116,1110,1022
|
|
20240816,103600,655641645,1112,1105,1112,1105,8974
|
|
20240816,103500,645691844,1105,1101,1105,1101,4650
|
|
20240816,103400,640560441,1101,1104,1104,1101,2108
|
|
20240816,103300,638239525,1105,1106,1106,1104,828
|
|
20240816,103200,637324480,1106,1105,1106,1104,408
|
|
20240816,103100,636873244,1106,1102,1106,1102,275
|
|
20240816,103000,636569134,1103,1105,1106,1103,1377
|
|
20240816,102900,635047602,1105,1100,1105,1100,3081
|
|
20240816,102800,631650129,1099,1099,1100,1095,9912
|
|
20240816,102700,620755710,1099,1099,1099,1099,100
|
|
20240816,102600,620645810,1101,1097,1101,1090,713
|
|
20240816,102500,619865943,1103,1103,1103,1103,19
|
|
20240816,102400,619844986,1103,1103,1103,1101,6264
|
|
20240816,102300,612936499,1102,1095,1102,1095,13293
|
|
20240816,102200,598330171,1095,1091,1095,1091,8000
|
|
20240816,102100,589592647,1091,1091,1091,1091,405
|
|
20240816,102000,589150792,1092,1092,1092,1089,1726
|
|
20240816,101900,587266112,1085,1089,1089,1085,1701
|
|
20240816,101800,585413920,1089,1085,1089,1084,1412
|
|
20240816,101700,583882941,1089,1087,1089,1083,51576
|
|
20240816,101600,528016293,1084,1087,1087,1084,5026
|
|
20240816,101500,522555163,1088,1089,1089,1086,3640
|
|
20240816,101400,518597248,1089,1088,1089,1088,4730
|
|
20240816,101300,513449558,1089,1091,1091,1089,9918
|
|
20240816,101200,502639711,1090,1090,1090,1090,101
|
|
20240816,101100,502529621,1090,1090,1090,1090,231
|
|
20240816,101000,502277831,1088,1092,1092,1088,21684
|
|
20240816,100900,478619372,1091,1097,1098,1091,2342
|
|
20240816,100800,476048395,1098,1098,1098,1098,3619
|
|
20240816,100700,472074733,1098,1089,1098,1089,11757
|
|
20240816,100600,459193800,1089,1089,1089,1089,350
|
|
20240816,100500,458812650,1086,1086,1086,1086,1000
|
|
20240816,100400,457726650,1086,1089,1089,1086,1915
|
|
20240816,100300,455646337,1089,1090,1090,1089,1290
|
|
20240816,100200,454240529,1089,1091,1094,1089,1922
|
|
20240816,100100,452141123,1091,1091,1094,1091,3302
|
|
20240816,100000,448532641,1095,1095,1095,1095,173
|
|
20240816,095900,448343206,1095,1089,1095,1089,101
|
|
20240816,095800,448233211,1089,1094,1094,1089,1317
|
|
20240816,095700,446792503,1087,1087,1087,1087,200
|
|
20240816,095600,446575103,1085,1090,1090,1085,5263
|
|
20240816,095500,440863340,1090,1089,1094,1089,2661
|
|
20240816,095400,437964555,1089,1093,1093,1089,1016
|
|
20240816,095300,436854252,1093,1090,1093,1090,2701
|
|
20240816,095200,433908062,1090,1092,1092,1090,324
|
|
20240816,095100,433554889,1093,1093,1093,1093,213
|
|
20240816,095000,433322080,1090,1093,1093,1090,51
|
|
20240816,094900,433266475,1090,1090,1094,1090,4073
|
|
20240816,094800,428826845,1090,1093,1094,1090,3745
|
|
20240816,094700,424739874,1096,1096,1097,1095,1649
|
|
20240816,094600,422932598,1097,1090,1097,1090,408
|
|
20240816,094500,422485969,1090,1091,1091,1090,180
|
|
20240816,094400,422289674,1091,1085,1091,1085,11058
|
|
20240816,094300,410243615,1086,1086,1086,1085,1482
|
|
20240816,094200,408634164,1086,1086,1086,1086,156
|
|
20240816,094100,408464748,1086,1086,1086,1086,7002
|
|
20240816,094000,400860576,1080,1080,1081,1079,22354
|
|
20240816,093900,376710563,1079,1079,1079,1079,523
|
|
20240816,093800,376146246,1079,1080,1080,1075,21
|
|
20240816,093700,376123581,1080,1074,1080,1073,6887
|
|
20240816,093600,368716426,1074,1075,1075,1073,763
|
|
20240816,093500,367897227,1076,1079,1079,1076,1796
|
|
20240816,093400,365961821,1079,1081,1081,1079,1724
|
|
20240816,093300,364099273,1081,1080,1081,1080,7407
|
|
20240816,093200,356099711,1077,1075,1078,1075,7460
|
|
20240816,093100,348066271,1075,1075,1076,1075,2030
|
|
20240816,093000,345884018,1075,1072,1075,1071,11843
|
|
20240816,092900,333192801,1072,1075,1075,1072,22519
|
|
20240816,092800,309022772,1075,1078,1078,1075,10571
|
|
20240816,092700,297651276,1081,1080,1081,1080,2833
|
|
20240816,092600,294591550,1081,1080,1081,1075,22838
|
|
20240816,092500,270002444,1080,1081,1081,1077,5968
|
|
20240816,092400,263563772,1081,1081,1081,1079,4359
|
|
20240816,092300,258852327,1078,1083,1083,1078,6248
|
|
20240816,092200,252102370,1082,1083,1084,1082,2287
|
|
20240816,092100,249625587,1083,1080,1083,1080,1453
|
|
20240816,092000,248056266,1079,1081,1085,1079,11039
|
|
20240816,091900,236131958,1080,1086,1086,1080,19679
|
|
20240816,091800,214846309,1086,1087,1087,1083,7877
|
|
20240816,091700,206299253,1087,1088,1088,1087,2315
|
|
20240816,091600,203782544,1088,1088,1097,1088,8283
|
|
20240816,091500,194770631,1083,1099,1103,1083,9765
|
|
20240816,091400,184107020,1104,1099,1105,1098,3778
|
|
20240816,091300,179955179,1100,1100,1100,1099,1225
|
|
20240816,091200,178608679,1099,1100,1106,1097,7390
|
|
20240816,091100,170486682,1100,1092,1100,1092,6622
|
|
20240816,091000,163219767,1097,1083,1097,1082,5129
|
|
20240816,090900,157625510,1092,1092,1099,1080,18634
|
|
20240816,090800,137357674,1092,1100,1100,1090,6916
|
|
20240816,090700,129797759,1100,1106,1106,1098,29043
|
|
20240816,090600,97763368,1106,1107,1111,1106,17653
|
|
20240816,090500,78217893,1106,1108,1108,1106,9128
|
|
20240816,090400,68109786,1108,1112,1112,1108,2253
|
|
20240816,090300,65607334,1112,1114,1116,1112,6018
|
|
20240816,090200,58903706,1112,1112,1117,1105,27589
|
|
20240816,090100,28360642,1118,1124,1124,1118,4414
|
|
20240816,090000,23420186,1119,1107,1124,1107,21066
|