589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,184600,2104663382,1764,1764,1764,1764,14257
|
|
20240830,184500,2104663382,1764,1764,1764,1764,0
|
|
20240830,184400,2104663382,1764,1764,1764,1764,0
|
|
20240830,184300,2104663382,1764,1764,1764,1764,0
|
|
20240830,184200,2104663382,1764,1764,1764,1764,0
|
|
20240830,184100,2104663382,1764,1764,1764,1764,0
|
|
20240830,184000,2104663382,1764,1764,1764,1764,0
|
|
20240830,183900,2104663382,1764,1764,1764,1764,0
|
|
20240830,183800,2104663382,1764,1764,1764,1764,0
|
|
20240830,183700,2104663382,1764,1764,1764,1764,0
|
|
20240830,183600,2104663382,1764,1764,1764,1764,0
|
|
20240830,183500,2104663382,1764,1764,1764,1764,0
|
|
20240830,183400,2104663382,1764,1764,1764,1764,0
|
|
20240830,183300,2104663382,1764,1764,1764,1764,0
|
|
20240830,183200,2104663382,1764,1764,1764,1764,0
|
|
20240830,183100,2104663382,1764,1764,1764,1764,0
|
|
20240830,183000,2104663382,1764,1764,1764,1764,0
|
|
20240830,182900,2104663382,1764,1764,1764,1764,0
|
|
20240830,182800,2104663382,1764,1764,1764,1764,0
|
|
20240830,182700,2104663382,1764,1764,1764,1764,0
|
|
20240830,182600,2104663382,1764,1764,1764,1764,0
|
|
20240830,182500,2104663382,1764,1764,1764,1764,0
|
|
20240830,182400,2104663382,1764,1764,1764,1764,0
|
|
20240830,182300,2104663382,1764,1764,1764,1764,0
|
|
20240830,182200,2104663382,1764,1764,1764,1764,0
|
|
20240830,182100,2104663382,1764,1764,1764,1764,0
|
|
20240830,182000,2104663382,1764,1764,1764,1764,0
|
|
20240830,181900,2104663382,1764,1764,1764,1764,0
|
|
20240830,181800,2104663382,1764,1764,1764,1764,0
|
|
20240830,181700,2104663382,1764,1764,1764,1764,0
|
|
20240830,181600,2104663382,1764,1764,1764,1764,14257
|
|
20240830,181500,2104663382,1764,1764,1764,1764,0
|
|
20240830,181400,2104663382,1764,1764,1764,1764,0
|
|
20240830,181300,2104663382,1764,1764,1764,1764,0
|
|
20240830,181200,2104663382,1764,1764,1764,1764,0
|
|
20240830,181100,2104663382,1764,1764,1764,1764,0
|
|
20240830,181000,2104663382,1764,1764,1764,1764,0
|
|
20240830,180900,2104663382,1764,1764,1764,1764,0
|
|
20240830,180800,2104663382,1764,1764,1764,1764,0
|
|
20240830,180700,2104663382,1764,1764,1764,1764,0
|
|
20240830,180600,2104663382,1764,1764,1764,1764,0
|
|
20240830,180500,2104663382,1764,1764,1764,1764,0
|
|
20240830,180400,2104663382,1764,1764,1764,1764,0
|
|
20240830,180300,2104663382,1764,1764,1764,1764,0
|
|
20240830,180200,2104663382,1764,1764,1764,1764,0
|
|
20240830,180100,2104663382,1764,1764,1764,1764,0
|
|
20240830,180000,2104663382,1764,1764,1764,1764,0
|
|
20240830,175900,2104663382,1764,1764,1764,1764,0
|
|
20240830,175800,2104663382,1764,1764,1764,1764,0
|
|
20240830,175700,2104663382,1764,1764,1764,1764,0
|
|
20240830,175600,2104663382,1764,1764,1764,1764,0
|
|
20240830,175500,2104663382,1764,1764,1764,1764,0
|
|
20240830,175400,2104663382,1764,1764,1764,1764,0
|
|
20240830,175300,2104663382,1764,1764,1764,1764,0
|
|
20240830,175200,2104663382,1764,1764,1764,1764,0
|
|
20240830,175100,2104663382,1764,1764,1764,1764,0
|
|
20240830,175000,2104663382,1764,1764,1764,1764,0
|
|
20240830,174900,2104663382,1764,1764,1764,1764,0
|
|
20240830,174800,2104663382,1764,1764,1764,1764,0
|
|
20240830,174700,2104663382,1764,1764,1764,1764,0
|
|
20240830,174600,2104663382,1764,1764,1764,1764,14257
|
|
20240830,174500,2104663382,1764,1764,1764,1764,0
|
|
20240830,174400,2104663382,1764,1764,1764,1764,0
|
|
20240830,174300,2104663382,1764,1764,1764,1764,0
|
|
20240830,174200,2104663382,1764,1764,1764,1764,0
|
|
20240830,174100,2104663382,1764,1764,1764,1764,0
|
|
20240830,174000,2104663382,1764,1764,1764,1764,0
|
|
20240830,173900,2104663382,1764,1764,1764,1764,0
|
|
20240830,173800,2104663382,1764,1764,1764,1764,0
|
|
20240830,173700,2104663382,1764,1764,1764,1764,0
|
|
20240830,173600,2104663382,1764,1764,1764,1764,0
|
|
20240830,173500,2104663382,1764,1764,1764,1764,0
|
|
20240830,173400,2104663382,1764,1764,1764,1764,0
|
|
