606 lines
28 KiB
CSV
606 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,190300,99529134,1496,1496,1496,1496,354
|
|
20240823,190200,99529134,1496,1496,1496,1496,0
|
|
20240823,190100,99529134,1496,1496,1496,1496,0
|
|
20240823,190000,99529134,1496,1496,1496,1496,0
|
|
20240823,185900,99529134,1496,1496,1496,1496,0
|
|
20240823,185800,99529134,1496,1496,1496,1496,0
|
|
20240823,185700,99529134,1496,1496,1496,1496,0
|
|
20240823,185600,99529134,1496,1496,1496,1496,0
|
|
20240823,185500,99529134,1496,1496,1496,1496,0
|
|
20240823,185400,99529134,1496,1496,1496,1496,0
|
|
20240823,185300,99529134,1496,1496,1496,1496,0
|
|
20240823,185200,99529134,1496,1496,1496,1496,0
|
|
20240823,185100,99529134,1496,1496,1496,1496,0
|
|
20240823,185000,99529134,1496,1496,1496,1496,0
|
|
20240823,184900,99529134,1496,1496,1496,1496,0
|
|
20240823,184800,99529134,1496,1496,1496,1496,0
|
|
20240823,184700,99529134,1496,1496,1496,1496,0
|
|
20240823,184600,99529134,1496,1496,1496,1496,0
|
|
20240823,184500,99529134,1496,1496,1496,1496,0
|
|
20240823,184400,99529134,1496,1496,1496,1496,0
|
|
20240823,184300,99529134,1496,1496,1496,1496,0
|
|
20240823,184200,99529134,1496,1496,1496,1496,0
|
|
20240823,184100,99529134,1496,1496,1496,1496,0
|
|
20240823,184000,99529134,1496,1496,1496,1496,0
|
|
20240823,183900,99529134,1496,1496,1496,1496,0
|
|
20240823,183800,99529134,1496,1496,1496,1496,0
|
|
20240823,183700,99529134,1496,1496,1496,1496,0
|
|
20240823,183600,99529134,1496,1496,1496,1496,0
|
|
20240823,183500,99529134,1496,1496,1496,1496,0
|
|
20240823,183400,99529134,1496,1496,1496,1496,0
|
|
20240823,183300,99529134,1496,1496,1496,1496,354
|
|
20240823,183200,99529134,1496,1496,1496,1496,0
|
|
20240823,183100,99529134,1496,1496,1496,1496,0
|
|
20240823,183000,99529134,1496,1496,1496,1496,0
|
|
20240823,182900,99529134,1496,1496,1496,1496,0
|
|
20240823,182800,99529134,1496,1496,1496,1496,0
|
|
20240823,182700,99529134,1496,1496,1496,1496,0
|
|
20240823,182600,99529134,1496,1496,1496,1496,0
|
|
20240823,182500,99529134,1496,1496,1496,1496,0
|
|
20240823,182400,99529134,1496,1496,1496,1496,0
|
|
20240823,182300,99529134,1496,1496,1496,1496,0
|
|
20240823,182200,99529134,1496,1496,1496,1496,0
|
|
20240823,182100,99529134,1496,1496,1496,1496,0
|
|
20240823,182000,99529134,1496,1496,1496,1496,0
|
|
20240823,181900,99529134,1496,1496,1496,1496,0
|
|
20240823,181800,99529134,1496,1496,1496,1496,0
|
|
20240823,181700,99529134,1496,1496,1496,1496,0
|
|
20240823,181600,99529134,1496,1496,1496,1496,0
|
|
20240823,181500,99529134,1496,1496,1496,1496,0
|
|
20240823,181400,99529134,1496,1496,1496,1496,0
|
|
20240823,181300,99529134,1496,1496,1496,1496,0
|
|
20240823,181200,99529134,1496,1496,1496,1496,0
|
|
20240823,181100,99529134,1496,1496,1496,1496,0
|
|
20240823,181000,99529134,1496,1496,1496,1496,0
|
|
20240823,180900,99529134,1496,1496,1496,1496,0
|
|
20240823,180800,99529134,1496,1496,1496,1496,0
|
|
20240823,180700,99529134,1496,1496,1496,1496,0
|
|
20240823,180600,99529134,1496,1496,1496,1496,0
|
|
20240823,180500,99529134,1496,1496,1496,1496,0
|
|
20240823,180400,99529134,1496,1496,1496,1496,0
|
|
20240823,180300,99529134,1496,1496,1496,1496,354
|
|
20240823,180200,99529134,1496,1496,1496,1496,0
|
|
20240823,180100,99529134,1496,1496,1496,1496,0
|
|
20240823,180000,99529134,1496,1496,1496,1496,0
|
|
20240823,175900,99529134,1496,1496,1496,1496,0
|
|
20240823,175800,99529134,1496,1496,1496,1496,0
|
|
20240823,175700,99529134,1496,1496,1496,1496,0
|
|
20240823,175600,99529134,1496,1496,1496,1496,0
|
|
20240823,175500,99529134,1496,1496,1496,1496,0
|
|
20240823,175400,99529134,1496,1496,1496,1496,0
|
|
20240823,175300,99529134,1496,1496,1496,1496,0
|
|
20240823,175200,99529134,1496,1496,1496,1496,0
|
|
20240823,175100,99529134,1496,1496,1496,1496,0
|
|
20240823,175000,99529134,1496,1496,1496,1496,0
|
|
20240823,174900,99529134,1496,1496,1496,1496,0
