601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,185800,194164935,1390,1390,1390,1390,5163
|
|
20240829,185700,194164935,1390,1390,1390,1390,0
|
|
20240829,185600,194164935,1390,1390,1390,1390,0
|
|
20240829,185500,194164935,1390,1390,1390,1390,0
|
|
20240829,185400,194164935,1390,1390,1390,1390,0
|
|
20240829,185300,194164935,1390,1390,1390,1390,0
|
|
20240829,185200,194164935,1390,1390,1390,1390,0
|
|
20240829,185100,194164935,1390,1390,1390,1390,0
|
|
20240829,185000,194164935,1390,1390,1390,1390,0
|
|
20240829,184900,194164935,1390,1390,1390,1390,0
|
|
20240829,184800,194164935,1390,1390,1390,1390,0
|
|
20240829,184700,194164935,1390,1390,1390,1390,0
|
|
20240829,184600,194164935,1390,1390,1390,1390,0
|
|
20240829,184500,194164935,1390,1390,1390,1390,0
|
|
20240829,184400,194164935,1390,1390,1390,1390,0
|
|
20240829,184300,194164935,1390,1390,1390,1390,0
|
|
20240829,184200,194164935,1390,1390,1390,1390,0
|
|
20240829,184100,194164935,1390,1390,1390,1390,0
|
|
20240829,184000,194164935,1390,1390,1390,1390,0
|
|
20240829,183900,194164935,1390,1390,1390,1390,0
|
|
20240829,183800,194164935,1390,1390,1390,1390,0
|
|
20240829,183700,194164935,1390,1390,1390,1390,0
|
|
20240829,183600,194164935,1390,1390,1390,1390,0
|
|
20240829,183500,194164935,1390,1390,1390,1390,0
|
|
20240829,183400,194164935,1390,1390,1390,1390,0
|
|
20240829,183300,194164935,1390,1390,1390,1390,0
|
|
20240829,183200,194164935,1390,1390,1390,1390,0
|
|
20240829,183100,194164935,1390,1390,1390,1390,0
|
|
20240829,183000,194164935,1390,1390,1390,1390,0
|
|
20240829,182900,194164935,1390,1390,1390,1390,0
|
|
20240829,182800,194164935,1390,1390,1390,1390,5163
|
|
20240829,182700,194164935,1390,1390,1390,1390,0
|
|
20240829,182600,194164935,1390,1390,1390,1390,0
|
|
20240829,182500,194164935,1390,1390,1390,1390,0
|
|
20240829,182400,194164935,1390,1390,1390,1390,0
|
|
20240829,182300,194164935,1390,1390,1390,1390,0
|
|
20240829,182200,194164935,1390,1390,1390,1390,0
|
|
20240829,182100,194164935,1390,1390,1390,1390,0
|
|
20240829,182000,194164935,1390,1390,1390,1390,0
|
|
20240829,181900,194164935,1390,1390,1390,1390,0
|
|
20240829,181800,194164935,1390,1390,1390,1390,0
|
|
20240829,181700,194164935,1390,1390,1390,1390,0
|
|
20240829,181600,194164935,1390,1390,1390,1390,0
|
|
20240829,181500,194164935,1390,1390,1390,1390,0
|
|
20240829,181400,194164935,1390,1390,1390,1390,0
|
|
20240829,181300,194164935,1390,1390,1390,1390,0
|
|
20240829,181200,194164935,1390,1390,1390,1390,0
|
|
20240829,181100,194164935,1390,1390,1390,1390,0
|
|
20240829,181000,194164935,1390,1390,1390,1390,0
|
|
20240829,180900,194164935,1390,1390,1390,1390,0
|
|
20240829,180800,194164935,1390,1390,1390,1390,0
|
|
20240829,180700,194164935,1390,1390,1390,1390,0
|
|
20240829,180600,194164935,1390,1390,1390,1390,0
|
|
20240829,180500,194164935,1390,1390,1390,1390,0
|
|
20240829,180400,194164935,1390,1390,1390,1390,0
|
|
20240829,180300,194164935,1390,1390,1390,1390,0
|
|
20240829,180200,194164935,1390,1390,1390,1390,0
|
|
20240829,180100,194164935,1390,1390,1390,1390,0
|
|
20240829,180000,194164935,1390,1390,1390,1390,0
|
|
20240829,175900,194164935,1390,1390,1390,1390,0
|
|
20240829,175800,194164935,1390,1390,1390,1390,5163
|
|
20240829,175700,194164935,1390,1390,1390,1390,0
|
|
20240829,175600,194164935,1390,1390,1390,1390,0
|
|
20240829,175500,194164935,1390,1390,1390,1390,0
|
|
20240829,175400,194164935,1390,1390,1390,1390,0
|
|
20240829,175300,194164935,1390,1390,1390,1390,0
|
|
20240829,175200,194164935,1390,1390,1390,1390,0
|
|
20240829,175100,194164935,1390,1390,1390,1390,0
|
|
20240829,175000,194164935,1390,1390,1390,1390,0
|
|
20240829,174900,194164935,1390,1390,1390,1390,0
|
|
20240829,174800,194164935,1390,1390,1390,1390,0
|
|
20240829,174700,194164935,1390,1390,1390,1390,0
|
|
20240829,174600,194164935,1390,1390,1390,1390,0
|
|
20240829,174500,194164935,1390,1390,1390,1390,0
|
|