20240830,173300,2104663382,1764,1764,1764,1764,0
|
|
20240830,173200,2104663382,1764,1764,1764,1764,0
|
|
20240830,173100,2104663382,1764,1764,1764,1764,0
|
|
20240830,173000,2104663382,1764,1764,1764,1764,0
|
|
20240830,172900,2104663382,1764,1764,1764,1764,0
|
|
20240830,172800,2104663382,1764,1764,1764,1764,0
|
|
20240830,172700,2104663382,1764,1764,1764,1764,0
|
|
20240830,172600,2104663382,1764,1764,1764,1764,0
|
|
20240830,172500,2104663382,1764,1764,1764,1764,0
|
|
20240830,172400,2104663382,1764,1764,1764,1764,0
|
|
20240830,172300,2104663382,1764,1764,1764,1764,0
|
|
20240830,172200,2104663382,1764,1764,1764,1764,0
|
|
20240830,172100,2104663382,1764,1764,1764,1764,0
|
|
20240830,172000,2104663382,1764,1764,1764,1764,0
|
|
20240830,171900,2104663382,1764,1764,1764,1764,0
|
|
20240830,171800,2104663382,1764,1764,1764,1764,0
|
|
20240830,171700,2104663382,1764,1764,1764,1764,0
|
|
20240830,171600,2104663382,1764,1764,1764,1764,14257
|
|
20240830,171500,2104663382,1764,1764,1764,1764,0
|
|
20240830,171400,2104663382,1764,1764,1764,1764,0
|
|
20240830,171300,2104663382,1764,1764,1764,1764,0
|
|
20240830,171200,2104663382,1764,1764,1764,1764,0
|
|
20240830,171100,2104663382,1764,1764,1764,1764,0
|
|
20240830,171000,2104663382,1764,1764,1764,1764,0
|
|
20240830,170900,2104663382,1764,1764,1764,1764,0
|
|
20240830,170800,2104663382,1764,1764,1764,1764,0
|
|
20240830,170700,2104663382,1764,1764,1764,1764,0
|
|
20240830,170600,2104663382,1764,1764,1764,1764,0
|
|
20240830,170500,2104663382,1764,1764,1764,1764,0
|
|
20240830,170400,2104663382,1764,1764,1764,1764,0
|
|
20240830,170300,2104663382,1764,1764,1764,1764,0
|
|
20240830,170200,2104663382,1764,1764,1764,1764,0
|
|
20240830,170100,2104663382,1764,1764,1764,1764,0
|
|
20240830,170000,2104663382,1764,1764,1764,1764,0
|
|
20240830,165900,2104663382,1764,1764,1764,1764,0
|
|
20240830,165800,2104663382,1764,1764,1764,1764,0
|
|
20240830,165700,2104663382,1764,1764,1764,1764,0
|
|
20240830,165600,2104663382,1764,1764,1764,1764,0
|
|
20240830,165500,2104663382,1764,1764,1764,1764,0
|
|
20240830,165400,2104663382,1764,1764,1764,1764,0
|
|
20240830,165300,2104663382,1764,1764,1764,1764,0
|
|
20240830,165200,2104663382,1764,1764,1764,1764,0
|
|
20240830,165100,2104663382,1764,1764,1764,1764,0
|
|
20240830,165000,2104663382,1764,1764,1764,1764,0
|
|
20240830,164900,2104663382,1764,1764,1764,1764,0
|
|
20240830,164800,2104663382,1764,1764,1764,1764,0
|
|
20240830,164700,2104663382,1764,1764,1764,1764,0
|
|
20240830,164600,2104663382,1764,1764,1764,1764,14257
|
|
20240830,164500,2104663382,1764,1764,1764,1764,0
|
|
20240830,164400,2104663382,1764,1764,1764,1764,0
|
|
20240830,164300,2104663382,1764,1764,1764,1764,0
|
|
20240830,164200,2104663382,1764,1764,1764,1764,0
|
|
20240830,164100,2104663382,1764,1764,1764,1764,0
|
|
20240830,164000,2104663382,1764,1764,1764,1764,0
|
|
20240830,163900,2104663382,1764,1764,1764,1764,0
|
|
20240830,163800,2104663382,1764,1764,1764,1764,0
|
|
20240830,163700,2104663382,1764,1764,1764,1764,0
|
|
20240830,163600,2104663382,1764,1764,1764,1764,0
|
|
20240830,163500,2104663382,1764,1764,1764,1764,0
|
|
20240830,163400,2104663382,1764,1764,1764,1764,0
|
|
20240830,163300,2104663382,1764,1764,1764,1764,0
|
|
20240830,163200,2104663382,1764,1764,1764,1764,0
|
|
20240830,163100,2104663382,1764,1764,1764,1764,0
|
|
20240830,163000,2104663382,1764,1764,1764,1764,0
|
|
20240830,162900,2104663382,1764,1764,1764,1764,0
|
|
20240830,162800,2104663382,1764,1764,1764,1764,0
|
|
20240830,162700,2104663382,1764,1764,1764,1764,0
|
|
20240830,162600,2104663382,1764,1764,1764,1764,0
|
|
20240830,162500,2104663382,1764,1764,1764,1764,0
|
|
20240830,162400,2104663382,1764,1764,1764,1764,0
|
|
20240830,162300,2104663382,1764,1764,1764,1764,0
|
|
20240830,162200,2104663382,1764,1764,1764,1764,0
|
|
20240830,162100,2104663382,1764,1764,1764,1764,0
|
|
20240830,162000,2104663382,1764,1764,1764,1764,0
|
|
20240830,161900,2104663382,1764,1764,1764,1764,0