|
|
20240823,174800,99529134,1496,1496,1496,1496,0
|
|
20240823,174700,99529134,1496,1496,1496,1496,0
|
|
20240823,174600,99529134,1496,1496,1496,1496,0
|
|
20240823,174500,99529134,1496,1496,1496,1496,0
|
|
20240823,174400,99529134,1496,1496,1496,1496,0
|
|
20240823,174300,99529134,1496,1496,1496,1496,0
|
|
20240823,174200,99529134,1496,1496,1496,1496,0
|
|
20240823,174100,99529134,1496,1496,1496,1496,0
|
|
20240823,174000,99529134,1496,1496,1496,1496,0
|
|
20240823,173900,99529134,1496,1496,1496,1496,0
|
|
20240823,173800,99529134,1496,1496,1496,1496,0
|
|
20240823,173700,99529134,1496,1496,1496,1496,0
|
|
20240823,173600,99529134,1496,1496,1496,1496,0
|
|
20240823,173500,99529134,1496,1496,1496,1496,0
|
|
20240823,173400,99529134,1496,1496,1496,1496,0
|
|
20240823,173300,99529134,1496,1496,1496,1496,354
|
|
20240823,173200,99529134,1496,1496,1496,1496,0
|
|
20240823,173100,99529134,1496,1496,1496,1496,0
|
|
20240823,173000,99529134,1496,1496,1496,1496,0
|
|
20240823,172900,99529134,1496,1496,1496,1496,0
|
|
20240823,172800,99529134,1496,1496,1496,1496,0
|
|
20240823,172700,99529134,1496,1496,1496,1496,0
|
|
20240823,172600,99529134,1496,1496,1496,1496,0
|
|
20240823,172500,99529134,1496,1496,1496,1496,0
|
|
20240823,172400,99529134,1496,1496,1496,1496,0
|
|
20240823,172300,99529134,1496,1496,1496,1496,0
|
|
20240823,172200,99529134,1496,1496,1496,1496,0
|
|
20240823,172100,99529134,1496,1496,1496,1496,0
|
|
20240823,172000,99529134,1496,1496,1496,1496,0
|
|
20240823,171900,99529134,1496,1496,1496,1496,0
|
|
20240823,171800,99529134,1496,1496,1496,1496,0
|
|
20240823,171700,99529134,1496,1496,1496,1496,0
|
|
20240823,171600,99529134,1496,1496,1496,1496,0
|
|
20240823,171500,99529134,1496,1496,1496,1496,0
|
|
20240823,171400,99529134,1496,1496,1496,1496,0
|
|
20240823,171300,99529134,1496,1496,1496,1496,0
|
|
20240823,171200,99529134,1496,1496,1496,1496,0
|
|
20240823,171100,99529134,1496,1496,1496,1496,0
|
|
20240823,171000,99529134,1496,1496,1496,1496,0
|
|
20240823,170900,99529134,1496,1496,1496,1496,0
|
|
20240823,170800,99529134,1496,1496,1496,1496,0
|
|
20240823,170700,99529134,1496,1496,1496,1496,0
|
|
20240823,170600,99529134,1496,1496,1496,1496,0
|
|
20240823,170500,99529134,1496,1496,1496,1496,0
|
|
20240823,170400,99529134,1496,1496,1496,1496,0
|
|
20240823,170300,99529134,1496,1496,1496,1496,354
|
|
20240823,170200,99529134,1496,1496,1496,1496,0
|
|
20240823,170100,99529134,1496,1496,1496,1496,0
|
|
20240823,170000,99529134,1496,1496,1496,1496,0
|
|
20240823,165900,99529134,1496,1496,1496,1496,0
|
|
20240823,165800,99529134,1496,1496,1496,1496,0
|
|
20240823,165700,99529134,1496,1496,1496,1496,0
|
|
20240823,165600,99529134,1496,1496,1496,1496,0
|
|
20240823,165500,99529134,1496,1496,1496,1496,0
|
|
20240823,165400,99529134,1496,1496,1496,1496,0
|
|
20240823,165300,99529134,1496,1496,1496,1496,0
|
|
20240823,165200,99529134,1496,1496,1496,1496,0
|
|
20240823,165100,99529134,1496,1496,1496,1496,0
|
|
20240823,165000,99529134,1496,1496,1496,1496,0
|
|
20240823,164900,99529134,1496,1496,1496,1496,0
|
|
20240823,164800,99529134,1496,1496,1496,1496,0
|
|
20240823,164700,99529134,1496,1496,1496,1496,0
|
|
20240823,164600,99529134,1496,1496,1496,1496,0
|
|
20240823,164500,99529134,1496,1496,1496,1496,0
|
|
20240823,164400,99529134,1496,1496,1496,1496,0
|
|
20240823,164300,99529134,1496,1496,1496,1496,0
|
|
20240823,164200,99529134,1496,1496,1496,1496,0
|
|
20240823,164100,99529134,1496,1496,1496,1496,0
|
|
20240823,164000,99529134,1496,1496,1496,1496,0
|
|
20240823,163900,99529134,1496,1496,1496,1496,0
|
|
20240823,163800,99529134,1496,1496,1496,1496,0
|
|
20240823,163700,99529134,1496,1496,1496,1496,0
|
|
20240823,163600,99529134,1496,1496,1496,1496,0
|
|
20240823,163500,99529134,1496,1496,1496,1496,0
|
|
20240823,163400,99529134,1496,1496,1496,1496,0
|
|
20240823,163300,99529134,1496,1496,1496,1496,354
