643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,194000,154873416,1582,1582,1582,1582,6184
|
|
20240823,193900,154873416,1582,1582,1582,1582,0
|
|
20240823,193800,154873416,1582,1582,1582,1582,0
|
|
20240823,193700,154873416,1582,1582,1582,1582,0
|
|
20240823,193600,154873416,1582,1582,1582,1582,0
|
|
20240823,193500,154873416,1582,1582,1582,1582,0
|
|
20240823,193400,154873416,1582,1582,1582,1582,0
|
|
20240823,193300,154873416,1582,1582,1582,1582,0
|
|
20240823,193200,154873416,1582,1582,1582,1582,0
|
|
20240823,193100,154873416,1582,1582,1582,1582,0
|
|
20240823,193000,154873416,1582,1582,1582,1582,0
|
|
20240823,192900,154873416,1582,1582,1582,1582,0
|
|
20240823,192800,154873416,1582,1582,1582,1582,0
|
|
20240823,192700,154873416,1582,1582,1582,1582,0
|
|
20240823,192600,154873416,1582,1582,1582,1582,0
|
|
20240823,192500,154873416,1582,1582,1582,1582,0
|
|
20240823,192400,154873416,1582,1582,1582,1582,0
|
|
20240823,192300,154873416,1582,1582,1582,1582,0
|
|
20240823,192200,154873416,1582,1582,1582,1582,0
|
|
20240823,192100,154873416,1582,1582,1582,1582,0
|
|
20240823,192000,154873416,1582,1582,1582,1582,0
|
|
20240823,191900,154873416,1582,1582,1582,1582,0
|
|
20240823,191800,154873416,1582,1582,1582,1582,0
|
|
20240823,191700,154873416,1582,1582,1582,1582,0
|
|
20240823,191600,154873416,1582,1582,1582,1582,0
|
|
20240823,191500,154873416,1582,1582,1582,1582,0
|
|
20240823,191400,154873416,1582,1582,1582,1582,0
|
|
20240823,191300,154873416,1582,1582,1582,1582,0
|
|
20240823,191200,154873416,1582,1582,1582,1582,0
|
|
20240823,191100,154873416,1582,1582,1582,1582,0
|
|
20240823,191000,154873416,1582,1582,1582,1582,6184
|
|
20240823,190900,154873416,1582,1582,1582,1582,0
|
|
20240823,190800,154873416,1582,1582,1582,1582,0
|
|
20240823,190700,154873416,1582,1582,1582,1582,0
|
|
20240823,190600,154873416,1582,1582,1582,1582,0
|
|
20240823,190500,154873416,1582,1582,1582,1582,0
|
|
20240823,190400,154873416,1582,1582,1582,1582,0
|
|
20240823,190300,154873416,1582,1582,1582,1582,0
|
|
20240823,190200,154873416,1582,1582,1582,1582,0
|
|
20240823,190100,154873416,1582,1582,1582,1582,0
|
|
20240823,190000,154873416,1582,1582,1582,1582,0
|
|
20240823,185900,154873416,1582,1582,1582,1582,0
|
|
20240823,185800,154873416,1582,1582,1582,1582,0
|
|
20240823,185700,154873416,1582,1582,1582,1582,0
|
|
20240823,185600,154873416,1582,1582,1582,1582,0
|
|
20240823,185500,154873416,1582,1582,1582,1582,0
|
|
20240823,185400,154873416,1582,1582,1582,1582,0
|
|
20240823,185300,154873416,1582,1582,1582,1582,0
|
|
20240823,185200,154873416,1582,1582,1582,1582,0
|
|
20240823,185100,154873416,1582,1582,1582,1582,0
|
|
20240823,185000,154873416,1582,1582,1582,1582,0
|
|
20240823,184900,154873416,1582,1582,1582,1582,0
|
|
20240823,184800,154873416,1582,1582,1582,1582,0
|
|
20240823,184700,154873416,1582,1582,1582,1582,0
|
|
20240823,184600,154873416,1582,1582,1582,1582,0
|
|
20240823,184500,154873416,1582,1582,1582,1582,0
|
|
20240823,184400,154873416,1582,1582,1582,1582,0
|
|
20240823,184300,154873416,1582,1582,1582,1582,0
|
|
20240823,184200,154873416,1582,1582,1582,1582,0
|
|
20240823,184100,154873416,1582,1582,1582,1582,0
|
|
20240823,184000,154873416,1582,1582,1582,1582,6184
|
|
20240823,183900,154873416,1582,1582,1582,1582,0
|
|
20240823,183800,154873416,1582,1582,1582,1582,0