20240829,174400,194164935,1390,1390,1390,1390,0
|
|
20240829,174300,194164935,1390,1390,1390,1390,0
|
|
20240829,174200,194164935,1390,1390,1390,1390,0
|
|
20240829,174100,194164935,1390,1390,1390,1390,0
|
|
20240829,174000,194164935,1390,1390,1390,1390,0
|
|
20240829,173900,194164935,1390,1390,1390,1390,0
|
|
20240829,173800,194164935,1390,1390,1390,1390,0
|
|
20240829,173700,194164935,1390,1390,1390,1390,0
|
|
20240829,173600,194164935,1390,1390,1390,1390,0
|
|
20240829,173500,194164935,1390,1390,1390,1390,0
|
|
20240829,173400,194164935,1390,1390,1390,1390,0
|
|
20240829,173300,194164935,1390,1390,1390,1390,0
|
|
20240829,173200,194164935,1390,1390,1390,1390,0
|
|
20240829,173100,194164935,1390,1390,1390,1390,0
|
|
20240829,173000,194164935,1390,1390,1390,1390,0
|
|
20240829,172900,194164935,1390,1390,1390,1390,0
|
|
20240829,172800,194164935,1390,1390,1390,1390,5163
|
|
20240829,172700,194164935,1390,1390,1390,1390,0
|
|
20240829,172600,194164935,1390,1390,1390,1390,0
|
|
20240829,172500,194164935,1390,1390,1390,1390,0
|
|
20240829,172400,194164935,1390,1390,1390,1390,0
|
|
20240829,172300,194164935,1390,1390,1390,1390,0
|
|
20240829,172200,194164935,1390,1390,1390,1390,0
|
|
20240829,172100,194164935,1390,1390,1390,1390,0
|
|
20240829,172000,194164935,1390,1390,1390,1390,0
|
|
20240829,171900,194164935,1390,1390,1390,1390,0
|
|
20240829,171800,194164935,1390,1390,1390,1390,0
|
|
20240829,171700,194164935,1390,1390,1390,1390,0
|
|
20240829,171600,194164935,1390,1390,1390,1390,0
|
|
20240829,171500,194164935,1390,1390,1390,1390,0
|
|
20240829,171400,194164935,1390,1390,1390,1390,0
|
|
20240829,171300,194164935,1390,1390,1390,1390,0
|
|
20240829,171200,194164935,1390,1390,1390,1390,0
|
|
20240829,171100,194164935,1390,1390,1390,1390,0
|
|
20240829,171000,194164935,1390,1390,1390,1390,0
|
|
20240829,170900,194164935,1390,1390,1390,1390,0
|
|
20240829,170800,194164935,1390,1390,1390,1390,0
|
|
20240829,170700,194164935,1390,1390,1390,1390,0
|
|
20240829,170600,194164935,1390,1390,1390,1390,0
|
|
20240829,170500,194164935,1390,1390,1390,1390,0
|
|
20240829,170400,194164935,1390,1390,1390,1390,0
|
|
20240829,170300,194164935,1390,1390,1390,1390,0
|
|
20240829,170200,194164935,1390,1390,1390,1390,0
|
|
20240829,170100,194164935,1390,1390,1390,1390,0
|
|
20240829,170000,194164935,1390,1390,1390,1390,0
|
|
20240829,165900,194164935,1390,1390,1390,1390,0
|
|
20240829,165800,194164935,1390,1390,1390,1390,5163
|
|
20240829,165700,194164935,1390,1390,1390,1390,0
|
|
20240829,165600,194164935,1390,1390,1390,1390,0
|
|
20240829,165500,194164935,1390,1390,1390,1390,0
|
|
20240829,165400,194164935,1390,1390,1390,1390,0
|
|
20240829,165300,194164935,1390,1390,1390,1390,0
|
|
20240829,165200,194164935,1390,1390,1390,1390,0
|
|
20240829,165100,194164935,1390,1390,1390,1390,0
|
|
20240829,165000,194164935,1390,1390,1390,1390,0
|
|
20240829,164900,194164935,1390,1390,1390,1390,0
|
|
20240829,164800,194164935,1390,1390,1390,1390,0
|
|
20240829,164700,194164935,1390,1390,1390,1390,0
|
|
20240829,164600,194164935,1390,1390,1390,1390,0
|
|
20240829,164500,194164935,1390,1390,1390,1390,0
|
|
20240829,164400,194164935,1390,1390,1390,1390,0
|
|
20240829,164300,194164935,1390,1390,1390,1390,0
|
|
20240829,164200,194164935,1390,1390,1390,1390,0
|
|
20240829,164100,194164935,1390,1390,1390,1390,0
|
|
20240829,164000,194164935,1390,1390,1390,1390,0
|
|
20240829,163900,194164935,1390,1390,1390,1390,0
|
|
20240829,163800,194164935,1390,1390,1390,1390,0
|
|
20240829,163700,194164935,1390,1390,1390,1390,0
|
|
20240829,163600,194164935,1390,1390,1390,1390,0
|
|
20240829,163500,194164935,1390,1390,1390,1390,0
|
|
20240829,163400,194164935,1390,1390,1390,1390,0
|
|
20240829,163300,194164935,1390,1390,1390,1390,0
|
|
20240829,163200,194164935,1390,1390,1390,1390,0
|
|
20240829,163100,194164935,1390,1390,1390,1390,0
|
|
20240829,163000,194164935,1390,1390,1390,1390,0
|
|
