627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,192400,799054387,1598,1598,1598,1598,7858
|
|
20240830,192300,799054387,1598,1598,1598,1598,0
|
|
20240830,192200,799054387,1598,1598,1598,1598,0
|
|
20240830,192100,799054387,1598,1598,1598,1598,0
|
|
20240830,192000,799054387,1598,1598,1598,1598,0
|
|
20240830,191900,799054387,1598,1598,1598,1598,0
|
|
20240830,191800,799054387,1598,1598,1598,1598,0
|
|
20240830,191700,799054387,1598,1598,1598,1598,0
|
|
20240830,191600,799054387,1598,1598,1598,1598,0
|
|
20240830,191500,799054387,1598,1598,1598,1598,0
|
|
20240830,191400,799054387,1598,1598,1598,1598,0
|
|
20240830,191300,799054387,1598,1598,1598,1598,0
|
|
20240830,191200,799054387,1598,1598,1598,1598,0
|
|
20240830,191100,799054387,1598,1598,1598,1598,0
|
|
20240830,191000,799054387,1598,1598,1598,1598,0
|
|
20240830,190900,799054387,1598,1598,1598,1598,0
|
|
20240830,190800,799054387,1598,1598,1598,1598,0
|
|
20240830,190700,799054387,1598,1598,1598,1598,0
|
|
20240830,190600,799054387,1598,1598,1598,1598,0
|
|
20240830,190500,799054387,1598,1598,1598,1598,0
|
|
20240830,190400,799054387,1598,1598,1598,1598,0
|
|
20240830,190300,799054387,1598,1598,1598,1598,0
|
|
20240830,190200,799054387,1598,1598,1598,1598,0
|
|
20240830,190100,799054387,1598,1598,1598,1598,0
|
|
20240830,190000,799054387,1598,1598,1598,1598,0
|
|
20240830,185900,799054387,1598,1598,1598,1598,0
|
|
20240830,185800,799054387,1598,1598,1598,1598,0
|
|
20240830,185700,799054387,1598,1598,1598,1598,0
|
|
20240830,185600,799054387,1598,1598,1598,1598,0
|
|
20240830,185500,799054387,1598,1598,1598,1598,0
|
|
20240830,185400,799054387,1598,1598,1598,1598,7858
|
|
20240830,185300,799054387,1598,1598,1598,1598,0
|
|
20240830,185200,799054387,1598,1598,1598,1598,0
|
|
20240830,185100,799054387,1598,1598,1598,1598,0
|
|
20240830,185000,799054387,1598,1598,1598,1598,0
|
|
20240830,184900,799054387,1598,1598,1598,1598,0
|
|
20240830,184800,799054387,1598,1598,1598,1598,0
|
|
20240830,184700,799054387,1598,1598,1598,1598,0
|
|
20240830,184600,799054387,1598,1598,1598,1598,0
|
|
20240830,184500,799054387,1598,1598,1598,1598,0
|
|
20240830,184400,799054387,1598,1598,1598,1598,0
|
|
20240830,184300,799054387,1598,1598,1598,1598,0
|
|
20240830,184200,799054387,1598,1598,1598,1598,0
|
|
20240830,184100,799054387,1598,1598,1598,1598,0
|
|
20240830,184000,799054387,1598,1598,1598,1598,0
|
|
20240830,183900,799054387,1598,1598,1598,1598,0
|
|
20240830,183800,799054387,1598,1598,1598,1598,0
|
|
20240830,183700,799054387,1598,1598,1598,1598,0
|
|
20240830,183600,799054387,1598,1598,1598,1598,0
|
|
20240830,183500,799054387,1598,1598,1598,1598,0
|
|
20240830,183400,799054387,1598,1598,1598,1598,0
|
|
20240830,183300,799054387,1598,1598,1598,1598,0
|
|
20240830,183200,799054387,1598,1598,1598,1598,0
|
|
20240830,183100,799054387,1598,1598,1598,1598,0
|
|
20240830,183000,799054387,1598,1598,1598,1598,0
|
|
20240830,182900,799054387,1598,1598,1598,1598,0
|
|
20240830,182800,799054387,1598,1598,1598,1598,0
|
|
20240830,182700,799054387,1598,1598,1598,1598,0
|
|
20240830,182600,799054387,1598,1598,1598,1598,0
|
|
20240830,182500,799054387,1598,1598,1598,1598,0
|
|
20240830,182400,799054387,1598,1598,1598,1598,7858
|
|
20240830,182300,799054387,1598,1598,1598,1598,0
|
|
20240830,182200,799054387,1598,1598,1598,1598,0
|
|
20240830,182100,799054387,1598,1598,1598,1598,0
|
|
20240830,182000,799054387,1598,1598,1598,1598,0
|
|
20240830,181900,799054387,1598,1598,1598,1598,0
|
|
20240830,181800,799054387,1598,1598,1598,1598,0
|
|
20240830,181700,799054387,1598,1598,1598,1598,0
|
|
20240830,181600,799054387,1598,1598,1598,1598,0
|
|
20240830,181500,799054387,1598,1598,1598,1598,0
|
|
20240830,181400,799054387,1598,1598,1598,1598,0
|
|
20240830,181300,799054387,1598,1598,1598,1598,0
|
|
20240830,181200,799054387,1598,1598,1598,1598,0
|
|
20240830,181100,799054387,1598,1598,1598,1598,0
|
|
20240830,181000,799054387,1598,1598,1598,1598,0
|
|
20240830,180900,799054387,1598,1598,1598,1598,0
|
|
20240830,180800,799054387,1598,1598,1598,1598,0
|
|
20240830,180700,799054387,1598,1598,1598,1598,0
|
|