|
|
20240823,183700,154873416,1582,1582,1582,1582,0
|
|
20240823,183600,154873416,1582,1582,1582,1582,0
|
|
20240823,183500,154873416,1582,1582,1582,1582,0
|
|
20240823,183400,154873416,1582,1582,1582,1582,0
|
|
20240823,183300,154873416,1582,1582,1582,1582,0
|
|
20240823,183200,154873416,1582,1582,1582,1582,0
|
|
20240823,183100,154873416,1582,1582,1582,1582,0
|
|
20240823,183000,154873416,1582,1582,1582,1582,0
|
|
20240823,182900,154873416,1582,1582,1582,1582,0
|
|
20240823,182800,154873416,1582,1582,1582,1582,0
|
|
20240823,182700,154873416,1582,1582,1582,1582,0
|
|
20240823,182600,154873416,1582,1582,1582,1582,0
|
|
20240823,182500,154873416,1582,1582,1582,1582,0
|
|
20240823,182400,154873416,1582,1582,1582,1582,0
|
|
20240823,182300,154873416,1582,1582,1582,1582,0
|
|
20240823,182200,154873416,1582,1582,1582,1582,0
|
|
20240823,182100,154873416,1582,1582,1582,1582,0
|
|
20240823,182000,154873416,1582,1582,1582,1582,0
|
|
20240823,181900,154873416,1582,1582,1582,1582,0
|
|
20240823,181800,154873416,1582,1582,1582,1582,0
|
|
20240823,181700,154873416,1582,1582,1582,1582,0
|
|
20240823,181600,154873416,1582,1582,1582,1582,0
|
|
20240823,181500,154873416,1582,1582,1582,1582,0
|
|
20240823,181400,154873416,1582,1582,1582,1582,0
|
|
20240823,181300,154873416,1582,1582,1582,1582,0
|
|
20240823,181200,154873416,1582,1582,1582,1582,0
|
|
20240823,181100,154873416,1582,1582,1582,1582,0
|
|
20240823,181000,154873416,1582,1582,1582,1582,6184
|
|
20240823,180900,154873416,1582,1582,1582,1582,0
|
|
20240823,180800,154873416,1582,1582,1582,1582,0
|
|
20240823,180700,154873416,1582,1582,1582,1582,0
|
|
20240823,180600,154873416,1582,1582,1582,1582,0
|
|
20240823,180500,154873416,1582,1582,1582,1582,0
|
|
20240823,180400,154873416,1582,1582,1582,1582,0
|
|
20240823,180300,154873416,1582,1582,1582,1582,0
|
|
20240823,180200,154873416,1582,1582,1582,1582,0
|
|
20240823,180100,154873416,1582,1582,1582,1582,0
|
|
20240823,180000,154873416,1582,1582,1582,1582,0
|
|
20240823,175900,154873416,1582,1582,1582,1582,0
|
|
20240823,175800,154873416,1582,1582,1582,1582,0
|
|
20240823,175700,154873416,1582,1582,1582,1582,0
|
|
20240823,175600,154873416,1582,1582,1582,1582,0
|
|
20240823,175500,154873416,1582,1582,1582,1582,0
|
|
20240823,175400,154873416,1582,1582,1582,1582,0
|
|
20240823,175300,154873416,1582,1582,1582,1582,0
|
|
20240823,175200,154873416,1582,1582,1582,1582,0
|
|
20240823,175100,154873416,1582,1582,1582,1582,0
|
|
20240823,175000,154873416,1582,1582,1582,1582,0
|
|
20240823,174900,154873416,1582,1582,1582,1582,0
|
|
20240823,174800,154873416,1582,1582,1582,1582,0
|
|
20240823,174700,154873416,1582,1582,1582,1582,0
|
|
20240823,174600,154873416,1582,1582,1582,1582,0
|
|
20240823,174500,154873416,1582,1582,1582,1582,0
|
|
20240823,174400,154873416,1582,1582,1582,1582,0
|
|
20240823,174300,154873416,1582,1582,1582,1582,0
|
|
20240823,174200,154873416,1582,1582,1582,1582,0
|
|
20240823,174100,154873416,1582,1582,1582,1582,0
|
|
20240823,174000,154873416,1582,1582,1582,1582,6184
|
|
20240823,173900,154873416,1582,1582,1582,1582,0
|
|
20240823,173800,154873416,1582,1582,1582,1582,0
|
|
20240823,173700,154873416,1582,1582,1582,1582,0
|
|
20240823,173600,154873416,1582,1582,1582,1582,0
|
|
20240823,173500,154873416,1582,1582,1582,1582,0
|
|
20240823,173400,154873416,1582,1582,1582,1582,0