20240829,162900,194164935,1390,1390,1390,1390,0
|
|
20240829,162800,194164935,1390,1390,1390,1390,5163
|
|
20240829,162700,194164935,1390,1390,1390,1390,0
|
|
20240829,162600,194164935,1390,1390,1390,1390,0
|
|
20240829,162500,194164935,1390,1390,1390,1390,0
|
|
20240829,162400,194164935,1390,1390,1390,1390,0
|
|
20240829,162300,194164935,1390,1390,1390,1390,0
|
|
20240829,162200,194164935,1390,1390,1390,1390,0
|
|
20240829,162100,194164935,1390,1390,1390,1390,0
|
|
20240829,162000,194164935,1390,1390,1390,1390,0
|
|
20240829,161900,194164935,1390,1390,1390,1390,0
|
|
20240829,161800,194164935,1390,1390,1390,1390,0
|
|
20240829,161700,194164935,1390,1390,1390,1390,0
|
|
20240829,161600,194164935,1390,1390,1390,1390,0
|
|
20240829,161500,194164935,1390,1390,1390,1390,0
|
|
20240829,161400,194164935,1390,1390,1390,1390,0
|
|
20240829,161300,194164935,1390,1390,1390,1390,0
|
|
20240829,161200,194164935,1390,1390,1390,1390,0
|
|
20240829,161100,194164935,1390,1390,1390,1390,0
|
|
20240829,161000,194164935,1390,1390,1390,1390,0
|
|
20240829,160900,194164935,1390,1390,1390,1390,0
|
|
20240829,160800,194164935,1390,1390,1390,1390,0
|
|
20240829,160700,194164935,1390,1390,1390,1390,0
|
|
20240829,160600,194164935,1390,1390,1390,1390,0
|
|
20240829,160500,194164935,1390,1390,1390,1390,0
|
|
20240829,160400,194164935,1390,1390,1390,1390,0
|
|
20240829,160300,194164935,1390,1390,1390,1390,0
|
|
20240829,160200,194164935,1390,1390,1390,1390,0
|
|
20240829,160100,194164935,1390,1390,1390,1390,0
|
|
20240829,160000,194164935,1390,1390,1390,1390,0
|
|
20240829,155900,194164935,1390,1390,1390,1390,0
|
|
20240829,155800,194164935,1390,1390,1390,1390,5163
|
|
20240829,155700,194164935,1390,1390,1390,1390,0
|
|
20240829,155600,194164935,1390,1390,1390,1390,0
|
|
20240829,155500,194164935,1390,1390,1390,1390,0
|
|
20240829,155400,194164935,1390,1390,1390,1390,0
|
|
20240829,155300,194164935,1390,1390,1390,1390,0
|
|
20240829,155200,194164935,1390,1390,1390,1390,0
|
|
20240829,155100,194164935,1390,1390,1390,1390,0
|
|
20240829,155000,194164935,1390,1390,1390,1390,0
|
|
20240829,154900,194164935,1390,1390,1390,1390,0
|
|
20240829,154800,194164935,1390,1390,1390,1390,0
|
|
20240829,154700,194164935,1390,1390,1390,1390,0
|
|
20240829,154600,194164935,1390,1390,1390,1390,0
|
|
20240829,154500,194164935,1390,1390,1390,1390,0
|
|
20240829,154400,194164935,1390,1390,1390,1390,0
|
|
20240829,154300,194164935,1390,1390,1390,1390,0
|
|
20240829,154200,194164935,1390,1390,1390,1390,0
|
|
20240829,154100,194164935,1390,1390,1390,1390,0
|
|
20240829,154000,194164935,1390,1390,1390,1390,0
|
|
20240829,153900,194164935,1390,1390,1390,1390,0
|
|
20240829,153800,194164935,1390,1390,1390,1390,0
|
|
20240829,153700,194164935,1390,1390,1390,1390,0
|
|
20240829,153600,194164935,1390,1390,1390,1390,0
|
|
20240829,153500,194164935,1390,1390,1390,1390,0
|
|
20240829,153400,194164935,1390,1390,1390,1390,0
|
|
20240829,153300,194164935,1390,1390,1390,1390,0
|
|
20240829,153200,194164935,1390,1390,1390,1390,0
|
|
20240829,153100,194164935,1390,1390,1390,1390,0
|
|
20240829,153000,194164935,1390,1390,1390,1390,5163
|
|
20240829,152900,186988365,1390,1390,1390,1390,0
|
|
20240829,152800,186988365,1390,1390,1390,1390,0
|
|
20240829,152700,186988365,1390,1390,1390,1390,0
|
|
20240829,152600,186988365,1390,1390,1390,1390,0
|
|
20240829,152500,186988365,1390,1390,1390,1390,0
|
|
20240829,152400,186988365,1390,1390,1390,1390,0
|
|
20240829,152300,186988365,1390,1390,1390,1390,0
|
|
20240829,152200,186988365,1390,1390,1390,1390,0
|
|
20240829,152100,186988365,1390,1390,1390,1390,0
|
|
20240829,152000,186988365,1390,1390,1390,1390,0
|
|
20240829,151900,186988365,1390,1376,1393,1376,3475
|
|
20240829,151800,182165337,1379,1380,1380,1379,144
|
|
20240829,151700,181966660,1383,1383,1383,1383,1
|
|
20240829,151600,181965277,1380,1380,1380,1380,516
|
|
20240829,151500,181253197,1380,1380,1380,1380,995
|
|