20240830,180600,799054387,1598,1598,1598,1598,0
|
|
20240830,180500,799054387,1598,1598,1598,1598,0
|
|
20240830,180400,799054387,1598,1598,1598,1598,0
|
|
20240830,180300,799054387,1598,1598,1598,1598,0
|
|
20240830,180200,799054387,1598,1598,1598,1598,0
|
|
20240830,180100,799054387,1598,1598,1598,1598,0
|
|
20240830,180000,799054387,1598,1598,1598,1598,0
|
|
20240830,175900,799054387,1598,1598,1598,1598,0
|
|
20240830,175800,799054387,1598,1598,1598,1598,0
|
|
20240830,175700,799054387,1598,1598,1598,1598,0
|
|
20240830,175600,799054387,1598,1598,1598,1598,0
|
|
20240830,175500,799054387,1598,1598,1598,1598,0
|
|
20240830,175400,799054387,1598,1598,1598,1598,7858
|
|
20240830,175300,799054387,1598,1598,1598,1598,0
|
|
20240830,175200,799054387,1598,1598,1598,1598,0
|
|
20240830,175100,799054387,1598,1598,1598,1598,0
|
|
20240830,175000,799054387,1598,1598,1598,1598,0
|
|
20240830,174900,799054387,1598,1598,1598,1598,0
|
|
20240830,174800,799054387,1598,1598,1598,1598,0
|
|
20240830,174700,799054387,1598,1598,1598,1598,0
|
|
20240830,174600,799054387,1598,1598,1598,1598,0
|
|
20240830,174500,799054387,1598,1598,1598,1598,0
|
|
20240830,174400,799054387,1598,1598,1598,1598,0
|
|
20240830,174300,799054387,1598,1598,1598,1598,0
|
|
20240830,174200,799054387,1598,1598,1598,1598,0
|
|
20240830,174100,799054387,1598,1598,1598,1598,0
|
|
20240830,174000,799054387,1598,1598,1598,1598,0
|
|
20240830,173900,799054387,1598,1598,1598,1598,0
|
|
20240830,173800,799054387,1598,1598,1598,1598,0
|
|
20240830,173700,799054387,1598,1598,1598,1598,0
|
|
20240830,173600,799054387,1598,1598,1598,1598,0
|
|
20240830,173500,799054387,1598,1598,1598,1598,0
|
|
20240830,173400,799054387,1598,1598,1598,1598,0
|
|
20240830,173300,799054387,1598,1598,1598,1598,0
|
|
20240830,173200,799054387,1598,1598,1598,1598,0
|
|
20240830,173100,799054387,1598,1598,1598,1598,0
|
|
20240830,173000,799054387,1598,1598,1598,1598,0
|
|
20240830,172900,799054387,1598,1598,1598,1598,0
|
|
20240830,172800,799054387,1598,1598,1598,1598,0
|
|
20240830,172700,799054387,1598,1598,1598,1598,0
|
|
20240830,172600,799054387,1598,1598,1598,1598,0
|
|
20240830,172500,799054387,1598,1598,1598,1598,0
|
|
20240830,172400,799054387,1598,1598,1598,1598,7858
|
|
20240830,172300,799054387,1598,1598,1598,1598,0
|
|
20240830,172200,799054387,1598,1598,1598,1598,0
|
|
20240830,172100,799054387,1598,1598,1598,1598,0
|
|
20240830,172000,799054387,1598,1598,1598,1598,0
|
|
20240830,171900,799054387,1598,1598,1598,1598,0
|
|
20240830,171800,799054387,1598,1598,1598,1598,0
|
|
20240830,171700,799054387,1598,1598,1598,1598,0
|
|
20240830,171600,799054387,1598,1598,1598,1598,0
|
|
20240830,171500,799054387,1598,1598,1598,1598,0
|
|
20240830,171400,799054387,1598,1598,1598,1598,0
|
|
20240830,171300,799054387,1598,1598,1598,1598,0
|
|
20240830,171200,799054387,1598,1598,1598,1598,0
|
|
20240830,171100,799054387,1598,1598,1598,1598,0
|
|
20240830,171000,799054387,1598,1598,1598,1598,0
|
|
20240830,170900,799054387,1598,1598,1598,1598,0
|
|
20240830,170800,799054387,1598,1598,1598,1598,0
|
|
20240830,170700,799054387,1598,1598,1598,1598,0
|
|
20240830,170600,799054387,1598,1598,1598,1598,0
|
|
20240830,170500,799054387,1598,1598,1598,1598,0
|
|
20240830,170400,799054387,1598,1598,1598,1598,0
|
|
20240830,170300,799054387,1598,1598,1598,1598,0
|
|
20240830,170200,799054387,1598,1598,1598,1598,0
|
|
20240830,170100,799054387,1598,1598,1598,1598,0
|
|
20240830,170000,799054387,1598,1598,1598,1598,0
|
|
20240830,165900,799054387,1598,1598,1598,1598,0
|
|
20240830,165800,799054387,1598,1598,1598,1598,0
|
|
20240830,165700,799054387,1598,1598,1598,1598,0
|
|
20240830,165600,799054387,1598,1598,1598,1598,0
|
|
20240830,165500,799054387,1598,1598,1598,1598,0
|
|
20240830,165400,799054387,1598,1598,1598,1598,7858
|
|
20240830,165300,799054387,1598,1598,1598,1598,0
|
|
20240830,165200,799054387,1598,1598,1598,1598,0
|
|
20240830,165100,799054387,1598,1598,1598,1598,0
|
|
20240830,165000,799054387,1598,1598,1598,1598,0
|
|
20240830,164900,799054387,1598,1598,1598,1598,0
|
|
20240830,164800,799054387,1598,1598,1598,1598,0
|
|
20240830,164700,799054387,1598,1598,1598,1598,0