|
|
20240823,173300,154873416,1582,1582,1582,1582,0
|
|
20240823,173200,154873416,1582,1582,1582,1582,0
|
|
20240823,173100,154873416,1582,1582,1582,1582,0
|
|
20240823,173000,154873416,1582,1582,1582,1582,0
|
|
20240823,172900,154873416,1582,1582,1582,1582,0
|
|
20240823,172800,154873416,1582,1582,1582,1582,0
|
|
20240823,172700,154873416,1582,1582,1582,1582,0
|
|
20240823,172600,154873416,1582,1582,1582,1582,0
|
|
20240823,172500,154873416,1582,1582,1582,1582,0
|
|
20240823,172400,154873416,1582,1582,1582,1582,0
|
|
20240823,172300,154873416,1582,1582,1582,1582,0
|
|
20240823,172200,154873416,1582,1582,1582,1582,0
|
|
20240823,172100,154873416,1582,1582,1582,1582,0
|
|
20240823,172000,154873416,1582,1582,1582,1582,0
|
|
20240823,171900,154873416,1582,1582,1582,1582,0
|
|
20240823,171800,154873416,1582,1582,1582,1582,0
|
|
20240823,171700,154873416,1582,1582,1582,1582,0
|
|
20240823,171600,154873416,1582,1582,1582,1582,0
|
|
20240823,171500,154873416,1582,1582,1582,1582,0
|
|
20240823,171400,154873416,1582,1582,1582,1582,0
|
|
20240823,171300,154873416,1582,1582,1582,1582,0
|
|
20240823,171200,154873416,1582,1582,1582,1582,0
|
|
20240823,171100,154873416,1582,1582,1582,1582,0
|
|
20240823,171000,154873416,1582,1582,1582,1582,6184
|
|
20240823,170900,154873416,1582,1582,1582,1582,0
|
|
20240823,170800,154873416,1582,1582,1582,1582,0
|
|
20240823,170700,154873416,1582,1582,1582,1582,0
|
|
20240823,170600,154873416,1582,1582,1582,1582,0
|
|
20240823,170500,154873416,1582,1582,1582,1582,0
|
|
20240823,170400,154873416,1582,1582,1582,1582,0
|
|
20240823,170300,154873416,1582,1582,1582,1582,0
|
|
20240823,170200,154873416,1582,1582,1582,1582,0
|
|
20240823,170100,154873416,1582,1582,1582,1582,0
|
|
20240823,170000,154873416,1582,1582,1582,1582,0
|
|
20240823,165900,154873416,1582,1582,1582,1582,0
|
|
20240823,165800,154873416,1582,1582,1582,1582,0
|
|
20240823,165700,154873416,1582,1582,1582,1582,0
|
|
20240823,165600,154873416,1582,1582,1582,1582,0
|
|
20240823,165500,154873416,1582,1582,1582,1582,0
|
|
20240823,165400,154873416,1582,1582,1582,1582,0
|
|
20240823,165300,154873416,1582,1582,1582,1582,0
|
|
20240823,165200,154873416,1582,1582,1582,1582,0
|
|
20240823,165100,154873416,1582,1582,1582,1582,0
|
|
20240823,165000,154873416,1582,1582,1582,1582,0
|
|
20240823,164900,154873416,1582,1582,1582,1582,0
|
|
20240823,164800,154873416,1582,1582,1582,1582,0
|
|
20240823,164700,154873416,1582,1582,1582,1582,0
|
|
20240823,164600,154873416,1582,1582,1582,1582,0
|
|
20240823,164500,154873416,1582,1582,1582,1582,0
|
|
20240823,164400,154873416,1582,1582,1582,1582,0
|
|
20240823,164300,154873416,1582,1582,1582,1582,0
|
|
20240823,164200,154873416,1582,1582,1582,1582,0
|
|
20240823,164100,154873416,1582,1582,1582,1582,0
|
|
20240823,164000,154873416,1582,1582,1582,1582,6184
|
|
20240823,163900,154873416,1582,1582,1582,1582,0
|
|
20240823,163800,154873416,1582,1582,1582,1582,0
|
|
20240823,163700,154873416,1582,1582,1582,1582,0
|
|
20240823,163600,154873416,1582,1582,1582,1582,0
|
|
20240823,163500,154873416,1582,1582,1582,1582,0
|
|
20240823,163400,154873416,1582,1582,1582,1582,0
|
|
20240823,163300,154873416,1582,1582,1582,1582,0
|
|
20240823,163200,154873416,1582,1582,1582,1582,0
|
|
20240823,163100,154873416,1582,1582,1582,1582,0
|
|
20240823,163000,154873416,1582,1582,1582,1582,0