|
|
20240830,161800,2104663382,1764,1764,1764,1764,0
|
|
20240830,161700,2104663382,1764,1764,1764,1764,0
|
|
20240830,161600,2104663382,1764,1764,1764,1764,14257
|
|
20240830,161500,2104663382,1764,1764,1764,1764,0
|
|
20240830,161400,2104663382,1764,1764,1764,1764,0
|
|
20240830,161300,2104663382,1764,1764,1764,1764,0
|
|
20240830,161200,2104663382,1764,1764,1764,1764,0
|
|
20240830,161100,2104663382,1764,1764,1764,1764,0
|
|
20240830,161000,2104663382,1764,1764,1764,1764,0
|
|
20240830,160900,2104663382,1764,1764,1764,1764,0
|
|
20240830,160800,2104663382,1764,1764,1764,1764,0
|
|
20240830,160700,2104663382,1764,1764,1764,1764,0
|
|
20240830,160600,2104663382,1764,1764,1764,1764,0
|
|
20240830,160500,2104663382,1764,1764,1764,1764,0
|
|
20240830,160400,2104663382,1764,1764,1764,1764,0
|
|
20240830,160300,2104663382,1764,1764,1764,1764,0
|
|
20240830,160200,2104663382,1764,1764,1764,1764,0
|
|
20240830,160100,2104663382,1764,1764,1764,1764,0
|
|
20240830,160000,2104663382,1764,1764,1764,1764,0
|
|
20240830,155900,2104663382,1764,1764,1764,1764,0
|
|
20240830,155800,2104663382,1764,1764,1764,1764,0
|
|
20240830,155700,2104663382,1764,1764,1764,1764,0
|
|
20240830,155600,2104663382,1764,1764,1764,1764,0
|
|
20240830,155500,2104663382,1764,1764,1764,1764,0
|
|
20240830,155400,2104663382,1764,1764,1764,1764,0
|
|
20240830,155300,2104663382,1764,1764,1764,1764,0
|
|
20240830,155200,2104663382,1764,1764,1764,1764,0
|
|
20240830,155100,2104663382,1764,1764,1764,1764,0
|
|
20240830,155000,2104663382,1764,1764,1764,1764,0
|
|
20240830,154900,2104663382,1764,1764,1764,1764,0
|
|
20240830,154800,2104663382,1764,1764,1764,1764,0
|
|
20240830,154700,2104663382,1764,1764,1764,1764,0
|
|
20240830,154600,2104663382,1764,1764,1764,1764,14257
|
|
20240830,154500,2104663382,1764,1764,1764,1764,0
|
|
20240830,154400,2104663382,1764,1764,1764,1764,0
|
|
20240830,154300,2104663382,1764,1764,1764,1764,0
|
|
20240830,154200,2104663382,1764,1764,1764,1764,0
|
|
20240830,154100,2104663382,1764,1764,1764,1764,0
|
|
20240830,154000,2104663382,1764,1764,1764,1764,0
|
|
20240830,153900,2104663382,1764,1764,1764,1764,0
|
|
20240830,153800,2104663382,1764,1764,1764,1764,0
|
|
20240830,153700,2104663382,1764,1764,1764,1764,0
|
|
20240830,153600,2104663382,1764,1764,1764,1764,0
|
|
20240830,153500,2104663382,1764,1764,1764,1764,0
|
|
20240830,153400,2104663382,1764,1764,1764,1764,0
|
|
20240830,153300,2104663382,1764,1764,1764,1764,0
|
|
20240830,153200,2104663382,1764,1764,1764,1764,0
|
|
20240830,153100,2104663382,1764,1764,1764,1764,0
|
|
20240830,153000,2104663382,1764,1764,1764,1764,14257
|
|
20240830,152900,2079514034,1774,1774,1774,1774,0
|
|
20240830,152800,2079514034,1774,1774,1774,1774,0
|
|
20240830,152700,2079514034,1774,1774,1774,1774,0
|
|
20240830,152600,2079514034,1774,1774,1774,1774,0
|
|
20240830,152500,2079514034,1774,1774,1774,1774,0
|
|
20240830,152400,2079514034,1774,1774,1774,1774,0
|
|
20240830,152300,2079514034,1774,1774,1774,1774,0
|
|
20240830,152200,2079514034,1774,1774,1774,1774,0
|
|
20240830,152100,2079514034,1774,1774,1774,1774,0
|
|
20240830,152000,2079514034,1774,1774,1774,1774,0
|
|
20240830,151900,2079514034,1774,1771,1774,1770,5973
|
|
20240830,151800,2068931826,1772,1773,1774,1772,385
|
|
20240830,151700,2068249316,1773,1774,1774,1772,311
|
|
20240830,151600,2067697705,1774,1774,1774,1774,0
|
|
20240830,151500,2067697705,1774,1772,1774,1772,543
|
|
20240830,151400,2066735503,1773,1774,1774,1773,4
|
|
20240830,151300,2066728409,1775,1775,1775,1775,28
|
|
20240830,151200,2066678709,1775,1775,1775,1775,700
|
|
20240830,151100,2065436209,1776,1776,1776,1776,0
|
|
20240830,151000,2065436209,1776,1775,1776,1775,158
|
|
20240830,150900,2065155751,1775,1775,1775,1775,3000
|
|
20240830,150800,2059830751,1775,1775,1775,1775,0
|
|
20240830,150700,2059830751,1775,1771,1775,1771,1314
|
|
20240830,150600,2057503633,1775,1770,1775,1770,1428
|
|