|
|
20240830,164600,799054387,1598,1598,1598,1598,0
|
|
20240830,164500,799054387,1598,1598,1598,1598,0
|
|
20240830,164400,799054387,1598,1598,1598,1598,0
|
|
20240830,164300,799054387,1598,1598,1598,1598,0
|
|
20240830,164200,799054387,1598,1598,1598,1598,0
|
|
20240830,164100,799054387,1598,1598,1598,1598,0
|
|
20240830,164000,799054387,1598,1598,1598,1598,0
|
|
20240830,163900,799054387,1598,1598,1598,1598,0
|
|
20240830,163800,799054387,1598,1598,1598,1598,0
|
|
20240830,163700,799054387,1598,1598,1598,1598,0
|
|
20240830,163600,799054387,1598,1598,1598,1598,0
|
|
20240830,163500,799054387,1598,1598,1598,1598,0
|
|
20240830,163400,799054387,1598,1598,1598,1598,0
|
|
20240830,163300,799054387,1598,1598,1598,1598,0
|
|
20240830,163200,799054387,1598,1598,1598,1598,0
|
|
20240830,163100,799054387,1598,1598,1598,1598,0
|
|
20240830,163000,799054387,1598,1598,1598,1598,0
|
|
20240830,162900,799054387,1598,1598,1598,1598,0
|
|
20240830,162800,799054387,1598,1598,1598,1598,0
|
|
20240830,162700,799054387,1598,1598,1598,1598,0
|
|
20240830,162600,799054387,1598,1598,1598,1598,0
|
|
20240830,162500,799054387,1598,1598,1598,1598,0
|
|
20240830,162400,799054387,1598,1598,1598,1598,7858
|
|
20240830,162300,799054387,1598,1598,1598,1598,0
|
|
20240830,162200,799054387,1598,1598,1598,1598,0
|
|
20240830,162100,799054387,1598,1598,1598,1598,0
|
|
20240830,162000,799054387,1598,1598,1598,1598,0
|
|
20240830,161900,799054387,1598,1598,1598,1598,0
|
|
20240830,161800,799054387,1598,1598,1598,1598,0
|
|
20240830,161700,799054387,1598,1598,1598,1598,0
|
|
20240830,161600,799054387,1598,1598,1598,1598,0
|
|
20240830,161500,799054387,1598,1598,1598,1598,0
|
|
20240830,161400,799054387,1598,1598,1598,1598,0
|
|
20240830,161300,799054387,1598,1598,1598,1598,0
|
|
20240830,161200,799054387,1598,1598,1598,1598,0
|
|
20240830,161100,799054387,1598,1598,1598,1598,0
|
|
20240830,161000,799054387,1598,1598,1598,1598,0
|
|
20240830,160900,799054387,1598,1598,1598,1598,0
|
|
20240830,160800,799054387,1598,1598,1598,1598,0
|
|
20240830,160700,799054387,1598,1598,1598,1598,0
|
|
20240830,160600,799054387,1598,1598,1598,1598,0
|
|
20240830,160500,799054387,1598,1598,1598,1598,0
|
|
20240830,160400,799054387,1598,1598,1598,1598,0
|
|
20240830,160300,799054387,1598,1598,1598,1598,0
|
|
20240830,160200,799054387,1598,1598,1598,1598,0
|
|
20240830,160100,799054387,1598,1598,1598,1598,0
|
|
20240830,160000,799054387,1598,1598,1598,1598,0
|
|
20240830,155900,799054387,1598,1598,1598,1598,0
|
|
20240830,155800,799054387,1598,1598,1598,1598,0
|
|
20240830,155700,799054387,1598,1598,1598,1598,0
|
|
20240830,155600,799054387,1598,1598,1598,1598,0
|
|
20240830,155500,799054387,1598,1598,1598,1598,0
|
|
20240830,155400,799054387,1598,1598,1598,1598,7858
|
|
20240830,155300,799054387,1598,1598,1598,1598,0
|
|
20240830,155200,799054387,1598,1598,1598,1598,0
|
|
20240830,155100,799054387,1598,1598,1598,1598,0
|
|
20240830,155000,799054387,1598,1598,1598,1598,0
|
|
20240830,154900,799054387,1598,1598,1598,1598,0
|
|
20240830,154800,799054387,1598,1598,1598,1598,0
|
|
20240830,154700,799054387,1598,1598,1598,1598,0
|
|
20240830,154600,799054387,1598,1598,1598,1598,0
|
|
20240830,154500,799054387,1598,1598,1598,1598,0
|
|
20240830,154400,799054387,1598,1598,1598,1598,0
|
|
20240830,154300,799054387,1598,1598,1598,1598,0
|
|
20240830,154200,799054387,1598,1598,1598,1598,0
|
|
20240830,154100,799054387,1598,1598,1598,1598,0
|
|
20240830,154000,799054387,1598,1598,1598,1598,0
|
|
20240830,153900,799054387,1598,1598,1598,1598,0
|
|
20240830,153800,799054387,1598,1598,1598,1598,0
|
|
20240830,153700,799054387,1598,1598,1598,1598,0
|
|
20240830,153600,799054387,1598,1598,1598,1598,0
|
|
20240830,153500,799054387,1598,1598,1598,1598,0
|
|
20240830,153400,799054387,1598,1598,1598,1598,0
|
|
20240830,153300,799054387,1598,1598,1598,1598,0
|
|
20240830,153200,799054387,1598,1598,1598,1598,0
|
|
20240830,153100,799054387,1598,1598,1598,1598,0
|
|
20240830,153000,799054387,1598,1598,1598,1598,7858
|
|
20240830,152900,786497303,1598,1598,1598,1598,0
|
|
20240830,152800,786497303,1598,1598,1598,1598,0
|
|