20240829,151400,179880097,1380,1380,1380,1380,2000
|
|
20240829,151300,177120097,1380,1380,1380,1380,507
|
|
20240829,151200,176420437,1384,1384,1384,1384,0
|
|
20240829,151100,176420437,1384,1384,1384,1384,0
|
|
20240829,151000,176420437,1384,1380,1384,1380,506
|
|
20240829,150900,175722133,1380,1379,1380,1379,648
|
|
20240829,150800,174828241,1376,1376,1376,1376,0
|
|
20240829,150700,174828241,1376,1379,1379,1376,145
|
|
20240829,150600,174628718,1376,1376,1376,1376,0
|
|
20240829,150500,174628718,1376,1376,1376,1376,0
|
|
20240829,150400,174628718,1376,1376,1376,1376,0
|
|
20240829,150300,174628718,1376,1376,1376,1376,122
|
|
20240829,150200,174460846,1379,1376,1379,1373,3770
|
|
20240829,150100,169275053,1376,1376,1376,1376,0
|
|
20240829,150000,169275053,1376,1376,1376,1376,5
|
|
20240829,145900,169268173,1376,1376,1376,1376,600
|
|
20240829,145800,168442573,1377,1378,1378,1377,545
|
|
20240829,145700,167692107,1378,1378,1378,1378,0
|
|
20240829,145600,167692107,1378,1378,1378,1378,0
|
|
20240829,145500,167692107,1378,1378,1378,1378,75
|
|
20240829,145400,167588757,1378,1378,1378,1378,1081
|
|
20240829,145300,166099139,1379,1379,1379,1379,0
|
|
20240829,145200,166099139,1379,1379,1379,1379,30
|
|
20240829,145100,166057769,1380,1380,1380,1380,0
|
|
20240829,145000,166057769,1380,1380,1380,1380,0
|
|
20240829,144900,166057769,1380,1380,1380,1380,1
|
|
20240829,144800,166056389,1378,1379,1379,1378,129
|
|
20240829,144700,165878621,1379,1380,1380,1379,1116
|
|
20240829,144600,164338638,1380,1380,1380,1380,0
|
|
20240829,144500,164338638,1380,1380,1380,1380,0
|
|
20240829,144400,164338638,1380,1380,1380,1380,0
|
|
20240829,144300,164338638,1380,1380,1380,1380,1
|
|
20240829,144200,164337258,1381,1381,1381,1381,0
|
|
20240829,144100,164337258,1381,1381,1381,1381,1
|
|
20240829,144000,164335877,1382,1382,1382,1382,0
|
|
20240829,143900,164335877,1382,1382,1382,1382,0
|
|
20240829,143800,164335877,1382,1382,1382,1382,0
|
|
20240829,143700,164335877,1382,1382,1382,1382,0
|
|
20240829,143600,164335877,1382,1382,1382,1382,0
|
|
20240829,143500,164335877,1382,1382,1382,1382,1
|
|
20240829,143400,164334495,1382,1378,1382,1378,730
|
|
20240829,143300,163327617,1378,1378,1378,1378,0
|
|
20240829,143200,163327617,1378,1378,1378,1378,20
|
|
20240829,143100,163300057,1378,1378,1378,1378,1
|
|
20240829,143000,163298679,1378,1378,1378,1378,1
|
|
20240829,142900,163297301,1375,1375,1375,1375,0
|
|
20240829,142800,163297301,1375,1375,1375,1375,0
|
|
20240829,142700,163297301,1375,1375,1375,1375,1
|
|
20240829,142600,163295926,1378,1378,1378,1378,0
|
|
20240829,142500,163295926,1378,1378,1378,1378,0
|
|
20240829,142400,163295926,1378,1378,1378,1378,7
|
|
20240829,142300,163286280,1377,1377,1377,1377,251
|
|
20240829,142200,162940653,1376,1377,1377,1376,173
|
|
20240829,142100,162702532,1377,1377,1377,1377,0
|
|
20240829,142000,162702532,1377,1377,1377,1377,10
|
|
20240829,141900,162688762,1377,1377,1377,1377,1
|
|
20240829,141800,162687385,1377,1377,1377,1377,0
|
|
20240829,141700,162687385,1377,1377,1377,1377,30
|
|
20240829,141600,162646075,1378,1375,1378,1375,6
|
|
20240829,141500,162637822,1377,1378,1378,1377,346
|
|
20240829,141400,162161035,1381,1381,1381,1381,0
|
|
20240829,141300,162161035,1381,1381,1381,1381,1
|
|
20240829,141200,162159654,1380,1380,1380,1380,768
|
|
20240829,141100,161099814,1379,1379,1379,1379,0
|
|
20240829,141000,161099814,1379,1379,1379,1379,81
|
|
20240829,140900,160988115,1380,1380,1380,1380,1
|
|
20240829,140800,160986735,1380,1375,1380,1375,1761
|
|
20240829,140700,158561138,1375,1375,1375,1375,3000
|
|
20240829,140600,154436138,1374,1374,1374,1374,0
|
|
20240829,140500,154436138,1374,1374,1374,1374,55
|
|
20240829,140400,154360568,1373,1373,1373,1373,0
|
|
20240829,140300,154360568,1373,1373,1373,1373,90
|
|
20240829,140200,154236998,1375,1375,1375,1375,1
|
|
20240829,140100,154235623,1373,1373,1373,1373,623
|
|