20240830,150500,2054974264,1771,1771,1771,1771,0
|
|
20240830,150400,2054974264,1771,1768,1771,1768,1430
|
|
20240830,150300,2052445669,1768,1768,1768,1768,455
|
|
20240830,150200,2051641229,1764,1764,1764,1764,7
|
|
20240830,150100,2051628881,1764,1764,1764,1764,1843
|
|
20240830,150000,2048377829,1764,1764,1764,1764,11
|
|
20240830,145900,2048358425,1764,1764,1764,1764,66
|
|
20240830,145800,2048242001,1768,1768,1768,1768,100
|
|
20240830,145700,2048065201,1768,1768,1768,1768,3
|
|
20240830,145600,2048059897,1764,1764,1764,1764,93
|
|
20240830,145500,2047895845,1764,1764,1764,1764,21
|
|
20240830,145400,2047858801,1764,1764,1764,1764,0
|
|
20240830,145300,2047858801,1764,1768,1768,1764,969
|
|
20240830,145200,2046147700,1768,1768,1768,1768,30
|
|
20240830,145100,2046094660,1767,1767,1767,1767,0
|
|
20240830,145000,2046094660,1767,1767,1767,1767,50
|
|
20240830,144900,2046006310,1767,1767,1767,1767,0
|
|
20240830,144800,2046006310,1767,1767,1767,1767,0
|
|
20240830,144700,2046006310,1767,1767,1769,1766,253
|
|
20240830,144600,2045559264,1769,1769,1769,1769,886
|
|
20240830,144500,2043991930,1776,1776,1776,1776,0
|
|
20240830,144400,2043991930,1776,1776,1776,1776,0
|
|
20240830,144300,2043991930,1776,1772,1776,1769,7533
|
|
20240830,144200,2030645744,1777,1776,1777,1776,53
|
|
20240830,144100,2030551613,1777,1777,1777,1777,1101
|
|
20240830,144000,2028595136,1777,1777,1777,1777,1
|
|
20240830,143900,2028593359,1777,1770,1777,1770,1448
|
|
20240830,143800,2026030378,1782,1767,1782,1767,2868
|
|
20240830,143700,2020940505,1761,1767,1767,1761,1001
|
|
20240830,143600,2019177738,1767,1767,1767,1767,0
|
|
20240830,143500,2019177738,1767,1760,1767,1760,5208
|
|
20240830,143400,2010006470,1760,1760,1760,1759,2587
|
|
20240830,143300,2005453351,1760,1760,1761,1760,1640
|
|
20240830,143200,2002566011,1758,1767,1767,1755,10040
|
|
20240830,143100,1984895461,1768,1770,1771,1768,6049
|
|
20240830,143000,1974189675,1770,1775,1775,1770,5291
|
|
20240830,142900,1964820836,1775,1775,1775,1775,612
|
|
20240830,142800,1963734536,1785,1775,1785,1775,36
|
|
20240830,142700,1963670576,1788,1775,1790,1775,1358
|
|
20240830,142600,1961250726,1771,1772,1772,1771,687
|
|
20240830,142500,1960033835,1772,1783,1783,1772,3916
|
|
20240830,142400,1953075614,1783,1783,1783,1783,1
|
|
20240830,142300,1953073831,1775,1775,1775,1775,261
|
|
20240830,142200,1952610556,1775,1775,1775,1775,687
|
|
20240830,142100,1951391131,1775,1775,1775,1775,1
|
|
20240830,142000,1951389356,1773,1775,1775,1771,4172
|
|
20240830,141900,1943987738,1775,1793,1793,1775,11492
|
|
20240830,141800,1923507172,1794,1799,1799,1794,4015
|
|
20240830,141700,1916297635,1798,1798,1799,1798,80
|
|
20240830,141600,1916153784,1797,1799,1799,1797,1663
|
|
20240830,141500,1913164111,1800,1800,1800,1800,763
|
|
20240830,141400,1911790711,1800,1800,1800,1800,720
|
|
20240830,141300,1910494711,1803,1804,1806,1803,2926
|
|
20240830,141200,1905212411,1803,1803,1803,1803,50
|
|
20240830,141100,1905122261,1803,1800,1803,1800,126
|
|
20240830,141000,1904895107,1800,1800,1806,1800,1216
|
|
20240830,140900,1902705135,1799,1801,1801,1798,11255
|
|
20240830,140800,1882456125,1801,1806,1806,1801,2680
|
|
20240830,140700,1877623875,1806,1810,1810,1797,27562
|
|
20240830,140600,1827969779,1810,1808,1811,1801,9000
|
|
20240830,140500,1811716895,1808,1815,1821,1806,23453
|
|
20240830,140400,1769214064,1822,1825,1850,1809,222399
|
|
20240830,140300,1361519840,1825,1815,1825,1815,9319
|
|
20240830,140200,1344556442,1817,1816,1817,1814,5744
|
|
20240830,140100,1334128556,1816,1814,1816,1814,7344
|
|
20240830,140000,1320797162,1814,1808,1814,1808,1005
|
|
20240830,135900,1318979966,1814,1814,1814,1814,0
|
|
20240830,135800,1318979966,1814,1809,1814,1809,11552
|
|
20240830,135700,1298076100,1809,1808,1809,1808,3269
|
|
20240830,135600,1292165717,1808,1807,1808,1807,10
|
|
20240830,135500,1292147644,1809,1809,1809,1809,829
|
|
20240830,135400,1290647983,1809,1809,1809,1809,0