20240830,152700,786497303,1598,1598,1598,1598,0
|
|
20240830,152600,786497303,1598,1598,1598,1598,0
|
|
20240830,152500,786497303,1598,1598,1598,1598,0
|
|
20240830,152400,786497303,1598,1598,1598,1598,0
|
|
20240830,152300,786497303,1598,1598,1598,1598,0
|
|
20240830,152200,786497303,1598,1598,1598,1598,0
|
|
20240830,152100,786497303,1598,1598,1598,1598,0
|
|
20240830,152000,786497303,1598,1598,1598,1598,0
|
|
20240830,151900,786497303,1598,1597,1598,1595,894
|
|
20240830,151800,785071063,1598,1595,1598,1595,2525
|
|
20240830,151700,781041442,1595,1595,1595,1595,10
|
|
20240830,151600,781025492,1594,1594,1594,1594,0
|
|
20240830,151500,781025492,1594,1593,1594,1592,1832
|
|
20240830,151400,778106434,1590,1590,1590,1590,0
|
|
20240830,151300,778106434,1590,1592,1592,1590,501
|
|
20240830,151200,777308844,1590,1590,1590,1590,579
|
|
20240830,151100,776388234,1590,1592,1592,1590,619
|
|
20240830,151000,775404004,1590,1590,1590,1590,0
|
|
20240830,150900,775404004,1590,1591,1591,1590,74
|
|
20240830,150800,775286342,1592,1592,1592,1592,2
|
|
20240830,150700,775283158,1593,1593,1593,1593,389
|
|
20240830,150600,774663481,1586,1586,1586,1586,0
|
|
20240830,150500,774663481,1586,1592,1592,1586,1150
|
|
20240830,150400,772833581,1592,1592,1592,1592,0
|
|
20240830,150300,772833581,1592,1592,1592,1592,42
|
|
20240830,150200,772766717,1593,1593,1593,1593,0
|
|
20240830,150100,772766717,1593,1593,1593,1593,20
|
|
20240830,150000,772734857,1593,1593,1593,1593,1
|
|
20240830,145900,772733264,1584,1592,1592,1580,20001
|
|
20240830,145800,741059920,1592,1592,1592,1592,0
|
|
20240830,145700,741059920,1592,1592,1592,1592,10
|
|
20240830,145600,741044000,1592,1592,1592,1592,770
|
|
20240830,145500,739818160,1594,1591,1594,1591,29
|
|
20240830,145400,739771949,1594,1594,1594,1594,0
|
|
20240830,145300,739771949,1594,1590,1594,1590,5075
|
|
20240830,145200,731698739,1589,1589,1589,1589,51
|
|
20240830,145100,731617700,1589,1589,1589,1589,9
|
|
20240830,145000,731603399,1589,1589,1589,1589,137
|
|
20240830,144900,731385706,1589,1589,1589,1589,50
|
|
20240830,144800,731306256,1589,1589,1590,1589,2054
|
|
20240830,144700,728040560,1588,1588,1588,1588,0
|
|
20240830,144600,728040560,1588,1588,1588,1588,0
|
|
20240830,144500,728040560,1588,1588,1588,1587,5616
|
|
20240830,144400,719122454,1588,1588,1588,1588,0
|
|
20240830,144300,719122454,1588,1588,1588,1588,412
|
|
20240830,144200,718468198,1588,1588,1588,1588,0
|
|
20240830,144100,718468198,1588,1588,1588,1588,21
|
|
20240830,144000,718434850,1588,1588,1588,1588,34
|
|
20240830,143900,718380858,1587,1587,1587,1587,0
|
|
20240830,143800,718380858,1587,1587,1587,1587,0
|
|
20240830,143700,718380858,1587,1586,1587,1586,3946
|
|
20240830,143600,712119460,1586,1585,1586,1585,201
|
|
20240830,143500,711800774,1584,1584,1584,1584,120
|
|
20240830,143400,711610694,1584,1584,1584,1584,18
|
|
20240830,143300,711582182,1583,1583,1583,1583,31
|
|
20240830,143200,711533109,1584,1584,1584,1584,0
|
|
20240830,143100,711533109,1584,1584,1584,1584,0
|
|
20240830,143000,711533109,1584,1584,1584,1584,1095
|
|
20240830,142900,709798629,1583,1583,1583,1583,9
|
|
20240830,142800,709784382,1583,1583,1583,1583,210
|
|
20240830,142700,709451952,1583,1583,1583,1583,2301
|
|
20240830,142600,705809469,1583,1582,1583,1582,3108
|
|
20240830,142500,700892611,1577,1582,1582,1577,515
|
|
20240830,142400,700079951,1582,1582,1582,1582,0
|
|
20240830,142300,700079951,1582,1583,1583,1581,114
|
|
20240830,142200,699899607,1575,1584,1584,1575,125
|
|
20240830,142100,699702642,1584,1574,1584,1573,35005
|
|
20240830,142000,644637331,1584,1577,1584,1570,40352
|
|
20240830,141900,581182563,1574,1585,1585,1574,39363
|
|
20240830,141800,519073418,1584,1584,1584,1584,0
|
|
20240830,141700,519073418,1584,1584,1584,1584,0
|
|
20240830,141600,519073418,1584,1584,1584,1584,0
|
|
20240830,141500,519073418,1584,1584,1584,1584,0
|
|
20240830,141400,519073418,1584,1584,1584,1584,73
|
|
20240830,141300,518957786,1584,1587,1587,1584,115
|
|
20240830,141200,518775607,1587,1587,1587,1587,0
|
|
20240830,141100,518775607,1587,1587,1587,1587,109
|
|
20240830,141000,518602624,1587,1587,1587,1587,12
