624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,192100,53628614,1618,1618,1618,1618,4524
|
|
20240830,192000,53628614,1618,1618,1618,1618,0
|
|
20240830,191900,53628614,1618,1618,1618,1618,0
|
|
20240830,191800,53628614,1618,1618,1618,1618,0
|
|
20240830,191700,53628614,1618,1618,1618,1618,0
|
|
20240830,191600,53628614,1618,1618,1618,1618,0
|
|
20240830,191500,53628614,1618,1618,1618,1618,0
|
|
20240830,191400,53628614,1618,1618,1618,1618,0
|
|
20240830,191300,53628614,1618,1618,1618,1618,0
|
|
20240830,191200,53628614,1618,1618,1618,1618,0
|
|
20240830,191100,53628614,1618,1618,1618,1618,0
|
|
20240830,191000,53628614,1618,1618,1618,1618,0
|
|
20240830,190900,53628614,1618,1618,1618,1618,0
|
|
20240830,190800,53628614,1618,1618,1618,1618,0
|
|
20240830,190700,53628614,1618,1618,1618,1618,0
|
|
20240830,190600,53628614,1618,1618,1618,1618,0
|
|
20240830,190500,53628614,1618,1618,1618,1618,0
|
|
20240830,190400,53628614,1618,1618,1618,1618,0
|
|
20240830,190300,53628614,1618,1618,1618,1618,0
|
|
20240830,190200,53628614,1618,1618,1618,1618,0
|
|
20240830,190100,53628614,1618,1618,1618,1618,0
|
|
20240830,190000,53628614,1618,1618,1618,1618,0
|
|
20240830,185900,53628614,1618,1618,1618,1618,0
|
|
20240830,185800,53628614,1618,1618,1618,1618,0
|
|
20240830,185700,53628614,1618,1618,1618,1618,0
|
|
20240830,185600,53628614,1618,1618,1618,1618,0
|
|
20240830,185500,53628614,1618,1618,1618,1618,0
|
|
20240830,185400,53628614,1618,1618,1618,1618,0
|
|
20240830,185300,53628614,1618,1618,1618,1618,0
|
|
20240830,185200,53628614,1618,1618,1618,1618,0
|
|
20240830,185100,53628614,1618,1618,1618,1618,4524
|
|
20240830,185000,53628614,1618,1618,1618,1618,0
|
|
20240830,184900,53628614,1618,1618,1618,1618,0
|
|
20240830,184800,53628614,1618,1618,1618,1618,0
|
|
20240830,184700,53628614,1618,1618,1618,1618,0
|
|
20240830,184600,53628614,1618,1618,1618,1618,0
|
|
20240830,184500,53628614,1618,1618,1618,1618,0
|
|
20240830,184400,53628614,1618,1618,1618,1618,0
|
|
20240830,184300,53628614,1618,1618,1618,1618,0
|
|
20240830,184200,53628614,1618,1618,1618,1618,0
|
|
20240830,184100,53628614,1618,1618,1618,1618,0
|
|
20240830,184000,53628614,1618,1618,1618,1618,0
|
|
20240830,183900,53628614,1618,1618,1618,1618,0
|
|
20240830,183800,53628614,1618,1618,1618,1618,0
|
|
20240830,183700,53628614,1618,1618,1618,1618,0
|
|
20240830,183600,53628614,1618,1618,1618,1618,0
|
|
20240830,183500,53628614,1618,1618,1618,1618,0
|
|
20240830,183400,53628614,1618,1618,1618,1618,0
|
|
20240830,183300,53628614,1618,1618,1618,1618,0
|
|
20240830,183200,53628614,1618,1618,1618,1618,0
|
|
20240830,183100,53628614,1618,1618,1618,1618,0
|
|
20240830,183000,53628614,1618,1618,1618,1618,0
|
|
20240830,182900,53628614,1618,1618,1618,1618,0
|
|
20240830,182800,53628614,1618,1618,1618,1618,0
|
|
20240830,182700,53628614,1618,1618,1618,1618,0
|
|
20240830,182600,53628614,1618,1618,1618,1618,0
|
|
20240830,182500,53628614,1618,1618,1618,1618,0
|
|
20240830,182400,53628614,1618,1618,1618,1618,0
|
|
20240830,182300,53628614,1618,1618,1618,1618,0
|
|
20240830,182200,53628614,1618,1618,1618,1618,0
|
|
20240830,182100,53628614,1618,1618,1618,1618,4524
|
|
20240830,182000,53628614,1618,1618,1618,1618,0
|
|
20240830,181900,53628614,1618,1618,1618,1618,0
|
|
20240830,181800,53628614,1618,1618,1618,1618,0
|
|
20240830,181700,53628614,1618,1618,1618,1618,0
|
|
20240830,181600,53628614,1618,1618,1618,1618,0
|
|
20240830,181500,53628614,1618,1618,1618,1618,0
|
|
20240830,181400,53628614,1618,1618,1618,1618,0
|
|
20240830,181300,53628614,1618,1618,1618,1618,0
|
|
20240830,181200,53628614,1618,1618,1618,1618,0
|
|
20240830,181100,53628614,1618,1618,1618,1618,0
|
|
20240830,181000,53628614,1618,1618,1618,1618,0
|
|
20240830,180900,53628614,1618,1618,1618,1618,0
|
|
20240830,180800,53628614,1618,1618,1618,1618,0
|
|
20240830,180700,53628614,1618,1618,1618,1618,0
|
|
20240830,180600,53628614,1618,1618,1618,1618,0
|
|
20240830,180500,53628614,1618,1618,1618,1618,0
|
|