20240829,140000,153380244,1373,1373,1373,1373,283
|
|
20240829,135900,152991685,1372,1372,1372,1372,500
|
|
20240829,135800,152305685,1373,1373,1373,1373,22
|
|
20240829,135700,152275479,1373,1374,1374,1373,337
|
|
20240829,135600,151812697,1375,1375,1375,1375,1
|
|
20240829,135500,151811322,1373,1373,1373,1373,0
|
|
20240829,135400,151811322,1373,1373,1373,1373,480
|
|
20240829,135300,151152282,1376,1376,1376,1376,0
|
|
20240829,135200,151152282,1376,1376,1376,1376,0
|
|
20240829,135100,151152282,1376,1377,1377,1376,1015
|
|
20240829,135000,149754642,1376,1376,1376,1376,400
|
|
20240829,134900,149204242,1372,1375,1375,1372,144
|
|
20240829,134800,149006644,1376,1376,1376,1376,0
|
|
20240829,134700,149006644,1376,1376,1376,1376,0
|
|
20240829,134600,149006644,1376,1376,1376,1376,1
|
|
20240829,134500,149005268,1367,1377,1377,1367,124
|
|
20240829,134400,148835640,1367,1367,1367,1367,0
|
|
20240829,134300,148835640,1367,1367,1367,1367,0
|
|
20240829,134200,148835640,1367,1372,1372,1367,1453
|
|
20240829,134100,146845314,1378,1378,1378,1378,0
|
|
20240829,134000,146845314,1378,1378,1378,1378,1
|
|
20240829,133900,146843936,1375,1375,1375,1375,0
|
|
20240829,133800,146843936,1375,1375,1375,1375,100
|
|
20240829,133700,146706436,1372,1372,1372,1372,0
|
|
20240829,133600,146706436,1372,1372,1372,1372,2
|
|
20240829,133500,146703692,1378,1378,1378,1378,0
|
|
20240829,133400,146703692,1378,1378,1378,1378,0
|
|
20240829,133300,146703692,1378,1378,1378,1378,0
|
|
20240829,133200,146703692,1378,1372,1378,1371,736
|
|
20240829,133100,145694250,1373,1375,1375,1373,2148
|
|
20240829,133000,142743618,1374,1374,1374,1374,105
|
|
20240829,132900,142599348,1374,1375,1375,1374,19
|
|
20240829,132800,142573232,1375,1375,1375,1375,1
|
|
20240829,132700,142571857,1375,1375,1375,1375,0
|
|
20240829,132600,142571857,1375,1375,1375,1375,2
|
|
20240829,132500,142569107,1375,1375,1375,1375,1
|
|
20240829,132400,142567732,1375,1375,1375,1375,0
|
|
20240829,132300,142567732,1375,1375,1375,1375,9
|
|
20240829,132200,142555357,1375,1375,1375,1375,100
|
|
20240829,132100,142417857,1375,1369,1375,1369,1468
|
|
20240829,132000,140406836,1362,1362,1362,1362,146
|
|
20240829,131900,140207984,1369,1369,1369,1369,1
|
|
20240829,131800,140206615,1362,1362,1362,1362,0
|
|
20240829,131700,140206615,1362,1362,1362,1362,652
|
|
20240829,131600,139318591,1362,1362,1362,1362,0
|
|
20240829,131500,139318591,1362,1362,1362,1362,1371
|
|
20240829,131400,137451289,1369,1369,1369,1369,0
|
|
20240829,131300,137451289,1369,1363,1369,1363,1500
|
|
20240829,131200,135403789,1369,1369,1369,1369,0
|
|
20240829,131100,135403789,1369,1363,1369,1362,501
|
|
20240829,131000,134721416,1362,1362,1362,1362,0
|
|
20240829,130900,134721416,1362,1364,1364,1362,327
|
|
20240829,130800,134275841,1369,1369,1369,1369,0
|
|
20240829,130700,134275841,1369,1369,1369,1369,108
|
|
20240829,130600,134127989,1369,1369,1369,1369,50
|
|
20240829,130500,134059539,1369,1369,1369,1369,2
|
|
20240829,130400,134056801,1370,1370,1370,1370,0
|
|
20240829,130300,134056801,1370,1370,1370,1370,1
|
|
20240829,130200,134055431,1368,1368,1368,1368,209
|
|
20240829,130100,133769519,1368,1368,1368,1368,0
|
|
20240829,130000,133769519,1368,1368,1368,1368,6
|
|
20240829,125900,133761311,1361,1362,1362,1361,1068
|
|
20240829,125800,132307258,1361,1361,1361,1361,124
|
|
20240829,125700,132138494,1361,1361,1361,1361,0
|
|
20240829,125600,132138494,1361,1365,1365,1361,14437
|
|
20240829,125500,112479795,1365,1369,1369,1365,3100
|
|
20240829,125400,108242403,1368,1368,1368,1368,135
|
|
20240829,125300,108057723,1377,1377,1377,1377,0
|
|
20240829,125200,108057723,1377,1375,1377,1375,25
|
|
20240829,125100,108023308,1375,1367,1375,1367,140
|
|
20240829,125000,107831528,1367,1370,1370,1367,954
|
|
20240829,124900,106526454,1370,1373,1373,1370,1918
|
|
20240829,124800,103898242,1378,1378,1378,1378,0
|
|
20240829,124700,103898242,1378,1378,1378,1378,0
|
|