|
|
20240830,135300,1290647983,1809,1809,1809,1809,0
|
|
20240830,135200,1290647983,1809,1809,1809,1809,752
|
|
20240830,135100,1289287615,1813,1803,1813,1803,1003
|
|
20240830,135000,1287469186,1813,1809,1813,1803,5629
|
|
20240830,134900,1277291734,1813,1809,1814,1808,11737
|
|
20240830,134800,1256069203,1815,1816,1816,1809,3252
|
|
20240830,134700,1250185350,1809,1813,1817,1808,6899
|
|
20240830,134600,1237705011,1820,1815,1820,1815,1215
|
|
20240830,134500,1235496552,1815,1816,1819,1811,1673
|
|
20240830,134400,1232457792,1820,1814,1820,1810,8177
|
|
20240830,134300,1217589197,1815,1815,1816,1814,5886
|
|
20240830,134200,1206910726,1815,1817,1817,1808,13639
|
|
20240830,134100,1182224887,1816,1817,1818,1808,18050
|
|
20240830,134000,1149493402,1808,1814,1820,1808,22892
|
|
20240830,133900,1108041099,1814,1802,1817,1792,5119
|
|
20240830,133800,1098782157,1794,1810,1810,1794,9703
|
|
20240830,133700,1081289999,1810,1789,1810,1789,53075
|
|
20240830,133600,985813673,1791,1791,1791,1785,7253
|
|
20240830,133500,972840552,1791,1783,1791,1783,3198
|
|
20240830,133400,967137634,1772,1780,1780,1772,788
|
|
20240830,133300,965738150,1792,1790,1792,1781,8551
|
|
20240830,133200,950453499,1792,1792,1792,1792,5
|
|
20240830,133100,950444539,1792,1792,1792,1792,2
|
|
20240830,133000,950440955,1793,1793,1793,1793,0
|
|
20240830,132900,950440955,1793,1790,1793,1790,3500
|
|
20240830,132800,944168910,1791,1791,1791,1791,0
|
|
20240830,132700,944168910,1791,1791,1791,1791,0
|
|
20240830,132600,944168910,1791,1791,1791,1791,0
|
|
20240830,132500,944168910,1791,1786,1791,1786,1809
|
|
20240830,132400,940929932,1786,1774,1786,1774,13833
|
|
20240830,132300,916315528,1774,1774,1774,1774,0
|
|
20240830,132200,916315528,1774,1774,1774,1774,0
|
|
20240830,132100,916315528,1774,1774,1774,1774,0
|
|
20240830,132000,916315528,1774,1773,1774,1773,5
|
|
20240830,131900,916306660,1773,1773,1773,1773,0
|
|
20240830,131800,916306660,1773,1773,1773,1773,0
|
|
20240830,131700,916306660,1773,1773,1773,1773,0
|
|
20240830,131600,916306660,1773,1773,1773,1773,0
|
|
20240830,131500,916306660,1773,1773,1773,1773,0
|
|
20240830,131400,916306660,1773,1773,1773,1773,0
|
|
20240830,131300,916306660,1773,1768,1773,1768,2000
|
|
20240830,131200,912762292,1768,1767,1768,1767,3002
|
|
20240830,131100,907454964,1767,1767,1767,1767,1
|
|
20240830,131000,907453197,1766,1766,1766,1766,1
|
|
20240830,130900,907451431,1763,1763,1763,1763,0
|
|
20240830,130800,907451431,1763,1763,1763,1763,1001
|
|
20240830,130700,905686668,1768,1768,1768,1768,0
|
|
20240830,130600,905686668,1768,1768,1768,1768,0
|
|
20240830,130500,905686668,1768,1763,1768,1763,117
|
|
20240830,130400,905479897,1763,1769,1769,1763,1100
|
|
20240830,130300,903534597,1763,1763,1763,1763,50
|
|
20240830,130200,903446447,1773,1773,1773,1773,0
|
|
20240830,130100,903446447,1773,1773,1773,1773,0
|
|
20240830,130000,903446447,1773,1773,1773,1773,1
|
|
20240830,125900,903444674,1767,1767,1767,1767,0
|
|
20240830,125800,903444674,1767,1767,1767,1767,0
|
|
20240830,125700,903444674,1767,1767,1767,1767,1500
|
|
20240830,125600,900794174,1767,1767,1767,1767,0
|
|
20240830,125500,900794174,1767,1767,1767,1767,3000
|
|
20240830,125400,895493174,1777,1777,1777,1777,0
|
|
20240830,125300,895493174,1777,1777,1777,1777,0
|
|
20240830,125200,895493174,1777,1777,1777,1777,10
|
|
20240830,125100,895475404,1777,1777,1777,1777,0
|
|
20240830,125000,895475404,1777,1777,1777,1777,0
|
|
20240830,124900,895475404,1777,1766,1777,1766,101
|
|
20240830,124800,895297027,1777,1777,1777,1777,0
|
|
20240830,124700,895297027,1777,1767,1777,1767,16797
|
|
20240830,124600,865497204,1767,1765,1767,1765,1000
|
|
20240830,124500,863730361,1765,1763,1765,1763,1300
|
|
20240830,124400,861437061,1763,1763,1763,1763,1
|
|
20240830,124300,861435298,1763,1763,1763,1763,400
|
|
20240830,124200,860730098,1763,1763,1763,1763,1
|
|
20240830,124100,860728335,1763,1763,1763,1763,0
|
|