20240830,180400,53628614,1618,1618,1618,1618,0
|
|
20240830,180300,53628614,1618,1618,1618,1618,0
|
|
20240830,180200,53628614,1618,1618,1618,1618,0
|
|
20240830,180100,53628614,1618,1618,1618,1618,0
|
|
20240830,180000,53628614,1618,1618,1618,1618,0
|
|
20240830,175900,53628614,1618,1618,1618,1618,0
|
|
20240830,175800,53628614,1618,1618,1618,1618,0
|
|
20240830,175700,53628614,1618,1618,1618,1618,0
|
|
20240830,175600,53628614,1618,1618,1618,1618,0
|
|
20240830,175500,53628614,1618,1618,1618,1618,0
|
|
20240830,175400,53628614,1618,1618,1618,1618,0
|
|
20240830,175300,53628614,1618,1618,1618,1618,0
|
|
20240830,175200,53628614,1618,1618,1618,1618,0
|
|
20240830,175100,53628614,1618,1618,1618,1618,4524
|
|
20240830,175000,53628614,1618,1618,1618,1618,0
|
|
20240830,174900,53628614,1618,1618,1618,1618,0
|
|
20240830,174800,53628614,1618,1618,1618,1618,0
|
|
20240830,174700,53628614,1618,1618,1618,1618,0
|
|
20240830,174600,53628614,1618,1618,1618,1618,0
|
|
20240830,174500,53628614,1618,1618,1618,1618,0
|
|
20240830,174400,53628614,1618,1618,1618,1618,0
|
|
20240830,174300,53628614,1618,1618,1618,1618,0
|
|
20240830,174200,53628614,1618,1618,1618,1618,0
|
|
20240830,174100,53628614,1618,1618,1618,1618,0
|
|
20240830,174000,53628614,1618,1618,1618,1618,0
|
|
20240830,173900,53628614,1618,1618,1618,1618,0
|
|
20240830,173800,53628614,1618,1618,1618,1618,0
|
|
20240830,173700,53628614,1618,1618,1618,1618,0
|
|
20240830,173600,53628614,1618,1618,1618,1618,0
|
|
20240830,173500,53628614,1618,1618,1618,1618,0
|
|
20240830,173400,53628614,1618,1618,1618,1618,0
|
|
20240830,173300,53628614,1618,1618,1618,1618,0
|
|
20240830,173200,53628614,1618,1618,1618,1618,0
|
|
20240830,173100,53628614,1618,1618,1618,1618,0
|
|
20240830,173000,53628614,1618,1618,1618,1618,0
|
|
20240830,172900,53628614,1618,1618,1618,1618,0
|
|
20240830,172800,53628614,1618,1618,1618,1618,0
|
|
20240830,172700,53628614,1618,1618,1618,1618,0
|
|
20240830,172600,53628614,1618,1618,1618,1618,0
|
|
20240830,172500,53628614,1618,1618,1618,1618,0
|
|
20240830,172400,53628614,1618,1618,1618,1618,0
|
|
20240830,172300,53628614,1618,1618,1618,1618,0
|
|
20240830,172200,53628614,1618,1618,1618,1618,0
|
|
20240830,172100,53628614,1618,1618,1618,1618,4524
|
|
20240830,172000,53628614,1618,1618,1618,1618,0
|
|
20240830,171900,53628614,1618,1618,1618,1618,0
|
|
20240830,171800,53628614,1618,1618,1618,1618,0
|
|
20240830,171700,53628614,1618,1618,1618,1618,0
|
|
20240830,171600,53628614,1618,1618,1618,1618,0
|
|
20240830,171500,53628614,1618,1618,1618,1618,0
|
|
20240830,171400,53628614,1618,1618,1618,1618,0
|
|
20240830,171300,53628614,1618,1618,1618,1618,0
|
|
20240830,171200,53628614,1618,1618,1618,1618,0
|
|
20240830,171100,53628614,1618,1618,1618,1618,0
|
|
20240830,171000,53628614,1618,1618,1618,1618,0
|
|
20240830,170900,53628614,1618,1618,1618,1618,0
|
|
20240830,170800,53628614,1618,1618,1618,1618,0
|
|
20240830,170700,53628614,1618,1618,1618,1618,0
|
|
20240830,170600,53628614,1618,1618,1618,1618,0
|
|
20240830,170500,53628614,1618,1618,1618,1618,0
|
|
20240830,170400,53628614,1618,1618,1618,1618,0
|
|
20240830,170300,53628614,1618,1618,1618,1618,0
|
|
20240830,170200,53628614,1618,1618,1618,1618,0
|
|
20240830,170100,53628614,1618,1618,1618,1618,0
|
|
20240830,170000,53628614,1618,1618,1618,1618,0
|
|
20240830,165900,53628614,1618,1618,1618,1618,0
|
|
20240830,165800,53628614,1618,1618,1618,1618,0
|
|
20240830,165700,53628614,1618,1618,1618,1618,0
|
|
20240830,165600,53628614,1618,1618,1618,1618,0
|
|
20240830,165500,53628614,1618,1618,1618,1618,0
|
|
20240830,165400,53628614,1618,1618,1618,1618,0
|
|
20240830,165300,53628614,1618,1618,1618,1618,0
|
|
20240830,165200,53628614,1618,1618,1618,1618,0
|
|
20240830,165100,53628614,1618,1618,1618,1618,4524
|
|
20240830,165000,53628614,1618,1618,1618,1618,0
|
|
20240830,164900,53628614,1618,1618,1618,1618,0
|
|
20240830,164800,53628614,1618,1618,1618,1618,0
|
|
20240830,164700,53628614,1618,1618,1618,1618,0