20240829,124600,103898242,1378,1378,1378,1378,30
|
|
20240829,124500,103856902,1378,1378,1378,1378,40
|
|
20240829,124400,103801782,1378,1378,1378,1378,1
|
|
20240829,124300,103800404,1372,1374,1374,1372,886
|
|
20240829,124200,102583291,1374,1376,1376,1374,695
|
|
20240829,124100,101628239,1379,1379,1379,1379,0
|
|
20240829,124000,101628239,1379,1379,1379,1379,0
|
|
20240829,123900,101628239,1379,1381,1382,1377,13170
|
|
20240829,123800,83460168,1381,1383,1383,1381,4654
|
|
20240829,123700,77028761,1383,1383,1383,1383,0
|
|
20240829,123600,77028761,1383,1384,1384,1383,4148
|
|
20240829,123500,71290661,1384,1384,1384,1384,0
|
|
20240829,123400,71290661,1384,1384,1384,1384,500
|
|
20240829,123300,70598661,1386,1386,1386,1386,798
|
|
20240829,123200,69492633,1386,1386,1386,1386,10
|
|
20240829,123100,69478773,1386,1386,1386,1386,0
|
|
20240829,123000,69478773,1386,1386,1386,1386,5
|
|
20240829,122900,69471843,1386,1386,1386,1386,0
|
|
20240829,122800,69471843,1386,1386,1386,1386,17
|
|
20240829,122700,69448281,1385,1385,1385,1385,50
|
|
20240829,122600,69379031,1386,1386,1386,1386,0
|
|
20240829,122500,69379031,1386,1386,1386,1386,0
|
|
20240829,122400,69379031,1386,1386,1386,1386,0
|
|
20240829,122300,69379031,1386,1386,1386,1386,0
|
|
20240829,122200,69379031,1386,1386,1386,1386,100
|
|
20240829,122100,69240431,1385,1385,1385,1385,37
|
|
20240829,122000,69189186,1384,1384,1384,1384,0
|
|
20240829,121900,69189186,1384,1384,1384,1384,0
|
|
20240829,121800,69189186,1384,1385,1385,1384,1783
|
|
20240829,121700,66721247,1386,1386,1386,1386,188
|
|
20240829,121600,66460679,1386,1386,1386,1386,0
|
|
20240829,121500,66460679,1386,1386,1386,1386,0
|
|
20240829,121400,66460679,1386,1386,1386,1386,0
|
|
20240829,121300,66460679,1386,1386,1386,1386,0
|
|
20240829,121200,66460679,1386,1386,1386,1386,5
|
|
20240829,121100,66453749,1388,1388,1388,1388,0
|
|
20240829,121000,66453749,1388,1388,1388,1388,4
|
|
20240829,120900,66448197,1388,1388,1388,1388,0
|
|
20240829,120800,66448197,1388,1388,1388,1388,1
|
|
20240829,120700,66446809,1385,1385,1385,1385,0
|
|
20240829,120600,66446809,1385,1385,1385,1385,0
|
|
20240829,120500,66446809,1385,1385,1385,1385,0
|
|
20240829,120400,66446809,1385,1385,1385,1385,0
|
|
20240829,120300,66446809,1385,1385,1385,1385,1400
|
|
20240829,120200,64507809,1385,1385,1385,1385,0
|
|
20240829,120100,64507809,1385,1385,1385,1385,0
|
|
20240829,120000,64507809,1385,1385,1385,1385,8
|
|
20240829,115900,64496729,1387,1387,1387,1387,2
|
|
20240829,115800,64493955,1389,1389,1389,1389,0
|
|
20240829,115700,64493955,1389,1389,1389,1389,2
|
|
20240829,115600,64491177,1385,1385,1385,1385,0
|
|
20240829,115500,64491177,1385,1385,1385,1385,0
|
|
20240829,115400,64491177,1385,1385,1385,1385,5
|
|
20240829,115300,64484252,1389,1389,1389,1389,0
|
|
20240829,115200,64484252,1389,1389,1389,1389,0
|
|
20240829,115100,64484252,1389,1389,1389,1389,0
|
|
20240829,115000,64484252,1389,1389,1389,1389,176
|
|
20240829,114900,64239788,1389,1389,1389,1389,1
|
|
20240829,114800,64238399,1385,1385,1385,1385,0
|
|
20240829,114700,64238399,1385,1385,1385,1385,0
|
|
20240829,114600,64238399,1385,1385,1385,1385,0
|
|
20240829,114500,64238399,1385,1385,1385,1385,0
|
|
20240829,114400,64238399,1385,1385,1385,1385,0
|
|
20240829,114300,64238399,1385,1385,1385,1385,1536
|
|
20240829,114200,62111039,1385,1385,1385,1385,0
|
|
20240829,114100,62111039,1385,1385,1385,1385,0
|
|
20240829,114000,62111039,1385,1385,1385,1385,40
|
|
20240829,113900,62055639,1384,1384,1384,1384,0
|
|
20240829,113800,62055639,1384,1384,1384,1384,0
|
|
20240829,113700,62055639,1384,1384,1384,1384,0
|
|
20240829,113600,62055639,1384,1384,1384,1384,400
|
|
20240829,113500,61502039,1384,1384,1384,1384,23
|
|
20240829,113400,61470207,1384,1384,1384,1384,4
|
|
20240829,113300,61464671,1384,1384,1384,1384,1
|
|
20240829,113200,61463287,1384,1384,1384,1384,0
|
|
20240829,113100,61463287,1384,1384,1384,1384,0