20240830,124000,860728335,1763,1763,1763,1763,0
|
|
20240830,123900,860728335,1763,1763,1763,1763,1
|
|
20240830,123800,860726572,1763,1760,1763,1760,151
|
|
20240830,123700,860460809,1763,1763,1763,1760,507
|
|
20240830,123600,859568483,1760,1760,1760,1760,1
|
|
20240830,123500,859566723,1761,1761,1761,1761,0
|
|
20240830,123400,859566723,1761,1761,1761,1761,50
|
|
20240830,123300,859478673,1762,1762,1762,1762,0
|
|
20240830,123200,859478673,1762,1760,1762,1760,655
|
|
20240830,123100,858324569,1761,1761,1761,1761,539
|
|
20240830,123000,857375390,1762,1762,1762,1762,0
|
|
20240830,122900,857375390,1762,1762,1762,1762,500
|
|
20240830,122800,856494390,1762,1762,1762,1762,1
|
|
20240830,122700,856492628,1761,1761,1761,1761,1000
|
|
20240830,122600,854731628,1762,1762,1762,1762,0
|
|
20240830,122500,854731628,1762,1762,1762,1762,0
|
|
20240830,122400,854731628,1762,1762,1762,1762,0
|
|
20240830,122300,854731628,1762,1762,1762,1762,0
|
|
20240830,122200,854731628,1762,1762,1762,1762,48
|
|
20240830,122100,854647052,1762,1762,1762,1762,677
|
|
20240830,122000,853454178,1762,1762,1762,1762,120
|
|
20240830,121900,853242738,1762,1762,1762,1762,60
|
|
20240830,121800,853137018,1762,1762,1762,1762,210
|
|
20240830,121700,852766998,1762,1762,1762,1762,125
|
|
20240830,121600,852546748,1761,1761,1761,1761,0
|
|
20240830,121500,852546748,1761,1761,1761,1761,0
|
|
20240830,121400,852546748,1761,1761,1761,1761,940
|
|
20240830,121300,850891408,1762,1762,1762,1762,30
|
|
20240830,121200,850838548,1762,1762,1762,1762,8
|
|
20240830,121100,850824452,1762,1761,1762,1761,7
|
|
20240830,121000,850812124,1761,1761,1761,1761,650
|
|
20240830,120900,849667474,1760,1760,1760,1760,0
|
|
20240830,120800,849667474,1760,1760,1760,1760,0
|
|
20240830,120700,849667474,1760,1760,1760,1760,25
|
|
20240830,120600,849623474,1760,1760,1760,1759,1374
|
|
20240830,120500,847205514,1759,1759,1759,1759,0
|
|
20240830,120400,847205514,1759,1759,1759,1759,0
|
|
20240830,120300,847205514,1759,1759,1759,1759,801
|
|
20240830,120200,845796555,1761,1761,1761,1761,0
|
|
20240830,120100,845796555,1761,1761,1761,1761,0
|
|
20240830,120000,845796555,1761,1761,1761,1761,2000
|
|
20240830,115900,842274555,1761,1761,1761,1761,2066
|
|
20240830,115800,838636329,1763,1763,1763,1763,0
|
|
20240830,115700,838636329,1763,1763,1769,1763,250
|
|
20240830,115600,838195573,1769,1769,1769,1769,1
|
|
20240830,115500,838193804,1761,1761,1761,1761,9
|
|
20240830,115400,838177955,1764,1764,1764,1764,4
|
|
20240830,115300,838170899,1771,1771,1771,1771,1
|
|
20240830,115200,838169128,1761,1761,1761,1761,0
|
|
20240830,115100,838169128,1761,1763,1763,1761,9577
|
|
20240830,115000,821294244,1775,1777,1777,1770,320
|
|
20240830,114900,820727742,1777,1777,1777,1777,18
|
|
20240830,114800,820695756,1777,1777,1777,1777,13
|
|
20240830,114700,820672655,1777,1777,1777,1770,2291
|
|
20240830,114600,816614719,1777,1777,1777,1777,1
|
|
20240830,114500,816612942,1777,1777,1777,1777,0
|
|
20240830,114400,816612942,1777,1777,1777,1777,0
|
|
20240830,114300,816612942,1777,1777,1777,1777,0
|
|
20240830,114200,816612942,1777,1777,1777,1777,0
|
|
20240830,114100,816612942,1777,1777,1777,1777,1
|
|
20240830,114000,816611165,1770,1770,1770,1770,185
|
|
20240830,113900,816283715,1777,1777,1777,1777,250
|
|
20240830,113800,815839465,1777,1777,1777,1777,4
|
|
20240830,113700,815832357,1774,1767,1774,1767,304
|
|
20240830,113600,815294380,1767,1765,1767,1765,2002
|
|
20240830,113500,811758368,1765,1765,1765,1765,0
|
|
20240830,113400,811758368,1765,1765,1765,1765,0
|
|
20240830,113300,811758368,1765,1765,1765,1765,0
|
|
20240830,113200,811758368,1765,1765,1765,1765,0
|
|
20240830,113100,811758368,1765,1765,1765,1765,0
|
|
20240830,113000,811758368,1765,1765,1765,1765,0
|
|
20240830,112900,811758368,1765,1765,1765,1765,0
|
|
20240830,112800,811758368,1765,1765,1765,1765,0
|
|
20240830,112700,811758368,1765,1765,1765,1765,0
|
|
20240830,112600,811758368,1765,1765,1765,1765,1