|
|
20240830,164600,53628614,1618,1618,1618,1618,0
|
|
20240830,164500,53628614,1618,1618,1618,1618,0
|
|
20240830,164400,53628614,1618,1618,1618,1618,0
|
|
20240830,164300,53628614,1618,1618,1618,1618,0
|
|
20240830,164200,53628614,1618,1618,1618,1618,0
|
|
20240830,164100,53628614,1618,1618,1618,1618,0
|
|
20240830,164000,53628614,1618,1618,1618,1618,0
|
|
20240830,163900,53628614,1618,1618,1618,1618,0
|
|
20240830,163800,53628614,1618,1618,1618,1618,0
|
|
20240830,163700,53628614,1618,1618,1618,1618,0
|
|
20240830,163600,53628614,1618,1618,1618,1618,0
|
|
20240830,163500,53628614,1618,1618,1618,1618,0
|
|
20240830,163400,53628614,1618,1618,1618,1618,0
|
|
20240830,163300,53628614,1618,1618,1618,1618,0
|
|
20240830,163200,53628614,1618,1618,1618,1618,0
|
|
20240830,163100,53628614,1618,1618,1618,1618,0
|
|
20240830,163000,53628614,1618,1618,1618,1618,0
|
|
20240830,162900,53628614,1618,1618,1618,1618,0
|
|
20240830,162800,53628614,1618,1618,1618,1618,0
|
|
20240830,162700,53628614,1618,1618,1618,1618,0
|
|
20240830,162600,53628614,1618,1618,1618,1618,0
|
|
20240830,162500,53628614,1618,1618,1618,1618,0
|
|
20240830,162400,53628614,1618,1618,1618,1618,0
|
|
20240830,162300,53628614,1618,1618,1618,1618,0
|
|
20240830,162200,53628614,1618,1618,1618,1618,0
|
|
20240830,162100,53628614,1618,1618,1618,1618,4524
|
|
20240830,162000,53628614,1618,1618,1618,1618,0
|
|
20240830,161900,53628614,1618,1618,1618,1618,0
|
|
20240830,161800,53628614,1618,1618,1618,1618,0
|
|
20240830,161700,53628614,1618,1618,1618,1618,0
|
|
20240830,161600,53628614,1618,1618,1618,1618,0
|
|
20240830,161500,53628614,1618,1618,1618,1618,0
|
|
20240830,161400,53628614,1618,1618,1618,1618,0
|
|
20240830,161300,53628614,1618,1618,1618,1618,0
|
|
20240830,161200,53628614,1618,1618,1618,1618,0
|
|
20240830,161100,53628614,1618,1618,1618,1618,0
|
|
20240830,161000,53628614,1618,1618,1618,1618,0
|
|
20240830,160900,53628614,1618,1618,1618,1618,0
|
|
20240830,160800,53628614,1618,1618,1618,1618,0
|
|
20240830,160700,53628614,1618,1618,1618,1618,0
|
|
20240830,160600,53628614,1618,1618,1618,1618,0
|
|
20240830,160500,53628614,1618,1618,1618,1618,0
|
|
20240830,160400,53628614,1618,1618,1618,1618,0
|
|
20240830,160300,53628614,1618,1618,1618,1618,0
|
|
20240830,160200,53628614,1618,1618,1618,1618,0
|
|
20240830,160100,53628614,1618,1618,1618,1618,0
|
|
20240830,160000,53628614,1618,1618,1618,1618,0
|
|
20240830,155900,53628614,1618,1618,1618,1618,0
|
|
20240830,155800,53628614,1618,1618,1618,1618,0
|
|
20240830,155700,53628614,1618,1618,1618,1618,0
|
|
20240830,155600,53628614,1618,1618,1618,1618,0
|
|
20240830,155500,53628614,1618,1618,1618,1618,0
|
|
20240830,155400,53628614,1618,1618,1618,1618,0
|
|
20240830,155300,53628614,1618,1618,1618,1618,0
|
|
20240830,155200,53628614,1618,1618,1618,1618,0
|
|
20240830,155100,53628614,1618,1618,1618,1618,4524
|
|
20240830,155000,53628614,1618,1618,1618,1618,0
|
|
20240830,154900,53628614,1618,1618,1618,1618,0
|
|
20240830,154800,53628614,1618,1618,1618,1618,0
|
|
20240830,154700,53628614,1618,1618,1618,1618,0
|
|
20240830,154600,53628614,1618,1618,1618,1618,0
|
|
20240830,154500,53628614,1618,1618,1618,1618,0
|
|
20240830,154400,53628614,1618,1618,1618,1618,0
|
|
20240830,154300,53628614,1618,1618,1618,1618,0
|
|
20240830,154200,53628614,1618,1618,1618,1618,0
|
|
20240830,154100,53628614,1618,1618,1618,1618,0
|
|
20240830,154000,53628614,1618,1618,1618,1618,0
|
|
20240830,153900,53628614,1618,1618,1618,1618,0
|
|
20240830,153800,53628614,1618,1618,1618,1618,0
|
|
20240830,153700,53628614,1618,1618,1618,1618,0
|
|
20240830,153600,53628614,1618,1618,1618,1618,0
|
|
20240830,153500,53628614,1618,1618,1618,1618,0
|
|
20240830,153400,53628614,1618,1618,1618,1618,0
|
|
20240830,153300,53628614,1618,1618,1618,1618,0
|
|
20240830,153200,53628614,1618,1618,1618,1618,0
|
|
20240830,153100,53628614,1618,1618,1618,1618,0
|
|
20240830,153000,53628614,1618,1618,1618,1618,4524
|
|
20240830,152900,46308782,1609,1609,1609,1609,0