|
|
20240823,163200,99529134,1496,1496,1496,1496,0
|
|
20240823,163100,99529134,1496,1496,1496,1496,0
|
|
20240823,163000,99529134,1496,1496,1496,1496,0
|
|
20240823,162900,99529134,1496,1496,1496,1496,0
|
|
20240823,162800,99529134,1496,1496,1496,1496,0
|
|
20240823,162700,99529134,1496,1496,1496,1496,0
|
|
20240823,162600,99529134,1496,1496,1496,1496,0
|
|
20240823,162500,99529134,1496,1496,1496,1496,0
|
|
20240823,162400,99529134,1496,1496,1496,1496,0
|
|
20240823,162300,99529134,1496,1496,1496,1496,0
|
|
20240823,162200,99529134,1496,1496,1496,1496,0
|
|
20240823,162100,99529134,1496,1496,1496,1496,0
|
|
20240823,162000,99529134,1496,1496,1496,1496,0
|
|
20240823,161900,99529134,1496,1496,1496,1496,0
|
|
20240823,161800,99529134,1496,1496,1496,1496,0
|
|
20240823,161700,99529134,1496,1496,1496,1496,0
|
|
20240823,161600,99529134,1496,1496,1496,1496,0
|
|
20240823,161500,99529134,1496,1496,1496,1496,0
|
|
20240823,161400,99529134,1496,1496,1496,1496,0
|
|
20240823,161300,99529134,1496,1496,1496,1496,0
|
|
20240823,161200,99529134,1496,1496,1496,1496,0
|
|
20240823,161100,99529134,1496,1496,1496,1496,0
|
|
20240823,161000,99529134,1496,1496,1496,1496,0
|
|
20240823,160900,99529134,1496,1496,1496,1496,0
|
|
20240823,160800,99529134,1496,1496,1496,1496,0
|
|
20240823,160700,99529134,1496,1496,1496,1496,0
|
|
20240823,160600,99529134,1496,1496,1496,1496,0
|
|
20240823,160500,99529134,1496,1496,1496,1496,0
|
|
20240823,160400,99529134,1496,1496,1496,1496,0
|
|
20240823,160300,99529134,1496,1496,1496,1496,354
|
|
20240823,160200,99529134,1496,1496,1496,1496,0
|
|
20240823,160100,99529134,1496,1496,1496,1496,0
|
|
20240823,160000,99529134,1496,1496,1496,1496,0
|
|
20240823,155900,99529134,1496,1496,1496,1496,0
|
|
20240823,155800,99529134,1496,1496,1496,1496,0
|
|
20240823,155700,99529134,1496,1496,1496,1496,0
|
|
20240823,155600,99529134,1496,1496,1496,1496,0
|
|
20240823,155500,99529134,1496,1496,1496,1496,0
|
|
20240823,155400,99529134,1496,1496,1496,1496,0
|
|
20240823,155300,99529134,1496,1496,1496,1496,0
|
|
20240823,155200,99529134,1496,1496,1496,1496,0
|
|
20240823,155100,99529134,1496,1496,1496,1496,0
|
|
20240823,155000,99529134,1496,1496,1496,1496,0
|
|
20240823,154900,99529134,1496,1496,1496,1496,0
|
|
20240823,154800,99529134,1496,1496,1496,1496,0
|
|
20240823,154700,99529134,1496,1496,1496,1496,0
|
|
20240823,154600,99529134,1496,1496,1496,1496,0
|
|
20240823,154500,99529134,1496,1496,1496,1496,0
|
|
20240823,154400,99529134,1496,1496,1496,1496,0
|
|
20240823,154300,99529134,1496,1496,1496,1496,0
|
|
20240823,154200,99529134,1496,1496,1496,1496,0
|
|
20240823,154100,99529134,1496,1496,1496,1496,0
|
|
20240823,154000,99529134,1496,1496,1496,1496,0
|
|
20240823,153900,99529134,1496,1496,1496,1496,0
|
|
20240823,153800,99529134,1496,1496,1496,1496,0
|
|
20240823,153700,99529134,1496,1496,1496,1496,0
|
|
20240823,153600,99529134,1496,1496,1496,1496,0
|
|
20240823,153500,99529134,1496,1496,1496,1496,0
|
|
20240823,153400,99529134,1496,1496,1496,1496,0
|
|
20240823,153300,99529134,1496,1496,1496,1496,354
|
|
20240823,153200,99529134,1496,1496,1496,1496,0
|
|
20240823,153100,99529134,1496,1496,1496,1496,0
|
|
20240823,153000,99529134,1496,1496,1496,1496,354
|
|
20240823,152900,98999550,1497,1497,1497,1497,0
|
|
20240823,152800,98999550,1497,1497,1497,1497,0
|
|
20240823,152700,98999550,1497,1497,1497,1497,0
|
|
20240823,152600,98999550,1497,1497,1497,1497,0
|
|
20240823,152500,98999550,1497,1497,1497,1497,0
|
|
20240823,152400,98999550,1497,1497,1497,1497,0
|
|
20240823,152300,98999550,1497,1497,1497,1497,0
|
|
20240823,152200,98999550,1497,1497,1497,1497,0
|
|
20240823,152100,98999550,1497,1497,1497,1497,0
|
|
20240823,152000,98999550,1497,1497,1497,1497,0
|
|
20240823,151900,98999550,1497,1497,1497,1497,0
|
|
20240823,151800,98999550,1497,1497,1497,1497,0
|
|