|
|
20240829,113000,61463287,1384,1384,1384,1384,0
|
|
20240829,112900,61463287,1384,1383,1384,1383,505
|
|
20240829,112800,60764572,1383,1383,1383,1383,0
|
|
20240829,112700,60764572,1383,1383,1383,1383,51
|
|
20240829,112600,60694039,1383,1383,1383,1383,532
|
|
20240829,112500,59958283,1383,1384,1384,1383,7
|
|
20240829,112400,59948596,1383,1383,1383,1383,0
|
|
20240829,112300,59948596,1383,1384,1384,1383,3702
|
|
20240829,112200,54828560,1384,1384,1384,1384,0
|
|
20240829,112100,54828560,1384,1384,1384,1384,0
|
|
20240829,112000,54828560,1384,1384,1384,1384,0
|
|
20240829,111900,54828560,1384,1384,1384,1384,0
|
|
20240829,111800,54828560,1384,1384,1384,1384,0
|
|
20240829,111700,54828560,1384,1384,1384,1384,0
|
|
20240829,111600,54828560,1384,1384,1384,1384,3
|
|
20240829,111500,54824408,1384,1384,1384,1384,50
|
|
20240829,111400,54755208,1384,1384,1384,1384,890
|
|
20240829,111300,53523448,1384,1384,1384,1384,244
|
|
20240829,111200,53185752,1384,1384,1384,1384,0
|
|
20240829,111100,53185752,1384,1384,1384,1384,0
|
|
20240829,111000,53185752,1384,1384,1384,1384,200
|
|
20240829,110900,52908952,1384,1384,1384,1384,0
|
|
20240829,110800,52908952,1384,1384,1384,1384,317
|
|
20240829,110700,52470224,1384,1384,1384,1384,100
|
|
20240829,110600,52331824,1385,1385,1385,1385,12
|
|
20240829,110500,52315204,1385,1385,1385,1385,2
|
|
20240829,110400,52312434,1385,1385,1385,1385,20
|
|
20240829,110300,52284734,1383,1383,1383,1383,0
|
|
20240829,110200,52284734,1383,1383,1383,1383,0
|
|
20240829,110100,52284734,1383,1384,1384,1383,740
|
|
20240829,110000,51261132,1385,1385,1385,1385,166
|
|
20240829,105900,51031222,1384,1384,1384,1384,0
|
|
20240829,105800,51031222,1384,1384,1384,1384,0
|
|
20240829,105700,51031222,1384,1384,1384,1383,626
|
|
20240829,105600,50164964,1384,1384,1384,1384,6
|
|
20240829,105500,50156660,1386,1386,1386,1386,10
|
|
20240829,105400,50142800,1384,1384,1384,1384,10
|
|
20240829,105300,50128960,1385,1385,1385,1385,10
|
|
20240829,105200,50115110,1384,1384,1384,1384,0
|
|
20240829,105100,50115110,1384,1384,1384,1384,100
|
|
20240829,105000,49976710,1383,1383,1383,1383,0
|
|
20240829,104900,49976710,1383,1383,1383,1383,134
|
|
20240829,104800,49791388,1383,1387,1387,1383,3512
|
|
20240829,104700,44923943,1388,1388,1388,1388,0
|
|
20240829,104600,44923943,1388,1388,1388,1388,0
|
|
20240829,104500,44923943,1388,1388,1388,1388,137
|
|
20240829,104400,44733787,1388,1388,1388,1388,0
|
|
20240829,104300,44733787,1388,1388,1388,1388,0
|
|
20240829,104200,44733787,1388,1389,1389,1388,139
|
|
20240829,104100,44540854,1388,1388,1388,1388,0
|
|
20240829,104000,44540854,1388,1388,1388,1388,0
|
|
20240829,103900,44540854,1388,1388,1388,1388,0
|
|
20240829,103800,44540854,1388,1388,1388,1388,624
|
|
20240829,103700,43674742,1388,1388,1388,1388,0
|
|
20240829,103600,43674742,1388,1390,1390,1388,2458
|
|
20240829,103500,40262264,1390,1390,1390,1390,0
|
|
20240829,103400,40262264,1390,1390,1390,1390,0
|
|
20240829,103300,40262264,1390,1390,1390,1390,737
|
|
20240829,103200,39237834,1390,1390,1390,1390,805
|
|
20240829,103100,38118884,1390,1390,1390,1390,0
|
|
20240829,103000,38118884,1390,1390,1390,1390,0
|
|
20240829,102900,38118884,1390,1390,1390,1390,0
|
|
20240829,102800,38118884,1390,1390,1390,1390,0
|
|
20240829,102700,38118884,1390,1390,1390,1390,600
|
|
20240829,102600,37284884,1390,1392,1392,1390,280
|
|
20240829,102500,36895365,1392,1392,1392,1392,0
|
|
20240829,102400,36895365,1392,1392,1392,1392,0
|
|
20240829,102300,36895365,1392,1392,1392,1392,0
|
|
20240829,102200,36895365,1392,1392,1392,1392,0
|
|
20240829,102100,36895365,1392,1392,1392,1392,1
|
|
20240829,102000,36893973,1395,1395,1395,1395,1
|
|
20240829,101900,36892578,1394,1394,1394,1394,0
|
|
20240829,101800,36892578,1394,1394,1394,1394,0
|
|
20240829,101700,36892578,1394,1394,1394,1394,0
|
|
20240829,101600,36892578,1394,1394,1394,1394,0
|
|
20240829,101500,36892578,1394,1394,1394,1394,0