|
|
20240830,140900,518583580,1587,1587,1587,1587,0
|
|
20240830,140800,518583580,1587,1587,1587,1587,0
|
|
20240830,140700,518583580,1587,1587,1587,1587,38
|
|
20240830,140600,518523274,1585,1585,1585,1585,4
|
|
20240830,140500,518516934,1585,1585,1585,1585,0
|
|
20240830,140400,518516934,1585,1586,1586,1585,165
|
|
20240830,140300,518255359,1585,1584,1585,1584,551
|
|
20240830,140200,517382525,1584,1583,1584,1583,1410
|
|
20240830,140100,515149495,1584,1584,1584,1584,200
|
|
20240830,140000,514832695,1585,1585,1585,1585,0
|
|
20240830,135900,514832695,1585,1585,1585,1585,0
|
|
20240830,135800,514832695,1585,1585,1585,1585,0
|
|
20240830,135700,514832695,1585,1585,1585,1585,0
|
|
20240830,135600,514832695,1585,1585,1585,1585,15
|
|
20240830,135500,514808920,1585,1585,1585,1585,115
|
|
20240830,135400,514626645,1585,1585,1585,1585,0
|
|
20240830,135300,514626645,1585,1585,1585,1585,4
|
|
20240830,135200,514620305,1585,1585,1585,1585,100
|
|
20240830,135100,514461805,1585,1585,1585,1585,500
|
|
20240830,135000,513669305,1586,1586,1586,1586,50
|
|
20240830,134900,513590005,1578,1578,1578,1578,0
|
|
20240830,134800,513590005,1578,1578,1578,1578,0
|
|
20240830,134700,513590005,1578,1578,1578,1578,0
|
|
20240830,134600,513590005,1578,1578,1578,1578,151
|
|
20240830,134500,513351727,1578,1578,1578,1578,62
|
|
20240830,134400,513253891,1578,1578,1578,1578,0
|
|
20240830,134300,513253891,1578,1582,1582,1578,2715
|
|
20240830,134200,508967460,1582,1582,1582,1582,0
|
|
20240830,134100,508967460,1582,1582,1582,1582,571
|
|
20240830,134000,508064138,1583,1583,1583,1583,429
|
|
20240830,133900,507385031,1583,1583,1583,1583,0
|
|
20240830,133800,507385031,1583,1583,1583,1583,0
|
|
20240830,133700,507385031,1583,1584,1584,1583,133
|
|
20240830,133600,507174472,1583,1588,1588,1583,178
|
|
20240830,133500,506892524,1588,1588,1588,1588,0
|
|
20240830,133400,506892524,1588,1588,1588,1588,33
|
|
20240830,133300,506840120,1583,1583,1583,1583,0
|
|
20240830,133200,506840120,1583,1583,1583,1583,0
|
|
20240830,133100,506840120,1583,1583,1583,1583,0
|
|
20240830,133000,506840120,1583,1583,1583,1583,219
|
|
20240830,132900,506493443,1583,1583,1583,1583,25
|
|
20240830,132800,506453868,1582,1588,1588,1582,216
|
|
20240830,132700,506111556,1588,1588,1588,1588,2
|
|
20240830,132600,506108380,1580,1580,1580,1580,0
|
|
20240830,132500,506108380,1580,1580,1580,1580,0
|
|
20240830,132400,506108380,1580,1580,1580,1580,0
|
|
20240830,132300,506108380,1580,1580,1580,1580,0
|
|
20240830,132200,506108380,1580,1580,1580,1580,0
|
|
20240830,132100,506108380,1580,1583,1583,1580,1196
|
|
20240830,132000,504217772,1584,1584,1584,1584,228
|
|
20240830,131900,503856620,1584,1585,1585,1584,642
|
|
20240830,131800,502839166,1585,1587,1587,1585,1130
|
|
20240830,131700,501048061,1591,1591,1591,1591,0
|
|
20240830,131600,501048061,1591,1591,1591,1591,0
|
|
20240830,131500,501048061,1591,1591,1591,1591,0
|
|
20240830,131400,501048061,1591,1591,1591,1591,0
|
|
20240830,131300,501048061,1591,1591,1591,1591,1
|
|
20240830,131200,501046470,1586,1586,1586,1586,1
|
|
20240830,131100,501044884,1585,1585,1585,1585,0
|
|
20240830,131000,501044884,1585,1586,1586,1585,116
|
|
20240830,130900,500860949,1587,1587,1587,1587,0
|
|
20240830,130800,500860949,1587,1587,1587,1587,53
|
|
20240830,130700,500776838,1588,1588,1588,1588,17
|
|
20240830,130600,500749842,1589,1590,1590,1589,77
|
|
20240830,130500,500627442,1591,1591,1591,1591,103
|
|
20240830,130400,500463569,1593,1593,1593,1593,40
|
|
20240830,130300,500399849,1593,1592,1593,1592,620
|
|
20240830,130200,499412789,1591,1590,1591,1590,1410
|
|
20240830,130100,497170662,1588,1589,1590,1588,156
|
|
20240830,130000,496922768,1589,1589,1590,1589,503
|
|
20240830,125900,496123500,1589,1589,1589,1589,10
|
|
20240830,125800,496107610,1588,1588,1588,1588,100
|
|
20240830,125700,495948810,1588,1588,1588,1588,100
|
|
20240830,125600,495790010,1588,1588,1588,1588,128
|
|
20240830,125500,495586746,1588,1588,1588,1588,1
|
|
20240830,125400,495585158,1588,1588,1588,1588,21
|
|
20240830,125300,495551810,1587,1587,1587,1587,1980
|
|
20240830,125200,492409550,1586,1584,1586,1584,1808