|
|
20240830,152800,46308782,1609,1609,1609,1609,0
|
|
20240830,152700,46308782,1609,1609,1609,1609,0
|
|
20240830,152600,46308782,1609,1609,1609,1609,0
|
|
20240830,152500,46308782,1609,1609,1609,1609,0
|
|
20240830,152400,46308782,1609,1609,1609,1609,0
|
|
20240830,152300,46308782,1609,1609,1609,1609,0
|
|
20240830,152200,46308782,1609,1609,1609,1609,0
|
|
20240830,152100,46308782,1609,1609,1609,1609,0
|
|
20240830,152000,46308782,1609,1609,1609,1609,0
|
|
20240830,151900,46308782,1609,1603,1609,1603,174
|
|
20240830,151800,46028855,1610,1610,1610,1610,0
|
|
20240830,151700,46028855,1610,1610,1610,1610,0
|
|
20240830,151600,46028855,1610,1610,1610,1610,0
|
|
20240830,151500,46028855,1610,1610,1610,1610,0
|
|
20240830,151400,46028855,1610,1610,1610,1610,0
|
|
20240830,151300,46028855,1610,1608,1610,1608,133
|
|
20240830,151200,45814793,1609,1609,1609,1609,0
|
|
20240830,151100,45814793,1609,1609,1609,1609,0
|
|
20240830,151000,45814793,1609,1609,1609,1609,0
|
|
20240830,150900,45814793,1609,1609,1609,1609,1
|
|
20240830,150800,45813184,1603,1603,1609,1603,3
|
|
20240830,150700,45808369,1609,1609,1609,1609,158
|
|
20240830,150600,45554147,1610,1610,1610,1610,0
|
|
20240830,150500,45554147,1610,1610,1610,1610,0
|
|
20240830,150400,45554147,1610,1610,1610,1610,0
|
|
20240830,150300,45554147,1610,1610,1610,1610,0
|
|
20240830,150200,45554147,1610,1603,1610,1603,3
|
|
20240830,150100,45549331,1610,1610,1610,1610,0
|
|
20240830,150000,45549331,1610,1603,1610,1603,2
|
|
20240830,145900,45546118,1610,1610,1610,1610,0
|
|
20240830,145800,45546118,1610,1610,1610,1610,0
|
|
20240830,145700,45546118,1610,1610,1610,1610,0
|
|
20240830,145600,45546118,1610,1610,1610,1610,0
|
|
20240830,145500,45546118,1610,1610,1610,1610,0
|
|
20240830,145400,45546118,1610,1609,1610,1609,120
|
|
20240830,145300,45352948,1611,1611,1611,1611,0
|
|
20240830,145200,45352948,1611,1611,1611,1611,0
|
|
20240830,145100,45352948,1611,1611,1611,1611,0
|
|
20240830,145000,45352948,1611,1611,1611,1611,0
|
|
20240830,144900,45352948,1611,1611,1611,1611,0
|
|
20240830,144800,45352948,1611,1611,1611,1611,0
|
|
20240830,144700,45352948,1611,1611,1611,1611,0
|
|
20240830,144600,45352948,1611,1611,1611,1611,0
|
|
20240830,144500,45352948,1611,1611,1611,1611,0
|
|
20240830,144400,45352948,1611,1611,1611,1611,0
|
|
20240830,144300,45352948,1611,1611,1611,1611,0
|
|
20240830,144200,45352948,1611,1611,1611,1611,0
|
|
20240830,144100,45352948,1611,1611,1611,1611,0
|
|
20240830,144000,45352948,1611,1611,1611,1611,0
|
|
20240830,143900,45352948,1611,1611,1611,1611,0
|
|
20240830,143800,45352948,1611,1611,1611,1611,0
|
|
20240830,143700,45352948,1611,1611,1611,1611,0
|
|
20240830,143600,45352948,1611,1611,1611,1611,0
|
|
20240830,143500,45352948,1611,1611,1611,1611,0
|
|
20240830,143400,45352948,1611,1611,1611,1611,0
|
|
20240830,143300,45352948,1611,1611,1611,1611,0
|
|
20240830,143200,45352948,1611,1611,1611,1611,0
|
|
20240830,143100,45352948,1611,1611,1611,1611,0
|
|
20240830,143000,45352948,1611,1611,1611,1611,0
|
|
20240830,142900,45352948,1611,1611,1611,1611,0
|
|
20240830,142800,45352948,1611,1611,1611,1611,0
|
|
20240830,142700,45352948,1611,1611,1611,1611,3
|
|
20240830,142600,45348115,1611,1611,1611,1611,0
|
|
20240830,142500,45348115,1611,1611,1611,1611,0
|
|
20240830,142400,45348115,1611,1611,1611,1611,0
|
|
20240830,142300,45348115,1611,1611,1611,1611,0
|
|
20240830,142200,45348115,1611,1611,1611,1611,0
|
|
20240830,142100,45348115,1611,1611,1611,1611,0
|
|
20240830,142000,45348115,1611,1602,1611,1602,3
|
|
20240830,141900,45343300,1611,1611,1611,1611,0
|
|
20240830,141800,45343300,1611,1611,1611,1611,0
|
|
20240830,141700,45343300,1611,1611,1611,1611,0
|
|
20240830,141600,45343300,1611,1611,1611,1611,0
|
|
20240830,141500,45343300,1611,1611,1611,1611,0
|
|
20240830,141400,45343300,1611,1611,1611,1611,0
|
|
20240830,141300,45343300,1611,1611,1611,1611,0
|
|
20240830,141200,45343300,1611,1611,1611,1611,1
|
|
20240830,141100,45341689,1602,1602,1602,1602,1