20240823,151700,98999550,1497,1497,1497,1497,0
|
|
20240823,151600,98999550,1497,1497,1497,1497,0
|
|
20240823,151500,98999550,1497,1497,1497,1497,0
|
|
20240823,151400,98999550,1497,1497,1497,1497,0
|
|
20240823,151300,98999550,1497,1497,1497,1497,0
|
|
20240823,151200,98999550,1497,1497,1497,1497,0
|
|
20240823,151100,98999550,1497,1497,1497,1497,0
|
|
20240823,151000,98999550,1497,1497,1497,1497,0
|
|
20240823,150900,98999550,1497,1497,1497,1497,0
|
|
20240823,150800,98999550,1497,1497,1497,1497,0
|
|
20240823,150700,98999550,1497,1497,1497,1497,0
|
|
20240823,150600,98999550,1497,1497,1497,1497,0
|
|
20240823,150500,98999550,1497,1497,1497,1497,0
|
|
20240823,150400,98999550,1497,1495,1497,1495,500
|
|
20240823,150300,98251150,1497,1497,1497,1497,0
|
|
20240823,150200,98251150,1497,1497,1497,1497,0
|
|
20240823,150100,98251150,1497,1497,1497,1497,0
|
|
20240823,150000,98251150,1497,1487,1497,1485,1001
|
|
20240823,145900,96763175,1488,1488,1488,1488,0
|
|
20240823,145800,96763175,1488,1488,1488,1488,0
|
|
20240823,145700,96763175,1488,1488,1488,1488,791
|
|
20240823,145600,95586167,1491,1495,1495,1491,710
|
|
20240823,145500,94525353,1498,1498,1498,1498,0
|
|
20240823,145400,94525353,1498,1498,1498,1498,0
|
|
20240823,145300,94525353,1498,1498,1498,1498,0
|
|
20240823,145200,94525353,1498,1498,1498,1498,0
|
|
20240823,145100,94525353,1498,1498,1498,1498,0
|
|
20240823,145000,94525353,1498,1498,1498,1498,0
|
|
20240823,144900,94525353,1498,1498,1498,1498,0
|
|
20240823,144800,94525353,1498,1498,1498,1498,5
|
|
20240823,144700,94517863,1499,1499,1499,1499,0
|
|
20240823,144600,94517863,1499,1499,1499,1499,0
|
|
20240823,144500,94517863,1499,1499,1499,1499,0
|
|
20240823,144400,94517863,1499,1499,1499,1499,0
|
|
20240823,144300,94517863,1499,1499,1499,1499,0
|
|
20240823,144200,94517863,1499,1498,1499,1498,43
|
|
20240823,144100,94453448,1498,1499,1499,1498,27
|
|
20240823,144000,94413001,1498,1498,1498,1498,231
|
|
20240823,143900,94066963,1498,1498,1498,1498,0
|
|
20240823,143800,94066963,1498,1498,1498,1498,0
|
|
20240823,143700,94066963,1498,1498,1498,1498,0
|
|
20240823,143600,94066963,1498,1498,1498,1498,0
|
|
20240823,143500,94066963,1498,1498,1498,1498,0
|
|
20240823,143400,94066963,1498,1498,1498,1498,1
|
|
20240823,143300,94065465,1495,1495,1495,1495,0
|
|
20240823,143200,94065465,1495,1495,1495,1495,200
|
|
20240823,143100,93766465,1498,1498,1498,1498,0
|
|
20240823,143000,93766465,1498,1498,1498,1498,0
|
|
20240823,142900,93766465,1498,1498,1498,1498,0
|
|
20240823,142800,93766465,1498,1498,1498,1498,0
|
|
20240823,142700,93766465,1498,1498,1498,1498,0
|
|
20240823,142600,93766465,1498,1498,1498,1498,0
|
|
20240823,142500,93766465,1498,1498,1498,1498,0
|
|
20240823,142400,93766465,1498,1498,1498,1498,0
|
|
20240823,142300,93766465,1498,1498,1498,1498,0
|
|
20240823,142200,93766465,1498,1498,1498,1498,80
|
|
20240823,142100,93646625,1498,1498,1498,1498,0
|
|
20240823,142000,93646625,1498,1498,1498,1498,0
|
|
20240823,141900,93646625,1498,1498,1498,1498,2
|
|
20240823,141800,93643629,1495,1495,1495,1495,0
|
|
20240823,141700,93643629,1495,1495,1495,1495,863
|
|
20240823,141600,92353444,1495,1495,1495,1495,740
|
|
20240823,141500,91247144,1495,1495,1495,1495,0
|
|
20240823,141400,91247144,1495,1494,1495,1494,1000
|
|
20240823,141300,89752151,1495,1495,1495,1495,0
|
|
20240823,141200,89752151,1495,1495,1495,1495,0
|
|
20240823,141100,89752151,1495,1495,1495,1495,0
|
|
20240823,141000,89752151,1495,1495,1495,1495,100
|
|
20240823,140900,89602651,1494,1494,1494,1494,100
|
|
20240823,140800,89453251,1495,1494,1495,1494,300
|
|
20240823,140700,89004971,1495,1495,1495,1495,0
|
|
20240823,140600,89004971,1495,1495,1495,1495,0
|
|
20240823,140500,89004971,1495,1495,1495,1495,0
|
|
20240823,140400,89004971,1495,1493,1495,1493,60
|
|
20240823,140300,88915389,1498,1498,1498,1498,0
|
|
20240823,140200,88915389,1498,1498,1498,1498,0