|
|
20240830,125100,489542972,1583,1583,1583,1583,241
|
|
20240830,125000,489161469,1583,1583,1583,1583,12
|
|
20240830,124900,489142473,1583,1582,1583,1582,267
|
|
20240830,124800,488719862,1581,1581,1581,1581,29
|
|
20240830,124700,488674013,1580,1580,1580,1580,8
|
|
20240830,124600,488661373,1580,1580,1580,1580,20
|
|
20240830,124500,488629773,1580,1580,1580,1580,200
|
|
20240830,124400,488313773,1580,1584,1584,1580,99
|
|
20240830,124300,488157061,1584,1577,1584,1577,300
|
|
20240830,124200,487682281,1576,1584,1584,1576,6419
|
|
20240830,124100,477543061,1584,1584,1584,1584,0
|
|
20240830,124000,477543061,1584,1584,1584,1584,0
|
|
20240830,123900,477543061,1584,1584,1584,1584,0
|
|
20240830,123800,477543061,1584,1584,1584,1584,1000
|
|
20240830,123700,475959061,1585,1585,1585,1585,0
|
|
20240830,123600,475959061,1585,1585,1585,1585,0
|
|
20240830,123500,475959061,1585,1585,1585,1585,0
|
|
20240830,123400,475959061,1585,1585,1585,1585,0
|
|
20240830,123300,475959061,1585,1585,1585,1585,921
|
|
20240830,123200,474499276,1586,1586,1586,1586,3
|
|
20240830,123100,474494518,1586,1586,1586,1586,101
|
|
20240830,123000,474334332,1586,1586,1586,1586,100
|
|
20240830,122900,474175732,1585,1585,1585,1585,100
|
|
20240830,122800,474017232,1586,1585,1586,1583,233
|
|
20240830,122700,473647963,1586,1586,1586,1586,76
|
|
20240830,122600,473527427,1586,1586,1586,1586,48
|
|
20240830,122500,473451299,1586,1586,1586,1586,63
|
|
20240830,122400,473351381,1585,1585,1585,1585,145
|
|
20240830,122300,473121556,1586,1586,1586,1586,0
|
|
20240830,122200,473121556,1586,1586,1586,1586,96
|
|
20240830,122100,472969300,1586,1585,1586,1585,2261
|
|
20240830,122000,469385567,1585,1584,1585,1584,121
|
|
20240830,121900,469193792,1584,1581,1585,1581,161
|
|
20240830,121800,468938651,1579,1579,1579,1579,0
|
|
20240830,121700,468938651,1579,1579,1579,1579,0
|
|
20240830,121600,468938651,1579,1579,1579,1579,0
|
|
20240830,121500,468938651,1579,1579,1579,1579,0
|
|
20240830,121400,468938651,1579,1579,1579,1579,62
|
|
20240830,121300,468840753,1580,1580,1580,1580,2609
|
|
20240830,121200,464718533,1580,1583,1583,1580,8815
|
|
20240830,121100,450778950,1584,1585,1587,1583,43
|
|
20240830,121000,450710769,1583,1583,1583,1583,0
|
|
20240830,120900,450710769,1583,1583,1583,1583,800
|
|
20240830,120800,449444369,1585,1585,1585,1585,300
|
|
20240830,120700,448968869,1585,1585,1585,1585,0
|
|
20240830,120600,448968869,1585,1585,1585,1585,0
|
|
20240830,120500,448968869,1585,1585,1585,1585,0
|
|
20240830,120400,448968869,1585,1585,1585,1585,0
|
|
20240830,120300,448968869,1585,1583,1585,1583,2
|
|
20240830,120200,448965701,1583,1583,1583,1583,2
|
|
20240830,120100,448962535,1585,1585,1585,1585,903
|
|
20240830,120000,447531280,1585,1585,1585,1585,100
|
|
20240830,115900,447372780,1585,1585,1585,1585,100
|
|
20240830,115800,447214280,1583,1583,1583,1583,0
|
|
20240830,115700,447214280,1583,1583,1583,1583,47
|
|
20240830,115600,447139879,1583,1583,1583,1583,1370
|
|
20240830,115500,444971169,1583,1583,1583,1583,745
|
|
20240830,115400,443791834,1583,1582,1583,1582,1501
|
|
20240830,115300,441415761,1583,1582,1583,1582,576
|
|
20240830,115200,440504153,1582,1582,1582,1582,0
|
|
20240830,115100,440504153,1582,1582,1582,1582,0
|
|
20240830,115000,440504153,1582,1582,1582,1582,3244
|
|
20240830,114900,435372145,1583,1583,1583,1583,40
|
|
20240830,114800,435308825,1583,1583,1583,1583,11
|
|
20240830,114700,435291412,1583,1582,1583,1582,431
|
|
20240830,114600,434609150,1585,1583,1585,1582,205
|
|
20240830,114500,434284737,1584,1584,1584,1584,90
|
|
20240830,114400,434142177,1585,1589,1589,1585,20650
|
|
20240830,114300,401398161,1589,1589,1589,1589,0
|
|
20240830,114200,401398161,1589,1591,1591,1589,2555
|
|
20240830,114100,397336726,1591,1591,1591,1591,0
|
|
20240830,114000,397336726,1591,1591,1591,1590,1548
|
|
20240830,113900,394873860,1592,1592,1592,1592,10
|
|
20240830,113800,394857940,1592,1592,1592,1592,0
|
|
20240830,113700,394857940,1592,1592,1592,1592,1
|
|
20240830,113600,394856348,1592,1592,1592,1592,0
|
|
20240830,113500,394856348,1592,1592,1592,1592,0
|
|
20240830,113400,394856348,1592,1592,1592,1592,0