|
|
20240823,162900,154873416,1582,1582,1582,1582,0
|
|
20240823,162800,154873416,1582,1582,1582,1582,0
|
|
20240823,162700,154873416,1582,1582,1582,1582,0
|
|
20240823,162600,154873416,1582,1582,1582,1582,0
|
|
20240823,162500,154873416,1582,1582,1582,1582,0
|
|
20240823,162400,154873416,1582,1582,1582,1582,0
|
|
20240823,162300,154873416,1582,1582,1582,1582,0
|
|
20240823,162200,154873416,1582,1582,1582,1582,0
|
|
20240823,162100,154873416,1582,1582,1582,1582,0
|
|
20240823,162000,154873416,1582,1582,1582,1582,0
|
|
20240823,161900,154873416,1582,1582,1582,1582,0
|
|
20240823,161800,154873416,1582,1582,1582,1582,0
|
|
20240823,161700,154873416,1582,1582,1582,1582,0
|
|
20240823,161600,154873416,1582,1582,1582,1582,0
|
|
20240823,161500,154873416,1582,1582,1582,1582,0
|
|
20240823,161400,154873416,1582,1582,1582,1582,0
|
|
20240823,161300,154873416,1582,1582,1582,1582,0
|
|
20240823,161200,154873416,1582,1582,1582,1582,0
|
|
20240823,161100,154873416,1582,1582,1582,1582,0
|
|
20240823,161000,154873416,1582,1582,1582,1582,6184
|
|
20240823,160900,154873416,1582,1582,1582,1582,0
|
|
20240823,160800,154873416,1582,1582,1582,1582,0
|
|
20240823,160700,154873416,1582,1582,1582,1582,0
|
|
20240823,160600,154873416,1582,1582,1582,1582,0
|
|
20240823,160500,154873416,1582,1582,1582,1582,0
|
|
20240823,160400,154873416,1582,1582,1582,1582,0
|
|
20240823,160300,154873416,1582,1582,1582,1582,0
|
|
20240823,160200,154873416,1582,1582,1582,1582,0
|
|
20240823,160100,154873416,1582,1582,1582,1582,0
|
|
20240823,160000,154873416,1582,1582,1582,1582,0
|
|
20240823,155900,154873416,1582,1582,1582,1582,0
|
|
20240823,155800,154873416,1582,1582,1582,1582,0
|
|
20240823,155700,154873416,1582,1582,1582,1582,0
|
|
20240823,155600,154873416,1582,1582,1582,1582,0
|
|
20240823,155500,154873416,1582,1582,1582,1582,0
|
|
20240823,155400,154873416,1582,1582,1582,1582,0
|
|
20240823,155300,154873416,1582,1582,1582,1582,0
|
|
20240823,155200,154873416,1582,1582,1582,1582,0
|
|
20240823,155100,154873416,1582,1582,1582,1582,0
|
|
20240823,155000,154873416,1582,1582,1582,1582,0
|
|
20240823,154900,154873416,1582,1582,1582,1582,0
|
|
20240823,154800,154873416,1582,1582,1582,1582,0
|
|
20240823,154700,154873416,1582,1582,1582,1582,0
|
|
20240823,154600,154873416,1582,1582,1582,1582,0
|
|
20240823,154500,154873416,1582,1582,1582,1582,0
|
|
20240823,154400,154873416,1582,1582,1582,1582,0
|
|
20240823,154300,154873416,1582,1582,1582,1582,0
|
|
20240823,154200,154873416,1582,1582,1582,1582,0
|
|
20240823,154100,154873416,1582,1582,1582,1582,0
|
|
20240823,154000,154873416,1582,1582,1582,1582,6184
|
|
20240823,153900,154873416,1582,1582,1582,1582,0
|
|
20240823,153800,154873416,1582,1582,1582,1582,0
|
|
20240823,153700,154873416,1582,1582,1582,1582,0
|
|
20240823,153600,154873416,1582,1582,1582,1582,0
|
|
20240823,153500,154873416,1582,1582,1582,1582,0
|
|
20240823,153400,154873416,1582,1582,1582,1582,0
|
|
20240823,153300,154873416,1582,1582,1582,1582,0
|
|
20240823,153200,154873416,1582,1582,1582,1582,0
|
|
20240823,153100,154873416,1582,1582,1582,1582,0
|
|
20240823,153000,154873416,1582,1582,1582,1582,6184
|
|
20240823,152900,145090328,1590,1590,1590,1590,0
|
|
20240823,152800,145090328,1590,1590,1590,1590,0
|
|
20240823,152700,145090328,1590,1590,1590,1590,0
|
|
20240823,152600,145090328,1590,1590,1590,1590,0