|
|
20240830,141000,45340087,1610,1610,1610,1610,574
|
|
20240830,140900,44415947,1610,1610,1610,1610,537
|
|
20240830,140800,43551377,1610,1610,1610,1610,10
|
|
20240830,140700,43535277,1610,1610,1610,1610,0
|
|
20240830,140600,43535277,1610,1610,1610,1610,0
|
|
20240830,140500,43535277,1610,1610,1610,1610,0
|
|
20240830,140400,43535277,1610,1610,1610,1610,0
|
|
20240830,140300,43535277,1610,1610,1610,1610,0
|
|
20240830,140200,43535277,1610,1610,1610,1610,0
|
|
20240830,140100,43535277,1610,1610,1610,1610,0
|
|
20240830,140000,43535277,1610,1610,1610,1610,0
|
|
20240830,135900,43535277,1610,1610,1610,1610,0
|
|
20240830,135800,43535277,1610,1610,1610,1610,0
|
|
20240830,135700,43535277,1610,1610,1610,1610,1
|
|
20240830,135600,43533667,1601,1601,1601,1601,0
|
|
20240830,135500,43533667,1601,1601,1601,1601,0
|
|
20240830,135400,43533667,1601,1601,1601,1601,0
|
|
20240830,135300,43533667,1601,1601,1601,1601,0
|
|
20240830,135200,43533667,1601,1601,1601,1601,0
|
|
20240830,135100,43533667,1601,1601,1601,1601,0
|
|
20240830,135000,43533667,1601,1601,1601,1601,0
|
|
20240830,134900,43533667,1601,1601,1601,1601,0
|
|
20240830,134800,43533667,1601,1601,1601,1601,0
|
|
20240830,134700,43533667,1601,1601,1601,1601,0
|
|
20240830,134600,43533667,1601,1601,1601,1601,0
|
|
20240830,134500,43533667,1601,1601,1601,1601,0
|
|
20240830,134400,43533667,1601,1601,1601,1601,0
|
|
20240830,134300,43533667,1601,1601,1601,1601,1
|
|
20240830,134200,43532066,1614,1614,1614,1614,0
|
|
20240830,134100,43532066,1614,1614,1614,1614,0
|
|
20240830,134000,43532066,1614,1614,1614,1614,0
|
|
20240830,133900,43532066,1614,1614,1614,1614,0
|
|
20240830,133800,43532066,1614,1614,1614,1614,4
|
|
20240830,133700,43525610,1601,1601,1601,1601,0
|
|
20240830,133600,43525610,1601,1601,1601,1601,0
|
|
20240830,133500,43525610,1601,1601,1601,1601,0
|
|
20240830,133400,43525610,1601,1601,1601,1601,0
|
|
20240830,133300,43525610,1601,1601,1601,1601,0
|
|
20240830,133200,43525610,1601,1601,1601,1601,0
|
|
20240830,133100,43525610,1601,1601,1601,1601,0
|
|
20240830,133000,43525610,1601,1601,1601,1601,0
|
|
20240830,132900,43525610,1601,1601,1601,1601,792
|
|
20240830,132800,42257618,1614,1614,1614,1614,1
|
|
20240830,132700,42256004,1601,1601,1601,1601,0
|
|
20240830,132600,42256004,1601,1602,1617,1601,9
|
|
20240830,132500,42241543,1617,1605,1617,1602,7
|
|
20240830,132400,42230276,1617,1617,1617,1617,0
|
|
20240830,132300,42230276,1617,1617,1617,1617,1
|
|
20240830,132200,42228659,1617,1617,1617,1617,0
|
|
20240830,132100,42228659,1617,1617,1617,1617,1
|
|
20240830,132000,42227042,1605,1605,1605,1605,0
|
|
20240830,131900,42227042,1605,1605,1605,1605,0
|
|
20240830,131800,42227042,1605,1605,1605,1605,1
|
|
20240830,131700,42225437,1621,1621,1621,1621,0
|
|
20240830,131600,42225437,1621,1621,1621,1621,0
|
|
20240830,131500,42225437,1621,1621,1621,1621,0
|
|
20240830,131400,42225437,1621,1621,1621,1621,0
|
|
20240830,131300,42225437,1621,1621,1621,1621,0
|
|
20240830,131200,42225437,1621,1621,1621,1621,0
|
|
20240830,131100,42225437,1621,1621,1621,1621,0
|
|
20240830,131000,42225437,1621,1621,1621,1621,0
|
|
20240830,130900,42225437,1621,1621,1621,1621,0
|
|
20240830,130800,42225437,1621,1621,1621,1621,0
|
|
20240830,130700,42225437,1621,1621,1621,1621,0
|
|
20240830,130600,42225437,1621,1621,1621,1621,0
|
|
20240830,130500,42225437,1621,1621,1621,1621,0
|
|
20240830,130400,42225437,1621,1621,1621,1621,0
|
|
20240830,130300,42225437,1621,1621,1621,1621,0
|
|
20240830,130200,42225437,1621,1621,1621,1621,0
|
|
20240830,130100,42225437,1621,1621,1621,1621,0
|
|
20240830,130000,42225437,1621,1621,1621,1621,0
|
|
20240830,125900,42225437,1621,1621,1621,1621,0
|
|
20240830,125800,42225437,1621,1621,1621,1621,0
|
|
20240830,125700,42225437,1621,1621,1621,1621,0
|
|
20240830,125600,42225437,1621,1621,1621,1621,0
|
|
20240830,125500,42225437,1621,1621,1621,1621,0
|
|
20240830,125400,42225437,1621,1621,1621,1621,0
|
|
20240830,125300,42225437,1621,1621,1621,1621,0