|
|
20240823,140100,88915389,1498,1498,1498,1498,0
|
|
20240823,140000,88915389,1498,1498,1498,1498,0
|
|
20240823,135900,88915389,1498,1498,1498,1498,0
|
|
20240823,135800,88915389,1498,1498,1498,1498,0
|
|
20240823,135700,88915389,1498,1498,1498,1498,0
|
|
20240823,135600,88915389,1498,1498,1498,1498,1
|
|
20240823,135500,88913891,1496,1496,1496,1496,0
|
|
20240823,135400,88913891,1496,1495,1498,1495,193
|
|
20240823,135300,88625162,1496,1496,1496,1496,0
|
|
20240823,135200,88625162,1496,1496,1496,1496,0
|
|
20240823,135100,88625162,1496,1496,1496,1496,0
|
|
20240823,135000,88625162,1496,1496,1496,1496,1
|
|
20240823,134900,88623666,1487,1487,1487,1487,0
|
|
20240823,134800,88623666,1487,1487,1487,1487,0
|
|
20240823,134700,88623666,1487,1487,1487,1487,0
|
|
20240823,134600,88623666,1487,1487,1487,1487,0
|
|
20240823,134500,88623666,1487,1487,1487,1487,1
|
|
20240823,134400,88622179,1496,1496,1496,1496,0
|
|
20240823,134300,88622179,1496,1496,1496,1496,0
|
|
20240823,134200,88622179,1496,1496,1496,1496,10
|
|
20240823,134100,88607219,1495,1494,1495,1494,507
|
|
20240823,134000,87849353,1494,1494,1494,1494,0
|
|
20240823,133900,87849353,1494,1494,1494,1494,0
|
|
20240823,133800,87849353,1494,1494,1494,1494,1
|
|
20240823,133700,87847859,1495,1495,1495,1495,0
|
|
20240823,133600,87847859,1495,1495,1495,1495,0
|
|
20240823,133500,87847859,1495,1495,1495,1495,0
|
|
20240823,133400,87847859,1495,1495,1495,1495,0
|
|
20240823,133300,87847859,1495,1494,1495,1494,238
|
|
20240823,133200,87492113,1494,1490,1494,1490,253
|
|
20240823,133100,87114888,1490,1490,1490,1490,19
|
|
20240823,133000,87086578,1489,1489,1489,1489,1999
|
|
20240823,132900,84110067,1489,1489,1489,1489,10
|
|
20240823,132800,84095177,1489,1489,1489,1489,49
|
|
20240823,132700,84022216,1489,1489,1489,1489,1
|
|
20240823,132600,84020727,1482,1482,1482,1482,0
|
|
20240823,132500,84020727,1482,1482,1482,1482,0
|
|
20240823,132400,84020727,1482,1482,1482,1482,0
|
|
20240823,132300,84020727,1482,1482,1482,1482,3252
|
|
20240823,132200,79201263,1481,1481,1481,1481,0
|
|
20240823,132100,79201263,1481,1481,1481,1481,0
|
|
20240823,132000,79201263,1481,1481,1481,1481,0
|
|
20240823,131900,79201263,1481,1481,1481,1481,235
|
|
20240823,131800,78853228,1482,1482,1482,1482,3
|
|
20240823,131700,78848782,1482,1482,1482,1482,505
|
|
20240823,131600,78100372,1482,1482,1482,1482,0
|
|
20240823,131500,78100372,1482,1482,1482,1482,0
|
|
20240823,131400,78100372,1482,1482,1482,1482,0
|
|
20240823,131300,78100372,1482,1482,1482,1482,0
|
|
20240823,131200,78100372,1482,1482,1482,1482,0
|
|
20240823,131100,78100372,1482,1482,1482,1482,0
|
|
20240823,131000,78100372,1482,1482,1482,1482,346
|
|
20240823,130900,77587600,1482,1482,1482,1482,8
|
|
20240823,130800,77575744,1482,1482,1482,1482,2
|
|
20240823,130700,77572780,1482,1482,1482,1482,0
|
|
20240823,130600,77572780,1482,1482,1482,1482,0
|
|
20240823,130500,77572780,1482,1482,1482,1482,0
|
|
20240823,130400,77572780,1482,1482,1482,1482,0
|
|
20240823,130300,77572780,1482,1482,1482,1482,0
|
|
20240823,130200,77572780,1482,1482,1482,1482,0
|
|
20240823,130100,77572780,1482,1482,1482,1482,0
|
|
20240823,130000,77572780,1482,1482,1482,1482,0
|
|
20240823,125900,77572780,1482,1482,1482,1482,0
|
|
20240823,125800,77572780,1482,1482,1482,1482,15
|
|
20240823,125700,77550550,1482,1482,1482,1482,0
|
|
20240823,125600,77550550,1482,1482,1482,1482,0
|
|
20240823,125500,77550550,1482,1482,1482,1482,0
|
|
20240823,125400,77550550,1482,1482,1482,1482,0
|
|
20240823,125300,77550550,1482,1482,1482,1482,0
|
|
20240823,125200,77550550,1482,1482,1482,1482,5
|
|
20240823,125100,77543140,1482,1482,1482,1482,0
|
|
20240823,125000,77543140,1482,1482,1482,1482,0
|
|
20240823,124900,77543140,1482,1482,1482,1482,0
|
|
20240823,124800,77543140,1482,1482,1482,1482,0
|
|
20240823,124700,77543140,1482,1482,1482,1482,0
|
|