|
|
20240823,152500,145090328,1590,1590,1590,1590,0
|
|
20240823,152400,145090328,1590,1590,1590,1590,0
|
|
20240823,152300,145090328,1590,1590,1590,1590,0
|
|
20240823,152200,145090328,1590,1590,1590,1590,0
|
|
20240823,152100,145090328,1590,1590,1590,1590,0
|
|
20240823,152000,145090328,1590,1590,1590,1590,0
|
|
20240823,151900,145090328,1590,1592,1592,1590,246
|
|
20240823,151800,144698712,1591,1591,1591,1591,200
|
|
20240823,151700,144380512,1592,1592,1592,1592,0
|
|
20240823,151600,144380512,1592,1592,1592,1592,0
|
|
20240823,151500,144380512,1592,1592,1592,1592,0
|
|
20240823,151400,144380512,1592,1592,1592,1592,115
|
|
20240823,151300,144197432,1592,1592,1592,1592,0
|
|
20240823,151200,144197432,1592,1592,1592,1592,0
|
|
20240823,151100,144197432,1592,1592,1592,1592,0
|
|
20240823,151000,144197432,1592,1592,1592,1592,0
|
|
20240823,150900,144197432,1592,1592,1592,1592,0
|
|
20240823,150800,144197432,1592,1592,1592,1592,0
|
|
20240823,150700,144197432,1592,1592,1592,1590,2969
|
|
20240823,150600,139471930,1603,1603,1603,1603,0
|
|
20240823,150500,139471930,1603,1603,1603,1603,0
|
|
20240823,150400,139471930,1603,1603,1603,1603,0
|
|
20240823,150300,139471930,1603,1603,1603,1592,55
|
|
20240823,150200,139383776,1603,1603,1603,1603,0
|
|
20240823,150100,139383776,1603,1603,1603,1603,0
|
|
20240823,150000,139383776,1603,1603,1603,1603,0
|
|
20240823,145900,139383776,1603,1603,1603,1603,0
|
|
20240823,145800,139383776,1603,1603,1603,1603,0
|
|
20240823,145700,139383776,1603,1603,1603,1603,0
|
|
20240823,145600,139383776,1603,1592,1603,1592,13
|
|
20240823,145500,139363069,1603,1603,1603,1603,0
|
|
20240823,145400,139363069,1603,1601,1603,1601,100
|
|
20240823,145300,139202893,1601,1601,1601,1601,0
|
|
20240823,145200,139202893,1601,1601,1601,1601,0
|
|
20240823,145100,139202893,1601,1601,1601,1601,1
|
|
20240823,145000,139201292,1602,1602,1602,1602,0
|
|
20240823,144900,139201292,1602,1602,1602,1602,0
|
|
20240823,144800,139201292,1602,1602,1602,1602,1
|
|
20240823,144700,139199690,1602,1602,1602,1602,0
|
|
20240823,144600,139199690,1602,1602,1602,1602,1
|
|
20240823,144500,139198088,1590,1594,1594,1590,10000
|
|
20240823,144400,123291322,1603,1602,1603,1602,20
|
|
20240823,144300,123259263,1604,1604,1604,1604,0
|
|
20240823,144200,123259263,1604,1604,1604,1604,0
|
|
20240823,144100,123259263,1604,1604,1604,1604,0
|
|
20240823,144000,123259263,1604,1604,1604,1604,0
|
|
20240823,143900,123259263,1604,1604,1604,1604,5
|
|
20240823,143800,123251243,1592,1592,1592,1592,0
|
|
20240823,143700,123251243,1592,1600,1604,1591,3058
|
|
20240823,143600,118368453,1594,1598,1598,1594,97
|
|
20240823,143500,118213828,1592,1592,1592,1592,4
|
|
20240823,143400,118207460,1598,1598,1598,1598,102
|
|
20240823,143300,118044464,1591,1591,1591,1591,0
|
|
20240823,143200,118044464,1591,1591,1591,1591,0
|
|
20240823,143100,118044464,1591,1591,1591,1591,0
|
|
20240823,143000,118044464,1591,1591,1591,1591,0
|
|
20240823,142900,118044464,1591,1600,1600,1591,57
|
|
20240823,142800,117953714,1600,1591,1600,1591,491
|
|
20240823,142700,117172524,1592,1592,1592,1592,10
|
|
20240823,142600,117156604,1600,1600,1600,1600,0
|
|
20240823,142500,117156604,1600,1600,1600,1600,0
|
|
20240823,142400,117156604,1600,1600,1600,1600,0
|
|
20240823,142300,117156604,1600,1600,1600,1600,0
|