|
|
20240830,113300,394856348,1592,1592,1592,1592,25
|
|
20240830,113200,394816548,1592,1592,1592,1592,22
|
|
20240830,113100,394781524,1593,1593,1593,1593,0
|
|
20240830,113000,394781524,1593,1593,1593,1593,3000
|
|
20240830,112900,390002524,1593,1592,1593,1592,120
|
|
20240830,112800,389811482,1593,1593,1593,1593,0
|
|
20240830,112700,389811482,1593,1593,1593,1593,59
|
|
20240830,112600,389717495,1595,1595,1595,1595,0
|
|
20240830,112500,389717495,1595,1595,1595,1595,0
|
|
20240830,112400,389717495,1595,1595,1595,1595,55
|
|
20240830,112300,389629770,1596,1596,1596,1596,1879
|
|
20240830,112200,386630886,1596,1596,1596,1596,33
|
|
20240830,112100,386578218,1595,1595,1595,1595,3
|
|
20240830,112000,386573433,1596,1596,1596,1596,50
|
|
20240830,111900,386493633,1596,1596,1596,1596,150
|
|
20240830,111800,386254233,1595,1595,1595,1595,842
|
|
20240830,111700,384911243,1593,1593,1593,1593,0
|
|
20240830,111600,384911243,1593,1593,1593,1593,1
|
|
20240830,111500,384909650,1593,1593,1593,1593,0
|
|
20240830,111400,384909650,1593,1593,1593,1593,0
|
|
20240830,111300,384909650,1593,1593,1593,1593,0
|
|
20240830,111200,384909650,1593,1593,1593,1593,605
|
|
20240830,111100,383945885,1591,1591,1591,1591,0
|
|
20240830,111000,383945885,1591,1591,1591,1591,1062
|
|
20240830,110900,382256243,1592,1592,1592,1592,0
|
|
20240830,110800,382256243,1592,1593,1593,1592,630
|
|
20240830,110700,381252783,1593,1593,1593,1593,0
|
|
20240830,110600,381252783,1593,1593,1593,1593,0
|
|
20240830,110500,381252783,1593,1593,1593,1593,244
|
|
20240830,110400,380864091,1593,1593,1593,1593,0
|
|
20240830,110300,380864091,1593,1593,1593,1593,0
|
|
20240830,110200,380864091,1593,1595,1595,1593,1238
|
|
20240830,110100,378890689,1595,1595,1595,1595,0
|
|
20240830,110000,378890689,1595,1597,1597,1594,198
|
|
20240830,105900,378574847,1598,1598,1598,1598,20
|
|
20240830,105800,378542887,1598,1596,1598,1596,40
|
|
20240830,105700,378478987,1605,1596,1605,1596,1214
|
|
20240830,105600,376534462,1597,1597,1597,1597,10
|
|
20240830,105500,376518492,1600,1600,1600,1600,0
|
|
20240830,105400,376518492,1600,1600,1600,1600,0
|
|
20240830,105300,376518492,1600,1600,1600,1600,10
|
|
20240830,105200,376502492,1599,1599,1599,1599,0
|
|
20240830,105100,376502492,1599,1595,1599,1595,951
|
|
20240830,105000,374981847,1599,1595,1599,1595,1128
|
|
20240830,104900,373179333,1595,1591,1595,1591,43
|
|
20240830,104800,373110788,1590,1590,1590,1590,0
|
|
20240830,104700,373110788,1590,1590,1590,1590,0
|
|
20240830,104600,373110788,1590,1596,1596,1590,1263
|
|
20240830,104500,371101868,1595,1595,1595,1595,0
|
|
20240830,104400,371101868,1595,1595,1595,1595,0
|
|
20240830,104300,371101868,1595,1595,1595,1595,600
|
|
20240830,104200,370144868,1595,1595,1595,1595,0
|
|
20240830,104100,370144868,1595,1597,1597,1595,4193
|
|
20240830,104000,363452896,1597,1597,1597,1597,688
|
|
20240830,103900,362354160,1597,1598,1598,1597,15
|
|
20240830,103800,362330193,1598,1599,1599,1597,533
|
|
20240830,103700,361478351,1597,1597,1597,1597,0
|
|
20240830,103600,361478351,1597,1597,1597,1596,1771
|
|
20240830,103500,358650974,1598,1598,1598,1598,10355
|
|
20240830,103400,342103684,1598,1599,1603,1598,831
|
|
20240830,103300,340774922,1599,1599,1599,1599,956
|
|
20240830,103200,339246278,1600,1600,1600,1600,1092
|
|
20240830,103100,337499078,1601,1605,1605,1601,2076
|
|
20240830,103000,334175310,1604,1604,1604,1604,0
|
|
20240830,102900,334175310,1604,1604,1604,1604,200
|
|
20240830,102800,333854510,1604,1604,1604,1604,50
|
|
20240830,102700,333774310,1604,1604,1604,1604,31
|
|
20240830,102600,333724586,1606,1606,1606,1606,30
|
|
20240830,102500,333676406,1606,1606,1606,1606,0
|
|
20240830,102400,333676406,1606,1606,1606,1606,0
|
|
20240830,102300,333676406,1606,1606,1606,1606,0
|
|
20240830,102200,333676406,1606,1606,1606,1606,10
|
|
20240830,102100,333660346,1605,1605,1605,1605,60
|
|
20240830,102000,333564046,1600,1600,1600,1600,0
|
|
20240830,101900,333564046,1600,1602,1602,1600,300
|
|
20240830,101800,333083933,1603,1601,1603,1601,510
|
|
20240830,101700,332267403,1601,1605,1605,1601,2162
|
|