|
|
20240830,125200,42225437,1621,1621,1621,1621,0
|
|
20240830,125100,42225437,1621,1621,1621,1621,0
|
|
20240830,125000,42225437,1621,1621,1621,1621,0
|
|
20240830,124900,42225437,1621,1621,1621,1621,0
|
|
20240830,124800,42225437,1621,1621,1621,1621,0
|
|
20240830,124700,42225437,1621,1621,1621,1621,0
|
|
20240830,124600,42225437,1621,1621,1621,1621,0
|
|
20240830,124500,42225437,1621,1621,1621,1621,0
|
|
20240830,124400,42225437,1621,1621,1621,1621,0
|
|
20240830,124300,42225437,1621,1621,1621,1621,0
|
|
20240830,124200,42225437,1621,1621,1621,1621,0
|
|
20240830,124100,42225437,1621,1621,1621,1621,0
|
|
20240830,124000,42225437,1621,1621,1621,1621,0
|
|
20240830,123900,42225437,1621,1621,1621,1621,0
|
|
20240830,123800,42225437,1621,1621,1621,1621,0
|
|
20240830,123700,42225437,1621,1601,1621,1600,1422
|
|
20240830,123600,39948467,1606,1606,1606,1606,0
|
|
20240830,123500,39948467,1606,1606,1606,1606,0
|
|
20240830,123400,39948467,1606,1606,1606,1606,0
|
|
20240830,123300,39948467,1606,1606,1606,1606,30
|
|
20240830,123200,39900287,1606,1606,1606,1606,1
|
|
20240830,123100,39898681,1601,1601,1601,1601,0
|
|
20240830,123000,39898681,1601,1601,1601,1601,0
|
|
20240830,122900,39898681,1601,1601,1601,1601,0
|
|
20240830,122800,39898681,1601,1601,1601,1601,0
|
|
20240830,122700,39898681,1601,1601,1601,1601,0
|
|
20240830,122600,39898681,1601,1601,1601,1601,0
|
|
20240830,122500,39898681,1601,1601,1601,1601,0
|
|
20240830,122400,39898681,1601,1601,1601,1601,0
|
|
20240830,122300,39898681,1601,1601,1601,1601,0
|
|
20240830,122200,39898681,1601,1601,1601,1601,4
|
|
20240830,122100,39892277,1606,1606,1606,1606,15
|
|
20240830,122000,39868187,1606,1606,1606,1606,0
|
|
20240830,121900,39868187,1606,1606,1606,1606,1
|
|
20240830,121800,39866581,1606,1606,1606,1606,0
|
|
20240830,121700,39866581,1606,1606,1606,1606,2
|
|
20240830,121600,39863369,1606,1606,1606,1606,0
|
|
20240830,121500,39863369,1606,1606,1606,1606,0
|
|
20240830,121400,39863369,1606,1606,1606,1606,0
|
|
20240830,121300,39863369,1606,1606,1606,1606,0
|
|
20240830,121200,39863369,1606,1606,1606,1606,0
|
|
20240830,121100,39863369,1606,1606,1606,1606,0
|
|
20240830,121000,39863369,1606,1606,1606,1606,7
|
|
20240830,120900,39852127,1606,1606,1606,1606,0
|
|
20240830,120800,39852127,1606,1606,1606,1606,0
|
|
20240830,120700,39852127,1606,1606,1606,1606,0
|
|
20240830,120600,39852127,1606,1606,1606,1606,0
|
|
20240830,120500,39852127,1606,1606,1606,1606,0
|
|
20240830,120400,39852127,1606,1606,1606,1606,0
|
|
20240830,120300,39852127,1606,1606,1606,1606,0
|
|
20240830,120200,39852127,1606,1606,1606,1606,0
|
|
20240830,120100,39852127,1606,1606,1606,1606,0
|
|
20240830,120000,39852127,1606,1606,1606,1606,0
|
|
20240830,115900,39852127,1606,1606,1606,1606,0
|
|
20240830,115800,39852127,1606,1606,1606,1606,0
|
|
20240830,115700,39852127,1606,1606,1606,1606,0
|
|
20240830,115600,39852127,1606,1606,1606,1606,0
|
|
20240830,115500,39852127,1606,1606,1606,1606,0
|
|
20240830,115400,39852127,1606,1606,1606,1606,0
|
|
20240830,115300,39852127,1606,1606,1606,1606,0
|
|
20240830,115200,39852127,1606,1606,1606,1606,0
|
|
20240830,115100,39852127,1606,1606,1606,1606,0
|
|
20240830,115000,39852127,1606,1606,1606,1606,0
|
|
20240830,114900,39852127,1606,1606,1606,1606,0
|
|
20240830,114800,39852127,1606,1606,1606,1606,0
|
|
20240830,114700,39852127,1606,1606,1606,1606,7
|
|
20240830,114600,39840885,1600,1600,1600,1600,0
|
|
20240830,114500,39840885,1600,1605,1605,1600,57
|
|
20240830,114400,39749530,1606,1606,1606,1606,0
|
|
20240830,114300,39749530,1606,1606,1606,1606,13
|
|
20240830,114200,39728652,1605,1605,1605,1605,0
|
|
20240830,114100,39728652,1605,1605,1605,1605,0
|
|
20240830,114000,39728652,1605,1605,1605,1605,0
|
|
20240830,113900,39728652,1605,1605,1605,1605,2
|
|
20240830,113800,39725442,1606,1606,1606,1606,0
|
|
20240830,113700,39725442,1606,1606,1606,1606,0
|
|
20240830,113600,39725442,1606,1606,1606,1606,0
|
|
20240830,113500,39725442,1606,1606,1606,1606,0