|
20240823,142200,117156604,1600,1600,1600,1600,41
|
|
20240823,142100,117091004,1591,1591,1591,1591,0
|
|
20240823,142000,117091004,1591,1591,1591,1591,0
|
|
20240823,141900,117091004,1591,1591,1591,1591,0
|
|
20240823,141800,117091004,1591,1600,1600,1591,2
|
|
20240823,141700,117087813,1600,1600,1600,1600,0
|
|
20240823,141600,117087813,1600,1600,1600,1600,1
|
|
20240823,141500,117086213,1591,1591,1591,1591,0
|
|
20240823,141400,117086213,1591,1591,1591,1591,0
|
|
20240823,141300,117086213,1591,1591,1591,1591,0
|
|
20240823,141200,117086213,1591,1595,1595,1591,1511
|
|
20240823,141100,114678488,1600,1600,1600,1600,1
|
|
20240823,141000,114676888,1595,1595,1595,1595,0
|
|
20240823,140900,114676888,1595,1595,1595,1595,0
|
|
20240823,140800,114676888,1595,1596,1596,1595,110
|
|
20240823,140700,114501351,1596,1596,1596,1596,148
|
|
20240823,140600,114265143,1600,1600,1600,1600,0
|
|
20240823,140500,114265143,1600,1600,1600,1600,0
|
|
20240823,140400,114265143,1600,1600,1600,1600,0
|
|
20240823,140300,114265143,1600,1600,1600,1600,0
|
|
20240823,140200,114265143,1600,1600,1600,1600,0
|
|
20240823,140100,114265143,1600,1600,1600,1600,0
|
|
20240823,140000,114265143,1600,1600,1600,1600,0
|
|
20240823,135900,114265143,1600,1600,1600,1600,904
|
|
20240823,135800,112818743,1595,1595,1595,1595,0
|
|
20240823,135700,112818743,1595,1595,1595,1595,50
|
|
20240823,135600,112738993,1595,1595,1595,1595,0
|
|
20240823,135500,112738993,1595,1595,1595,1595,0
|
|
20240823,135400,112738993,1595,1595,1595,1595,0
|
|
20240823,135300,112738993,1595,1595,1595,1595,0
|
|
20240823,135200,112738993,1595,1595,1595,1595,0
|
|
20240823,135100,112738993,1595,1598,1598,1595,955
|
|
20240823,135000,111214160,1598,1598,1598,1598,0
|
|
20240823,134900,111214160,1598,1598,1598,1598,0
|
|
20240823,134800,111214160,1598,1598,1598,1598,0
|
|
20240823,134700,111214160,1598,1603,1605,1598,802
|
|
20240823,134600,109927084,1606,1606,1606,1606,0
|
|
20240823,134500,109927084,1606,1606,1606,1606,0
|
|
20240823,134400,109927084,1606,1606,1606,1606,0
|
|
20240823,134300,109927084,1606,1606,1606,1606,0
|
|
20240823,134200,109927084,1606,1606,1606,1606,0
|
|
20240823,134100,109927084,1606,1606,1606,1606,0
|
|
20240823,134000,109927084,1606,1606,1606,1598,3
|
|
20240823,133900,109922274,1606,1606,1606,1606,0
|
|
20240823,133800,109922274,1606,1606,1606,1606,0
|
|
20240823,133700,109922274,1606,1606,1606,1606,0
|
|
20240823,133600,109922274,1606,1606,1606,1606,0
|
|
20240823,133500,109922274,1606,1606,1606,1606,0
|
|
20240823,133400,109922274,1606,1606,1606,1606,1
|
|
20240823,133300,109920668,1597,1597,1597,1597,0
|
|
20240823,133200,109920668,1597,1600,1600,1597,118
|
|
20240823,133100,109732210,1606,1606,1606,1606,4
|
|
20240823,133000,109725786,1606,1606,1606,1606,1
|
|
20240823,132900,109724180,1606,1606,1606,1606,0
|
|
20240823,132800,109724180,1606,1606,1606,1606,40
|
|
20240823,132700,109659940,1606,1606,1606,1606,1
|
|
20240823,132600,109658334,1605,1605,1605,1605,10
|
|
20240823,132500,109642284,1605,1605,1605,1605,6
|
|
20240823,132400,109632654,1605,1605,1605,1605,0
|
|
20240823,132300,109632654,1605,1605,1605,1605,14
|
|
20240823,132200,109610184,1605,1605,1605,1605,0
|
|
20240823,132100,109610184,1605,1605,1605,1605,10
|
|
20240823,132000,109594134,1604,1604,1604,1604,0
|
|
20240823,131900,109594134,1604,1604,1604,1604,0