20240823,124600,77543140,1482,1482,1482,1482,2001
|
|
20240823,124500,74577658,1480,1480,1480,1480,0
|
|
20240823,124400,74577658,1480,1480,1480,1480,0
|
|
20240823,124300,74577658,1480,1480,1480,1480,0
|
|
20240823,124200,74577658,1480,1480,1480,1480,0
|
|
20240823,124100,74577658,1480,1480,1480,1480,0
|
|
20240823,124000,74577658,1480,1480,1480,1480,44
|
|
20240823,123900,74512538,1478,1478,1478,1478,485
|
|
20240823,123800,73795708,1478,1478,1478,1478,0
|
|
20240823,123700,73795708,1478,1478,1478,1478,215
|
|
20240823,123600,73477938,1478,1478,1478,1478,1
|
|
20240823,123500,73476460,1480,1480,1480,1480,0
|
|
20240823,123400,73476460,1480,1480,1480,1480,0
|
|
20240823,123300,73476460,1480,1480,1480,1480,0
|
|
20240823,123200,73476460,1480,1480,1480,1480,0
|
|
20240823,123100,73476460,1480,1480,1480,1480,0
|
|
20240823,123000,73476460,1480,1480,1480,1480,0
|
|
20240823,122900,73476460,1480,1480,1480,1480,0
|
|
20240823,122800,73476460,1480,1480,1480,1480,0
|
|
20240823,122700,73476460,1480,1480,1480,1480,0
|
|
20240823,122600,73476460,1480,1480,1480,1480,0
|
|
20240823,122500,73476460,1480,1480,1480,1480,0
|
|
20240823,122400,73476460,1480,1480,1480,1480,0
|
|
20240823,122300,73476460,1480,1480,1480,1480,0
|
|
20240823,122200,73476460,1480,1480,1480,1480,0
|
|
20240823,122100,73476460,1480,1480,1480,1480,1
|
|
20240823,122000,73474980,1480,1479,1480,1479,550
|
|
20240823,121900,72661076,1479,1479,1479,1479,0
|
|
20240823,121800,72661076,1479,1479,1479,1479,0
|
|
20240823,121700,72661076,1479,1479,1479,1479,0
|
|
20240823,121600,72661076,1479,1479,1479,1479,0
|
|
20240823,121500,72661076,1479,1479,1479,1479,3
|
|
20240823,121400,72656639,1479,1479,1479,1479,1
|
|
20240823,121300,72655160,1479,1479,1479,1479,0
|
|
20240823,121200,72655160,1479,1479,1479,1479,0
|
|
20240823,121100,72655160,1479,1479,1479,1479,0
|
|
20240823,121000,72655160,1479,1479,1479,1479,0
|
|
20240823,120900,72655160,1479,1479,1479,1479,5
|
|
20240823,120800,72647765,1479,1479,1479,1479,1
|
|
20240823,120700,72646286,1480,1480,1480,1480,0
|
|
20240823,120600,72646286,1480,1480,1480,1480,0
|
|
20240823,120500,72646286,1480,1480,1480,1480,0
|
|
20240823,120400,72646286,1480,1480,1480,1480,1
|
|
20240823,120300,72644806,1482,1482,1482,1482,0
|
|
20240823,120200,72644806,1482,1482,1482,1482,0
|
|
20240823,120100,72644806,1482,1482,1482,1482,0
|
|
20240823,120000,72644806,1482,1482,1482,1482,0
|
|
20240823,115900,72644806,1482,1482,1482,1482,0
|
|
20240823,115800,72644806,1482,1482,1482,1482,0
|
|
20240823,115700,72644806,1482,1482,1482,1482,0
|
|
20240823,115600,72644806,1482,1482,1482,1482,0
|
|
20240823,115500,72644806,1482,1482,1482,1482,342
|
|
20240823,115400,72137962,1479,1479,1479,1479,0
|
|
20240823,115300,72137962,1479,1479,1479,1479,0
|
|
20240823,115200,72137962,1479,1479,1479,1479,1
|
|
20240823,115100,72136483,1482,1482,1482,1482,1277
|
|
20240823,115000,70243969,1482,1482,1482,1482,0
|
|
20240823,114900,70243969,1482,1482,1482,1482,0
|
|
20240823,114800,70243969,1482,1482,1482,1482,509
|
|
20240823,114700,69489631,1482,1482,1482,1482,0
|
|
20240823,114600,69489631,1482,1482,1482,1482,0
|
|
20240823,114500,69489631,1482,1482,1482,1482,0
|
|
20240823,114400,69489631,1482,1482,1482,1482,0
|
|
20240823,114300,69489631,1482,1482,1482,1482,0
|
|
20240823,114200,69489631,1482,1482,1482,1482,0
|
|
20240823,114100,69489631,1482,1482,1482,1482,0
|
|
20240823,114000,69489631,1482,1482,1482,1482,0
|
|
20240823,113900,69489631,1482,1482,1482,1482,0
|
|
20240823,113800,69489631,1482,1482,1482,1482,2
|
|
20240823,113700,69486667,1481,1481,1481,1481,0
|
|
20240823,113600,69486667,1481,1481,1481,1481,0
|
|
20240823,113500,69486667,1481,1481,1481,1481,0
|
|
20240823,113400,69486667,1481,1481,1481,1481,0
|
|
20240823,113300,69486667,1481,1481,1481,1481,0
|
|
20240823,113200,69486667,1481,1481,1481,1481,1245
|
|
20240823,113100,67642822,1481,1481,1481,1481,0
|