|
|
20240830,113400,39725442,1606,1606,1606,1606,0
|
|
20240830,113300,39725442,1606,1606,1606,1606,0
|
|
20240830,113200,39725442,1606,1606,1606,1606,0
|
|
20240830,113100,39725442,1606,1606,1606,1606,3
|
|
20240830,113000,39720624,1606,1606,1606,1606,0
|
|
20240830,112900,39720624,1606,1606,1606,1606,0
|
|
20240830,112800,39720624,1606,1606,1606,1606,0
|
|
20240830,112700,39720624,1606,1606,1606,1606,0
|
|
20240830,112600,39720624,1606,1606,1606,1606,0
|
|
20240830,112500,39720624,1606,1606,1606,1606,0
|
|
20240830,112400,39720624,1606,1606,1606,1606,0
|
|
20240830,112300,39720624,1606,1606,1606,1606,0
|
|
20240830,112200,39720624,1606,1606,1606,1606,0
|
|
20240830,112100,39720624,1606,1606,1606,1606,0
|
|
20240830,112000,39720624,1606,1606,1606,1606,0
|
|
20240830,111900,39720624,1606,1606,1606,1606,0
|
|
20240830,111800,39720624,1606,1606,1606,1606,0
|
|
20240830,111700,39720624,1606,1606,1606,1606,0
|
|
20240830,111600,39720624,1606,1606,1606,1606,0
|
|
20240830,111500,39720624,1606,1606,1606,1606,0
|
|
20240830,111400,39720624,1606,1606,1606,1606,0
|
|
20240830,111300,39720624,1606,1606,1606,1606,0
|
|
20240830,111200,39720624,1606,1606,1606,1606,0
|
|
20240830,111100,39720624,1606,1606,1606,1606,0
|
|
20240830,111000,39720624,1606,1606,1606,1606,0
|
|
20240830,110900,39720624,1606,1606,1606,1606,0
|
|
20240830,110800,39720624,1606,1606,1606,1606,0
|
|
20240830,110700,39720624,1606,1606,1606,1606,3
|
|
20240830,110600,39715806,1606,1606,1606,1606,0
|
|
20240830,110500,39715806,1606,1606,1606,1606,0
|
|
20240830,110400,39715806,1606,1606,1606,1606,0
|
|
20240830,110300,39715806,1606,1606,1606,1606,0
|
|
20240830,110200,39715806,1606,1606,1606,1606,0
|
|
20240830,110100,39715806,1606,1608,1608,1604,5
|
|
20240830,110000,39707777,1610,1610,1611,1610,4
|
|
20240830,105900,39701336,1598,1598,1598,1598,0
|
|
20240830,105800,39701336,1598,1598,1598,1598,0
|
|
20240830,105700,39701336,1598,1598,1598,1598,0
|
|
20240830,105600,39701336,1598,1598,1598,1598,0
|
|
20240830,105500,39701336,1598,1598,1598,1598,0
|
|
20240830,105400,39701336,1598,1598,1598,1598,0
|
|
20240830,105300,39701336,1598,1598,1598,1598,0
|
|
20240830,105200,39701336,1598,1598,1598,1598,1
|
|
20240830,105100,39699738,1599,1599,1599,1599,43
|
|
20240830,105000,39630981,1629,1629,1629,1629,0
|
|
20240830,104900,39630981,1629,1629,1629,1629,0
|
|
20240830,104800,39630981,1629,1629,1629,1629,0
|
|
20240830,104700,39630981,1629,1629,1629,1629,0
|
|
20240830,104600,39630981,1629,1629,1629,1629,0
|
|
20240830,104500,39630981,1629,1629,1629,1629,0
|
|
20240830,104400,39630981,1629,1629,1629,1629,0
|
|
20240830,104300,39630981,1629,1629,1629,1629,0
|
|
20240830,104200,39630981,1629,1629,1629,1629,0
|
|
20240830,104100,39630981,1629,1629,1629,1629,0
|
|
20240830,104000,39630981,1629,1629,1629,1629,0
|
|
20240830,103900,39630981,1629,1629,1629,1629,0
|
|
20240830,103800,39630981,1629,1604,1629,1604,2
|
|
20240830,103700,39627748,1632,1632,1632,1632,0
|
|
20240830,103600,39627748,1632,1632,1632,1632,0
|
|
20240830,103500,39627748,1632,1632,1632,1632,0
|
|
20240830,103400,39627748,1632,1632,1632,1632,0
|
|
20240830,103300,39627748,1632,1632,1632,1632,0
|
|
20240830,103200,39627748,1632,1632,1632,1632,0
|
|
20240830,103100,39627748,1632,1632,1632,1632,0
|
|
20240830,103000,39627748,1632,1632,1632,1632,0
|
|
20240830,102900,39627748,1632,1632,1632,1632,11
|
|
20240830,102800,39609796,1596,1596,1596,1596,0
|
|
20240830,102700,39609796,1596,1624,1624,1596,1330
|
|
20240830,102600,37483402,1646,1646,1646,1646,0
|
|
20240830,102500,37483402,1646,1646,1646,1646,1
|
|
20240830,102400,37481756,1625,1625,1625,1625,0
|
|
20240830,102300,37481756,1625,1625,1625,1625,70
|
|
20240830,102200,37368006,1647,1647,1647,1647,0
|
|
20240830,102100,37368006,1647,1647,1647,1647,0
|
|
20240830,102000,37368006,1647,1647,1647,1647,1
|
|
20240830,101900,37366359,1631,1630,1635,1630,291
|
|
20240830,101800,36891694,1664,1664,1664,1664,0
|
|
20240830,101700,36891694,1664,1664,1664,1664,0