|
|
20240823,131800,109594134,1604,1604,1604,1604,0
|
|
20240823,131700,109594134,1604,1604,1604,1604,0
|
|
20240823,131600,109594134,1604,1604,1604,1604,200
|
|
20240823,131500,109273334,1603,1603,1603,1603,0
|
|
20240823,131400,109273334,1603,1603,1603,1603,0
|
|
20240823,131300,109273334,1603,1603,1603,1603,0
|
|
20240823,131200,109273334,1603,1603,1603,1603,50
|
|
20240823,131100,109193184,1603,1603,1603,1603,0
|
|
20240823,131000,109193184,1603,1603,1603,1603,0
|
|
20240823,130900,109193184,1603,1603,1603,1603,0
|
|
20240823,130800,109193184,1603,1603,1603,1603,0
|
|
20240823,130700,109193184,1603,1601,1603,1601,5
|
|
20240823,130600,109185177,1601,1602,1604,1601,5
|
|
20240823,130500,109177168,1604,1600,1604,1600,1873
|
|
20240823,130400,106179005,1600,1596,1600,1596,2510
|
|
20240823,130300,102167075,1596,1598,1599,1596,3521
|
|
20240823,130200,96539999,1598,1598,1598,1598,0
|
|
20240823,130100,96539999,1598,1598,1598,1598,0
|
|
20240823,130000,96539999,1598,1598,1598,1598,0
|
|
20240823,125900,96539999,1598,1598,1598,1598,0
|
|
20240823,125800,96539999,1598,1598,1598,1598,0
|
|
20240823,125700,96539999,1598,1598,1598,1598,0
|
|
20240823,125600,96539999,1598,1598,1598,1598,0
|
|
20240823,125500,96539999,1598,1598,1598,1598,0
|
|
20240823,125400,96539999,1598,1598,1598,1598,0
|
|
20240823,125300,96539999,1598,1598,1598,1598,0
|
|
20240823,125200,96539999,1598,1598,1598,1598,0
|
|
20240823,125100,96539999,1598,1598,1598,1598,3
|
|
20240823,125000,96535205,1598,1598,1598,1598,0
|
|
20240823,124900,96535205,1598,1598,1598,1598,11
|
|
20240823,124800,96517627,1597,1597,1597,1597,0
|
|
20240823,124700,96517627,1597,1597,1597,1597,0
|
|
20240823,124600,96517627,1597,1597,1597,1597,0
|
|
20240823,124500,96517627,1597,1597,1597,1597,0
|
|
20240823,124400,96517627,1597,1597,1597,1597,0
|
|
20240823,124300,96517627,1597,1597,1597,1597,68
|
|
20240823,124200,96409031,1597,1597,1597,1597,0
|
|
20240823,124100,96409031,1597,1597,1597,1597,0
|
|
20240823,124000,96409031,1597,1597,1597,1597,200
|
|
20240823,123900,96089631,1597,1597,1597,1597,0
|
|
20240823,123800,96089631,1597,1597,1597,1597,0
|
|
20240823,123700,96089631,1597,1597,1597,1597,0
|
|
20240823,123600,96089631,1597,1596,1597,1596,2
|
|
20240823,123500,96086438,1586,1597,1597,1586,2
|
|
20240823,123400,96083255,1597,1597,1597,1597,0
|
|
20240823,123300,96083255,1597,1597,1597,1597,0
|
|
20240823,123200,96083255,1597,1597,1597,1597,0
|
|
20240823,123100,96083255,1597,1597,1597,1597,30
|
|
20240823,123000,96035345,1596,1596,1596,1596,30
|
|
20240823,122900,95987465,1596,1596,1596,1596,1319
|
|
20240823,122800,93882341,1596,1596,1596,1596,0
|
|
20240823,122700,93882341,1596,1586,1596,1586,2
|
|
20240823,122600,93879159,1597,1597,1597,1597,0
|
|
20240823,122500,93879159,1597,1597,1597,1597,0
|
|
20240823,122400,93879159,1597,1597,1597,1597,1
|
|
20240823,122300,93877562,1593,1593,1593,1593,101
|
|
20240823,122200,93716669,1593,1593,1593,1593,1
|
|
20240823,122100,93715076,1586,1586,1586,1586,57
|
|
20240823,122000,93624674,1586,1586,1586,1586,0
|
|
20240823,121900,93624674,1586,1586,1586,1586,9
|
|
20240823,121800,93610400,1593,1593,1593,1593,0
|
|
20240823,121700,93610400,1593,1593,1593,1593,0
|
|
20240823,121600,93610400,1593,1593,1593,1593,0
|
|
20240823,121500,93610400,1593,1593,1593,1593,1
|
|