|
|
20240829,101400,36892578,1394,1394,1394,1394,238
|
|
20240829,101300,36560806,1394,1394,1394,1394,1184
|
|
20240829,101200,34910310,1394,1394,1394,1394,1
|
|
20240829,101100,34908916,1392,1392,1392,1392,0
|
|
20240829,101000,34908916,1392,1392,1392,1392,0
|
|
20240829,100900,34908916,1392,1395,1395,1392,53
|
|
20240829,100800,34834996,1391,1391,1391,1391,31
|
|
20240829,100700,34791875,1390,1390,1390,1390,0
|
|
20240829,100600,34791875,1390,1390,1390,1390,905
|
|
20240829,100500,33533925,1390,1394,1394,1389,1754
|
|
20240829,100400,31095508,1395,1395,1395,1395,0
|
|
20240829,100300,31095508,1395,1395,1395,1395,101
|
|
20240829,100200,30954613,1395,1395,1395,1395,97
|
|
20240829,100100,30819298,1395,1395,1395,1395,84
|
|
20240829,100000,30702118,1397,1397,1397,1397,20
|
|
20240829,095900,30674178,1393,1393,1393,1393,0
|
|
20240829,095800,30674178,1393,1393,1393,1393,0
|
|
20240829,095700,30674178,1393,1393,1393,1393,3
|
|
20240829,095600,30669999,1399,1399,1399,1399,0
|
|
20240829,095500,30669999,1399,1395,1399,1395,12
|
|
20240829,095400,30653254,1395,1394,1395,1394,500
|
|
20240829,095300,29955801,1394,1394,1394,1394,1
|
|
20240829,095200,29954407,1392,1392,1392,1392,1
|
|
20240829,095100,29953015,1392,1392,1392,1392,0
|
|
20240829,095000,29953015,1392,1392,1392,1392,0
|
|
20240829,094900,29953015,1392,1392,1392,1392,0
|
|
20240829,094800,29953015,1392,1392,1392,1392,121
|
|
20240829,094700,29784583,1392,1392,1392,1392,9
|
|
20240829,094600,29772055,1392,1392,1392,1392,0
|
|
20240829,094500,29772055,1392,1392,1392,1392,1
|
|
20240829,094400,29770663,1384,1384,1384,1384,0
|
|
20240829,094300,29770663,1384,1384,1384,1384,140
|
|
20240829,094200,29576903,1384,1385,1385,1383,3760
|
|
20240829,094100,24373244,1390,1384,1390,1384,129
|
|
20240829,094000,24194702,1384,1384,1384,1384,0
|
|
20240829,093900,24194702,1384,1384,1384,1384,31
|
|
20240829,093800,24151798,1384,1385,1385,1384,2182
|
|
20240829,093700,21131810,1388,1389,1391,1387,218
|
|
20240829,093600,20829290,1393,1393,1393,1393,0
|
|
20240829,093500,20829290,1393,1393,1393,1393,3
|
|
20240829,093400,20825111,1393,1393,1393,1393,166
|
|
20240829,093300,20593873,1394,1395,1395,1394,11
|
|
20240829,093200,20578535,1395,1395,1395,1395,3
|
|
20240829,093100,20574350,1387,1387,1387,1387,2112
|
|
20240829,093000,17645006,1387,1387,1387,1387,0
|
|
20240829,092900,17645006,1387,1387,1387,1387,5
|
|
20240829,092800,17638071,1383,1384,1384,1383,1000
|
|
20240829,092700,16255070,1382,1382,1382,1382,0
|
|
20240829,092600,16255070,1382,1382,1382,1382,0
|
|
20240829,092500,16255070,1382,1382,1382,1382,0
|
|
20240829,092400,16255070,1382,1382,1382,1382,0
|
|
20240829,092300,16255070,1382,1387,1387,1382,608
|
|
20240829,092200,15414298,1387,1387,1387,1387,7
|
|
20240829,092100,15404589,1383,1387,1387,1383,95
|
|
20240829,092000,15272940,1387,1387,1387,1386,751
|
|
20240829,091900,14231314,1394,1390,1394,1388,1793
|
|
20240829,091800,11740350,1390,1394,1394,1390,1501
|
|
20240829,091700,9653946,1390,1395,1395,1390,1051
|
|
20240829,091600,8191660,1392,1393,1393,1392,131
|
|
20240829,091500,8009273,1395,1398,1398,1395,673
|
|
20240829,091400,7069081,1398,1398,1400,1398,1402
|
|
20240829,091300,5108668,1398,1399,1399,1398,236
|
|
20240829,091200,4778604,1400,1404,1404,1400,418
|
|
20240829,091100,4193191,1404,1404,1404,1403,472
|
|
20240829,091000,3530552,1410,1411,1411,1404,132
|
|
20240829,090900,3344810,1410,1411,1411,1410,357
|
|
20240829,090800,2841085,1411,1419,1419,1411,253
|
|
20240829,090700,2484038,1419,1419,1419,1419,104
|
|
20240829,090600,2336462,1419,1419,1419,1419,50
|
|
20240829,090500,2265512,1419,1410,1419,1410,1146
|
|
20240829,090400,649643,1405,1409,1409,1405,130
|
|
20240829,090300,466597,1405,1405,1405,1405,0
|
|
20240829,090200,466597,1405,1405,1405,1405,0
|
|
20240829,090100,466597,1405,1405,1405,1405,303
|
|
20240829,090000,40882,1407,1410,1410,1407,28
|