|
20240823,113000,67642822,1481,1481,1481,1481,0
|
|
20240823,112900,67642822,1481,1481,1481,1481,500
|
|
20240823,112800,66902322,1481,1481,1481,1481,1
|
|
20240823,112700,66900841,1479,1479,1479,1479,0
|
|
20240823,112600,66900841,1479,1479,1479,1479,0
|
|
20240823,112500,66900841,1479,1479,1479,1479,201
|
|
20240823,112400,66603562,1480,1480,1480,1480,0
|
|
20240823,112300,66603562,1480,1480,1480,1480,3
|
|
20240823,112200,66599122,1480,1480,1480,1480,2
|
|
20240823,112100,66596162,1481,1481,1481,1481,0
|
|
20240823,112000,66596162,1481,1481,1481,1481,0
|
|
20240823,111900,66596162,1481,1481,1481,1481,0
|
|
20240823,111800,66596162,1481,1481,1481,1481,1
|
|
20240823,111700,66594681,1478,1478,1478,1478,0
|
|
20240823,111600,66594681,1478,1478,1478,1478,0
|
|
20240823,111500,66594681,1478,1478,1478,1478,0
|
|
20240823,111400,66594681,1478,1478,1478,1478,0
|
|
20240823,111300,66594681,1478,1478,1478,1478,0
|
|
20240823,111200,66594681,1478,1478,1478,1478,0
|
|
20240823,111100,66594681,1478,1478,1478,1478,0
|
|
20240823,111000,66594681,1478,1478,1478,1478,0
|
|
20240823,110900,66594681,1478,1478,1478,1478,0
|
|
20240823,110800,66594681,1478,1478,1478,1478,0
|
|
20240823,110700,66594681,1478,1478,1478,1478,0
|
|
20240823,110600,66594681,1478,1478,1478,1478,0
|
|
20240823,110500,66594681,1478,1478,1478,1478,0
|
|
20240823,110400,66594681,1478,1478,1478,1478,0
|
|
20240823,110300,66594681,1478,1478,1478,1478,1500
|
|
20240823,110200,64377681,1479,1479,1479,1479,3205
|
|
20240823,110100,59637486,1479,1479,1479,1479,1501
|
|
20240823,110000,57417507,1479,1479,1479,1479,0
|
|
20240823,105900,57417507,1479,1479,1479,1479,0
|
|
20240823,105800,57417507,1479,1479,1479,1479,106
|
|
20240823,105700,57260733,1479,1479,1479,1479,0
|
|
20240823,105600,57260733,1479,1479,1479,1479,0
|
|
20240823,105500,57260733,1479,1479,1479,1479,0
|
|
20240823,105400,57260733,1479,1479,1479,1479,4390
|
|
20240823,105300,50767923,1479,1479,1479,1479,6
|
|
20240823,105200,50759049,1479,1479,1479,1479,0
|
|
20240823,105100,50759049,1479,1479,1479,1479,0
|
|
20240823,105000,50759049,1479,1479,1479,1479,0
|
|
20240823,104900,50759049,1479,1479,1479,1479,13
|
|
20240823,104800,50739822,1479,1479,1479,1479,3
|
|
20240823,104700,50735385,1479,1479,1479,1479,0
|
|
20240823,104600,50735385,1479,1479,1479,1479,470
|
|
20240823,104500,50040255,1479,1479,1479,1479,0
|
|
20240823,104400,50040255,1479,1479,1479,1479,0
|
|
20240823,104300,50040255,1479,1479,1479,1479,21
|
|
20240823,104200,50009196,1479,1479,1479,1479,0
|
|
20240823,104100,50009196,1479,1479,1479,1479,0
|
|
20240823,104000,50009196,1479,1479,1479,1479,2
|
|
20240823,103900,50006238,1479,1479,1479,1479,0
|
|
20240823,103800,50006238,1479,1479,1479,1479,18
|
|
20240823,103700,49979616,1479,1479,1479,1479,18
|
|
20240823,103600,49952994,1479,1479,1479,1479,1
|
|
20240823,103500,49951515,1479,1479,1479,1479,22
|
|
20240823,103400,49918977,1479,1477,1479,1477,2
|
|
20240823,103300,49916021,1479,1479,1479,1479,0
|
|
20240823,103200,49916021,1479,1479,1479,1479,0
|
|
20240823,103100,49916021,1479,1479,1479,1479,0
|
|
20240823,103000,49916021,1479,1479,1479,1479,0
|
|
20240823,102900,49916021,1479,1477,1479,1477,2
|
|
20240823,102800,49913065,1477,1477,1477,1477,0
|
|
20240823,102700,49913065,1477,1477,1477,1477,0
|
|
20240823,102600,49913065,1477,1477,1477,1477,0
|
|
20240823,102500,49913065,1477,1477,1477,1477,0
|
|
20240823,102400,49913065,1477,1477,1477,1477,0
|
|
20240823,102300,49913065,1477,1477,1477,1477,0
|
|
20240823,102200,49913065,1477,1477,1477,1477,0
|
|
20240823,102100,49913065,1477,1477,1477,1477,0
|
|
20240823,102000,49913065,1477,1477,1477,1477,0
|
|
20240823,101900,49913065,1477,1477,1477,1477,0
|
|
20240823,101800,49913065,1477,1477,1477,1477,476
|
|
20240823,101700,49210013,1477,1477,1477,1477,184
|
|
20240823,101600,48938245,1479,1479,1479,1479,25
|
|