|
|
20240830,101600,36891694,1664,1614,1664,1614,3635
|
|
20240830,101500,30892134,1613,1613,1613,1613,0
|
|
20240830,101400,30892134,1613,1613,1613,1613,0
|
|
20240830,101300,30892134,1613,1613,1613,1613,41
|
|
20240830,101200,30826001,1613,1613,1613,1613,121
|
|
20240830,101100,30630828,1613,1613,1613,1613,0
|
|
20240830,101000,30630828,1613,1613,1613,1613,154
|
|
20240830,100900,30382426,1614,1614,1614,1614,0
|
|
20240830,100800,30382426,1614,1614,1614,1614,0
|
|
20240830,100700,30382426,1614,1614,1614,1614,0
|
|
20240830,100600,30382426,1614,1614,1614,1614,0
|
|
20240830,100500,30382426,1614,1614,1614,1614,0
|
|
20240830,100400,30382426,1614,1605,1614,1605,2488
|
|
20240830,100300,26384128,1604,1604,1604,1604,0
|
|
20240830,100200,26384128,1604,1604,1604,1604,0
|
|
20240830,100100,26384128,1604,1604,1604,1604,0
|
|
20240830,100000,26384128,1604,1604,1604,1604,0
|
|
20240830,095900,26384128,1604,1604,1604,1604,1
|
|
20240830,095800,26382524,1590,1590,1590,1590,1
|
|
20240830,095700,26380934,1605,1605,1605,1605,19
|
|
20240830,095600,26350439,1605,1605,1605,1605,0
|
|
20240830,095500,26350439,1605,1605,1605,1605,0
|
|
20240830,095400,26350439,1605,1601,1605,1601,66
|
|
20240830,095300,26244732,1587,1587,1587,1587,0
|
|
20240830,095200,26244732,1587,1587,1587,1587,0
|
|
20240830,095100,26244732,1587,1587,1587,1587,0
|
|
20240830,095000,26244732,1587,1598,1598,1585,1335
|
|
20240830,094900,24119497,1590,1597,1597,1590,499
|
|
20240830,094800,23325216,1598,1600,1600,1598,305
|
|
20240830,094700,22837809,1600,1600,1600,1600,13
|
|
20240830,094600,22817009,1600,1601,1601,1600,1350
|
|
20240830,094500,20656274,1602,1604,1604,1602,200
|
|
20240830,094400,20335845,1604,1604,1605,1604,4
|
|
20240830,094300,20329428,1605,1606,1606,1605,21
|
|
20240830,094200,20295713,1609,1609,1609,1609,0
|
|
20240830,094100,20295713,1609,1609,1609,1609,0
|
|
20240830,094000,20295713,1609,1609,1609,1609,1
|
|
20240830,093900,20294104,1606,1606,1606,1606,0
|
|
20240830,093800,20294104,1606,1606,1606,1606,0
|
|
20240830,093700,20294104,1606,1606,1606,1606,0
|
|
20240830,093600,20294104,1606,1606,1606,1606,0
|
|
20240830,093500,20294104,1606,1606,1606,1606,0
|
|
20240830,093400,20294104,1606,1606,1606,1606,0
|
|
20240830,093300,20294104,1606,1606,1606,1606,0
|
|
20240830,093200,20294104,1606,1606,1606,1606,0
|
|
20240830,093100,20294104,1606,1606,1606,1606,0
|
|
20240830,093000,20294104,1606,1606,1606,1606,10
|
|
20240830,092900,20278044,1609,1609,1609,1609,5
|
|
20240830,092800,20269999,1606,1606,1606,1606,0
|
|
20240830,092700,20269999,1606,1606,1606,1606,120
|
|
20240830,092600,20077279,1606,1606,1606,1606,0
|
|
20240830,092500,20077279,1606,1606,1606,1606,0
|
|
20240830,092400,20077279,1606,1606,1606,1606,0
|
|
20240830,092300,20077279,1606,1606,1606,1606,0
|
|
20240830,092200,20077279,1606,1606,1606,1606,1
|
|
20240830,092100,20075673,1614,1614,1614,1614,0
|
|
20240830,092000,20075673,1614,1614,1614,1614,1
|
|
20240830,091900,20074059,1592,1592,1592,1592,0
|
|
20240830,091800,20074059,1592,1592,1592,1592,0
|
|
20240830,091700,20074059,1592,1601,1601,1592,1171
|
|
20240830,091600,18208247,1620,1600,1620,1600,540
|
|
20240830,091500,17343445,1600,1600,1600,1600,121
|
|
20240830,091400,17149845,1596,1596,1596,1596,0
|
|
20240830,091300,17149845,1596,1596,1596,1596,0
|
|
20240830,091200,17149845,1596,1596,1596,1596,0
|
|
20240830,091100,17149845,1596,1596,1596,1596,0
|
|
20240830,091000,17149845,1596,1599,1599,1596,4524
|
|
20240830,090900,9928529,1596,1596,1596,1596,0
|
|
20240830,090800,9928529,1596,1596,1596,1596,0
|
|
20240830,090700,9928529,1596,1596,1596,1596,283
|
|
20240830,090600,9476861,1620,1620,1620,1620,0
|
|
20240830,090500,9476861,1620,1620,1620,1620,0
|
|
20240830,090400,9476861,1620,1620,1620,1620,0
|
|
20240830,090300,9476861,1620,1600,1620,1590,467
|
|
20240830,090200,8733546,1605,1605,1605,1605,215
|
|
20240830,090100,8388471,1600,1603,1603,1600,3003
|
|
20240830,090000,3582304,1603,1622,1622,1603,2078
|