|
|
20240830,112500,811756603,1766,1766,1766,1766,0
|
|
20240830,112400,811756603,1766,1766,1766,1766,0
|
|
20240830,112300,811756603,1766,1765,1766,1765,101
|
|
20240830,112200,811578337,1766,1766,1766,1766,0
|
|
20240830,112100,811578337,1766,1766,1766,1766,0
|
|
20240830,112000,811578337,1766,1766,1766,1766,0
|
|
20240830,111900,811578337,1766,1766,1766,1766,1
|
|
20240830,111800,811576571,1758,1758,1758,1758,1001
|
|
20240830,111700,809816813,1762,1762,1762,1762,0
|
|
20240830,111600,809816813,1762,1762,1762,1762,0
|
|
20240830,111500,809816813,1762,1761,1762,1755,3854
|
|
20240830,111400,803047039,1761,1761,1761,1761,75
|
|
20240830,111300,802914964,1761,1761,1761,1761,1
|
|
20240830,111200,802913203,1756,1756,1756,1756,0
|
|
20240830,111100,802913203,1756,1756,1756,1756,0
|
|
20240830,111000,802913203,1756,1756,1756,1756,1093
|
|
20240830,110900,800993895,1761,1756,1761,1756,501
|
|
20240830,110800,800114134,1755,1759,1759,1755,3000
|
|
20240830,110700,794841853,1760,1762,1762,1760,192
|
|
20240830,110600,794503921,1762,1761,1762,1760,1363
|
|
20240830,110500,792102855,1762,1762,1762,1762,1702
|
|
20240830,110400,789103931,1767,1766,1767,1766,2510
|
|
20240830,110300,784669957,1767,1767,1767,1767,0
|
|
20240830,110200,784669957,1767,1767,1767,1767,0
|
|
20240830,110100,784669957,1767,1767,1767,1767,0
|
|
20240830,110000,784669957,1767,1767,1767,1767,0
|
|
20240830,105900,784669957,1767,1767,1767,1767,0
|
|
20240830,105800,784669957,1767,1767,1767,1767,0
|
|
20240830,105700,784669957,1767,1764,1767,1760,1301
|
|
20240830,105600,782379673,1767,1767,1767,1767,1
|
|
20240830,105500,782377906,1767,1767,1767,1767,100
|
|
20240830,105400,782201206,1767,1767,1767,1767,0
|
|
20240830,105300,782201206,1767,1767,1767,1767,0
|
|
20240830,105200,782201206,1767,1765,1767,1765,1443
|
|
20240830,105100,779651615,1766,1766,1766,1766,0
|
|
20240830,105000,779651615,1766,1766,1766,1766,1
|
|
20240830,104900,779649849,1767,1767,1767,1767,0
|
|
20240830,104800,779649849,1767,1767,1767,1767,0
|
|
20240830,104700,779649849,1767,1767,1767,1767,0
|
|
20240830,104600,779649849,1767,1771,1771,1767,4895
|
|
20240830,104500,771000380,1767,1767,1767,1767,2000
|
|
20240830,104400,767466380,1766,1768,1768,1766,50
|
|
20240830,104300,767378077,1766,1778,1782,1766,9800
|
|
20240830,104200,749974696,1778,1763,1780,1763,2000
|
|
20240830,104100,746423676,1763,1763,1763,1763,0
|
|
20240830,104000,746423676,1763,1760,1763,1760,922
|
|
20240830,103900,744798385,1760,1775,1775,1760,12100
|
|
20240830,103800,723405981,1773,1769,1776,1769,9710
|
|
20240830,103700,706195599,1768,1768,1770,1763,7078
|
|
20240830,103600,693684093,1762,1768,1768,1762,1065
|
|
20240830,103500,691804173,1775,1758,1775,1758,7817
|
|
20240830,103400,678002071,1759,1759,1759,1759,0
|
|
20240830,103300,678002071,1759,1750,1759,1750,2001
|
|
20240830,103200,674500312,1759,1759,1759,1759,200
|
|
20240830,103100,674148512,1750,1760,1760,1749,2016
|
|
20240830,103000,670621363,1750,1751,1751,1750,2154
|
|
20240830,102900,666851463,1751,1756,1756,1751,4980
|
|
20240830,102800,658118213,1757,1757,1757,1757,900
|
|
20240830,102700,656536913,1761,1761,1761,1761,0
|
|
20240830,102600,656536913,1761,1761,1761,1761,1
|
|
20240830,102500,656535152,1761,1758,1761,1757,1804
|
|
20240830,102400,653364517,1761,1760,1761,1759,2200
|
|
20240830,102300,649493317,1761,1758,1761,1758,2099
|
|
20240830,102200,645797275,1754,1755,1755,1752,3961
|
|
20240830,102100,638852298,1755,1762,1762,1755,4666
|
|
20240830,102000,630641698,1763,1767,1767,1762,13916
|
|
20240830,101900,606089590,1761,1769,1776,1758,31671
|
|
20240830,101800,550030930,1769,1773,1774,1768,16554
|
|
20240830,101700,520731507,1770,1754,1771,1754,12028
|
|
20240830,101600,499526679,1750,1749,1756,1748,8544
|
|
20240830,101500,484563769,1749,1743,1749,1743,8328
|
|
20240830,101400,470018560,1741,1730,1741,1730,12297
|
|
20240830,101300,448664617,1730,1727,1730,1727,2508
|
|