20240823,101500,48901270,1479,1479,1479,1479,0
|
|
20240823,101400,48901270,1479,1479,1479,1479,0
|
|
20240823,101300,48901270,1479,1479,1479,1479,200
|
|
20240823,101200,48605470,1479,1479,1479,1479,150
|
|
20240823,101100,48383620,1479,1478,1479,1478,3865
|
|
20240823,101000,42670926,1478,1478,1478,1478,0
|
|
20240823,100900,42670926,1478,1478,1478,1478,250
|
|
20240823,100800,42301426,1478,1478,1478,1478,51
|
|
20240823,100700,42226048,1478,1478,1478,1478,0
|
|
20240823,100600,42226048,1478,1478,1478,1478,1518
|
|
20240823,100500,39982444,1478,1478,1478,1478,6
|
|
20240823,100400,39973576,1477,1478,1478,1477,495
|
|
20240823,100300,39241969,1478,1479,1479,1478,793
|
|
20240823,100200,38069135,1478,1481,1481,1478,98
|
|
20240823,100100,37924088,1481,1481,1481,1481,3
|
|
20240823,100000,37919645,1480,1482,1482,1480,319
|
|
20240823,095900,37447217,1481,1481,1481,1481,0
|
|
20240823,095800,37447217,1481,1481,1481,1481,0
|
|
20240823,095700,37447217,1481,1481,1481,1481,0
|
|
20240823,095600,37447217,1481,1481,1481,1481,0
|
|
20240823,095500,37447217,1481,1481,1481,1481,0
|
|
20240823,095400,37447217,1481,1481,1481,1481,1
|
|
20240823,095300,37445736,1493,1493,1493,1493,0
|
|
20240823,095200,37445736,1493,1493,1493,1493,0
|
|
20240823,095100,37445736,1493,1493,1493,1493,0
|
|
20240823,095000,37445736,1493,1493,1493,1493,2
|
|
20240823,094900,37442750,1496,1496,1496,1496,0
|
|
20240823,094800,37442750,1496,1496,1496,1496,0
|
|
20240823,094700,37442750,1496,1491,1496,1447,15075
|
|
20240823,094600,15387436,1494,1494,1494,1494,10
|
|
20240823,094500,15372496,1494,1494,1494,1494,0
|
|
20240823,094400,15372496,1494,1494,1494,1494,1
|
|
20240823,094300,15371002,1486,1488,1494,1486,805
|
|
20240823,094200,14174080,1494,1494,1494,1494,7
|
|
20240823,094100,14163622,1494,1494,1494,1494,0
|
|
20240823,094000,14163622,1494,1494,1494,1494,0
|
|
20240823,093900,14163622,1494,1494,1494,1494,26
|
|
20240823,093800,14124778,1494,1494,1494,1494,1
|
|
20240823,093700,14123284,1494,1494,1494,1494,6
|
|
20240823,093600,14114320,1494,1495,1495,1494,18
|
|
20240823,093500,14087420,1490,1495,1495,1490,17
|
|
20240823,093400,14062010,1490,1490,1490,1490,10
|
|
20240823,093300,14047110,1490,1490,1490,1490,0
|
|
20240823,093200,14047110,1490,1490,1490,1490,1006
|
|
20240823,093100,12548170,1490,1489,1490,1487,62
|
|
20240823,093000,12455916,1496,1496,1496,1496,0
|
|
20240823,092900,12455916,1496,1489,1496,1488,23
|
|
20240823,092800,12421643,1490,1490,1490,1489,6
|
|
20240823,092700,12412705,1495,1495,1495,1486,1716
|
|
20240823,092600,9861458,1490,1491,1491,1490,4
|
|
20240823,092500,9855497,1496,1496,1496,1496,0
|
|
20240823,092400,9855497,1496,1496,1496,1496,0
|
|
20240823,092300,9855497,1496,1496,1496,1496,28
|
|
20240823,092200,9813609,1496,1497,1497,1496,2
|
|
20240823,092100,9810616,1492,1495,1495,1492,10
|
|
20240823,092000,9795683,1493,1497,1497,1490,5
|
|
20240823,091900,9788218,1490,1490,1490,1490,0
|
|
20240823,091800,9788218,1490,1490,1490,1490,0
|
|
20240823,091700,9788218,1490,1490,1490,1490,30
|
|
20240823,091600,9743518,1491,1494,1494,1491,50
|
|
20240823,091500,9668908,1495,1495,1495,1495,10
|
|
20240823,091400,9653958,1496,1500,1500,1496,5
|
|
20240823,091300,9646469,1496,1494,1496,1494,21
|
|
20240823,091200,9615073,1495,1495,1495,1495,10
|
|
20240823,091100,9600123,1506,1506,1506,1506,0
|
|
20240823,091000,9600123,1506,1506,1506,1506,16
|
|
20240823,090900,9576027,1506,1506,1506,1506,663
|
|
20240823,090800,8577549,1507,1489,1507,1486,4726
|
|
20240823,090700,1547216,1488,1488,1488,1488,0
|
|
20240823,090600,1547216,1488,1489,1489,1488,200
|
|
20240823,090500,1249544,1488,1489,1489,1488,666
|
|
20240823,090400,258522,1487,1487,1487,1487,0
|
|
20240823,090300,258522,1487,1487,1487,1487,0
|
|
20240823,090200,258522,1487,1487,1487,1487,70
|
|
20240823,090100,154432,1514,1514,1514,1514,100
|
|
20240823,090000,3032,1516,1516,1516,1516,2
|