20240830,101600,328799591,1605,1605,1605,1605,33
|
|
20240830,101500,328746626,1600,1600,1600,1600,0
|
|
20240830,101400,328746626,1600,1600,1600,1600,0
|
|
20240830,101300,328746626,1600,1607,1607,1600,1083
|
|
20240830,101200,327006826,1605,1605,1605,1605,500
|
|
20240830,101100,326204326,1606,1606,1606,1606,610
|
|
20240830,101000,325224666,1605,1606,1606,1605,112
|
|
20240830,100900,325044894,1607,1607,1607,1607,0
|
|
20240830,100800,325044894,1607,1605,1607,1605,2544
|
|
20240830,100700,320961506,1605,1601,1605,1600,13
|
|
20240830,100600,320940686,1605,1605,1605,1605,2630
|
|
20240830,100500,316719536,1605,1605,1606,1605,3610
|
|
20240830,100400,310925476,1605,1605,1605,1605,2500
|
|
20240830,100300,306912976,1600,1605,1605,1600,10100
|
|
20240830,100200,290748229,1605,1604,1605,1604,347
|
|
20240830,100100,290191640,1600,1600,1600,1600,250
|
|
20240830,100000,289791640,1600,1600,1600,1600,140
|
|
20240830,095900,289567640,1598,1598,1598,1598,0
|
|
20240830,095800,289567640,1598,1598,1598,1598,0
|
|
20240830,095700,289567640,1598,1595,1598,1595,1603
|
|
20240830,095600,287008878,1595,1595,1595,1595,42
|
|
20240830,095500,286941888,1595,1595,1595,1595,1
|
|
20240830,095400,286940293,1590,1590,1590,1590,399
|
|
20240830,095300,286305883,1590,1590,1590,1590,2
|
|
20240830,095200,286302703,1595,1595,1595,1595,2013
|
|
20240830,095100,283091968,1595,1595,1595,1595,659
|
|
20240830,095000,282040863,1590,1590,1590,1590,0
|
|
20240830,094900,282040863,1590,1593,1593,1590,1000
|
|
20240830,094800,280450563,1594,1589,1594,1589,266
|
|
20240830,094700,280027814,1589,1594,1594,1589,659
|
|
20240830,094600,278980418,1588,1588,1589,1588,3029
|
|
20240830,094500,274170131,1588,1588,1588,1588,550
|
|
20240830,094400,273296731,1595,1595,1595,1595,0
|
|
20240830,094300,273296731,1595,1595,1595,1595,33
|
|
20240830,094200,273244096,1585,1585,1585,1585,0
|
|
20240830,094100,273244096,1585,1598,1598,1585,4312
|
|
20240830,094000,266401557,1598,1598,1598,1598,601
|
|
20240830,093900,265441159,1594,1598,1598,1594,65
|
|
20240830,093800,265337529,1594,1594,1594,1594,2135
|
|
20240830,093700,261934339,1594,1592,1594,1592,528
|
|
20240830,093600,261092709,1592,1592,1592,1592,30
|
|
20240830,093500,261044949,1594,1592,1594,1592,7538
|
|
20240830,093400,249039986,1592,1588,1592,1588,321
|
|
20240830,093300,248530154,1588,1588,1588,1588,0
|
|
20240830,093200,248530154,1588,1589,1589,1588,57
|
|
20240830,093100,248439628,1590,1592,1592,1589,17272
|
|
20240830,093000,220975818,1599,1592,1599,1592,396
|
|
20240830,092900,220343286,1593,1594,1594,1593,4997
|
|
20240830,092800,212382124,1593,1594,1594,1593,4008
|
|
20240830,092700,205994347,1601,1601,1601,1601,100
|
|
20240830,092600,205834247,1601,1595,1601,1595,672
|
|
20240830,092500,204761807,1595,1595,1595,1595,100
|
|
20240830,092400,204602307,1595,1600,1600,1595,4773
|
|
20240830,092300,196984436,1600,1600,1600,1600,10
|
|
20240830,092200,196968436,1600,1600,1601,1598,5344
|
|
20240830,092100,188421627,1601,1607,1607,1600,5532
|
|
20240830,092000,179559773,1603,1608,1608,1603,755
|
|
20240830,091900,178349283,1603,1604,1604,1603,3389
|
|
20240830,091800,172913636,1608,1607,1608,1603,3355
|
|
20240830,091700,167521153,1607,1602,1607,1602,3820
|
|
20240830,091600,161396513,1601,1601,1601,1601,0
|
|
20240830,091500,161396513,1601,1604,1606,1601,3947
|
|
20240830,091400,155062140,1603,1603,1603,1603,29
|
|
20240830,091300,155015653,1599,1599,1599,1599,0
|
|
20240830,091200,155015653,1599,1603,1603,1599,510
|
|
20240830,091100,154200123,1598,1600,1600,1598,1839
|
|
20240830,091000,151258066,1600,1600,1600,1600,1500
|
|
20240830,090900,148858066,1600,1599,1604,1599,16
|
|
20240830,090800,148832472,1598,1601,1601,1598,407
|
|
20240830,090700,148181186,1600,1605,1605,1599,793
|
|
20240830,090600,146912236,1605,1601,1605,1601,2105
|
|
20240830,090500,143537711,1601,1601,1605,1601,14
|
|
20240830,090400,143515290,1599,1605,1605,1599,4578
|
|
20240830,090300,136167606,1599,1601,1601,1599,827
|
|
20240830,090200,134843974,1605,1596,1605,1596,40486
|
|
20240830,090100,70096160,1596,1596,1600,1596,5727
|
|
20240830,090000,60939347,1598,1572,1598,1572,38685
|