20240830,101200,444327277,1727,1720,1727,1720,10885
|
|
20240830,101100,425600782,1720,1725,1726,1720,7000
|
|
20240830,101000,413548228,1720,1725,1725,1720,1157
|
|
20240830,100900,411557402,1720,1720,1720,1720,3
|
|
20240830,100800,411552242,1725,1725,1726,1725,321
|
|
20240830,100700,410998227,1726,1726,1726,1726,15
|
|
20240830,100600,410972337,1727,1717,1727,1717,267
|
|
20240830,100500,410511728,1717,1719,1719,1716,2120
|
|
20240830,100400,406871444,1736,1706,1736,1706,8678
|
|
20240830,100300,391975330,1706,1714,1714,1705,5713
|
|
20240830,100200,382223793,1713,1716,1716,1713,2078
|
|
20240830,100100,378659709,1716,1718,1718,1716,114
|
|
20240830,100000,378464016,1718,1723,1723,1718,17596
|
|
20240830,095900,348182531,1736,1725,1736,1720,1202
|
|
20240830,095800,346114640,1736,1724,1736,1724,2539
|
|
20240830,095700,341721940,1724,1716,1724,1716,1701
|
|
20240830,095600,338800743,1716,1713,1716,1704,3723
|
|
20240830,095500,332420177,1698,1714,1714,1697,3969
|
|
20240830,095400,325663218,1708,1709,1716,1698,32463
|
|
20240830,095300,270363469,1710,1719,1719,1710,15108
|
|
20240830,095200,244504649,1719,1725,1725,1717,246
|
|
20240830,095100,244082094,1725,1727,1727,1716,15772
|
|
20240830,095000,216927458,1736,1736,1736,1736,0
|
|
20240830,094900,216927458,1736,1729,1736,1725,4825
|
|
20240830,094800,208601319,1737,1726,1737,1726,601
|
|
20240830,094700,207560811,1726,1728,1728,1725,3522
|
|
20240830,094600,201481236,1728,1730,1731,1728,974
|
|
20240830,094500,199797196,1730,1733,1734,1730,1544
|
|
20240830,094400,197124220,1734,1743,1743,1734,2308
|
|
20240830,094300,193111309,1754,1754,1754,1754,6
|
|
20240830,094200,193100785,1759,1759,1759,1759,0
|
|
20240830,094100,193100785,1759,1749,1764,1746,187
|
|
20240830,094000,192771590,1766,1741,1766,1741,502
|
|
20240830,093900,191894579,1741,1731,1741,1728,3764
|
|
20240830,093800,185369545,1731,1736,1736,1731,102
|
|
20240830,093700,185192973,1737,1737,1737,1737,0
|
|
20240830,093600,185192973,1737,1728,1737,1727,2080
|
|
20240830,093500,181600293,1727,1737,1737,1726,2008
|
|
20240830,093400,178133172,1730,1730,1730,1730,300
|
|
20240830,093300,177614172,1738,1738,1738,1730,4
|
|
20240830,093200,177607228,1729,1729,1729,1729,404
|
|
20240830,093100,176908712,1729,1734,1735,1729,3252
|
|
20240830,093000,171281898,1728,1730,1730,1728,2379
|
|
20240830,092900,167170448,1729,1735,1735,1729,556
|
|
20240830,092800,166208489,1730,1734,1735,1730,1005
|
|
20240830,092700,164467340,1735,1743,1743,1735,6810
|
|
20240830,092600,152643889,1744,1754,1754,1744,632
|
|
20240830,092500,151541373,1747,1750,1750,1747,218
|
|
20240830,092400,151160255,1751,1755,1755,1751,228
|
|
20240830,092300,150760712,1774,1774,1774,1774,0
|
|
20240830,092200,150760712,1774,1774,1774,1774,0
|
|
20240830,092100,150760712,1774,1774,1774,1774,0
|
|
20240830,092000,150760712,1774,1759,1774,1759,200
|
|
20240830,091900,150407636,1755,1759,1759,1755,34
|
|
20240830,091800,150347951,1761,1761,1761,1761,0
|
|
20240830,091700,150347951,1761,1763,1763,1761,271
|
|
20240830,091600,149870478,1766,1766,1766,1766,0
|
|
20240830,091500,149870478,1766,1766,1766,1766,455
|
|
20240830,091400,149066948,1774,1773,1775,1773,844
|
|
20240830,091300,147569489,1766,1766,1766,1766,18
|
|
20240830,091200,147537701,1773,1775,1776,1773,300
|
|
20240830,091100,147005341,1777,1777,1777,1777,56
|
|
20240830,091000,146905829,1777,1750,1777,1748,7885
|
|
20240830,090900,133005872,1750,1767,1767,1735,2084
|
|
20240830,090800,129372610,1764,1773,1773,1764,1368
|
|
20240830,090700,126949603,1777,1776,1777,1776,3167
|
|
20240830,090600,121323807,1776,1776,1795,1772,5431
|
|
20240830,090500,111616320,1795,1794,1795,1779,3346
|
|
20240830,090400,105627492,1795,1801,1801,1770,8782
|
|
20240830,090300,89932275,1801,1763,1802,1763,20103
|
|
20240830,090200,54060367,1763,1743,1763,1728,9700
|
|
20240830,090100,37112093,1746,1746,1746,1719,4303
|
|
20240830,090000,29660990,1763,1713,1763,1713,17268
|