20240823,121400,93608807,1586,1593,1593,1586,2
|
|
20240823,121300,93605628,1593,1593,1593,1593,20
|
|
20240823,121200,93573768,1593,1593,1593,1593,0
|
|
20240823,121100,93573768,1593,1593,1593,1593,0
|
|
20240823,121000,93573768,1593,1593,1593,1593,0
|
|
20240823,120900,93573768,1593,1593,1593,1593,0
|
|
20240823,120800,93573768,1593,1593,1593,1593,0
|
|
20240823,120700,93573768,1593,1593,1593,1593,0
|
|
20240823,120600,93573768,1593,1593,1593,1593,0
|
|
20240823,120500,93573768,1593,1593,1593,1593,0
|
|
20240823,120400,93573768,1593,1593,1593,1593,0
|
|
20240823,120300,93573768,1593,1593,1593,1593,0
|
|
20240823,120200,93573768,1593,1593,1593,1593,0
|
|
20240823,120100,93573768,1593,1593,1593,1593,0
|
|
20240823,120000,93573768,1593,1593,1593,1593,0
|
|
20240823,115900,93573768,1593,1593,1593,1593,0
|
|
20240823,115800,93573768,1593,1593,1593,1593,0
|
|
20240823,115700,93573768,1593,1593,1593,1593,0
|
|
20240823,115600,93573768,1593,1593,1593,1593,0
|
|
20240823,115500,93573768,1593,1593,1593,1593,0
|
|
20240823,115400,93573768,1593,1589,1593,1585,192
|
|
20240823,115300,93269311,1593,1593,1593,1593,0
|
|
20240823,115200,93269311,1593,1591,1593,1591,2
|
|
20240823,115100,93266127,1591,1590,1591,1590,11
|
|
20240823,115000,93248636,1593,1593,1593,1593,0
|
|
20240823,114900,93248636,1593,1593,1593,1593,0
|
|
20240823,114800,93248636,1593,1593,1593,1593,0
|
|
20240823,114700,93248636,1593,1593,1593,1593,0
|
|
20240823,114600,93248636,1593,1593,1593,1593,0
|
|
20240823,114500,93248636,1593,1593,1593,1593,0
|
|
20240823,114400,93248636,1593,1593,1593,1593,0
|
|
20240823,114300,93248636,1593,1593,1593,1593,0
|
|
20240823,114200,93248636,1593,1593,1593,1593,0
|
|
20240823,114100,93248636,1593,1593,1593,1593,0
|
|
20240823,114000,93248636,1593,1593,1593,1593,6
|
|
20240823,113900,93239078,1591,1591,1591,1591,0
|
|
20240823,113800,93239078,1591,1591,1591,1591,110
|
|
20240823,113700,93064068,1591,1591,1591,1591,0
|
|
20240823,113600,93064068,1591,1591,1591,1591,1
|
|
20240823,113500,93062477,1585,1585,1585,1585,155
|
|
20240823,113400,92816802,1585,1586,1586,1585,1010
|
|
20240823,113300,91215950,1585,1589,1589,1585,100
|
|
20240823,113200,91057445,1589,1589,1589,1589,106
|
|
20240823,113100,90889011,1589,1589,1589,1589,1
|
|
20240823,113000,90887422,1589,1589,1589,1589,0
|
|
20240823,112900,90887422,1589,1589,1589,1589,1
|
|
20240823,112800,90885833,1585,1585,1585,1585,0
|
|
20240823,112700,90885833,1585,1585,1585,1585,0
|
|
20240823,112600,90885833,1585,1585,1585,1585,0
|
|
20240823,112500,90885833,1585,1585,1585,1585,394
|
|
20240823,112400,90261343,1585,1585,1585,1585,0
|
|
20240823,112300,90261343,1585,1585,1585,1585,0
|
|
20240823,112200,90261343,1585,1585,1585,1585,1
|
|
20240823,112100,90259758,1583,1583,1583,1583,0
|
|
20240823,112000,90259758,1583,1583,1583,1583,0
|
|
20240823,111900,90259758,1583,1583,1583,1583,29
|
|
20240823,111800,90213851,1585,1585,1585,1585,0
|
|
20240823,111700,90213851,1585,1585,1585,1585,0
|
|
20240823,111600,90213851,1585,1585,1585,1585,0
|
|
20240823,111500,90213851,1585,1585,1585,1585,0
|
|
20240823,111400,90213851,1585,1585,1585,1585,1047
|
|
20240823,111300,88554356,1581,1581,1581,1581,0
|
|
20240823,111200,88554356,1581,1581,1581,1581,0
|
|
20240823,111100,88554356,1581,1581,1581,1581,0
|
|
20240823,111000,88554356,1581,1581,1581,1581,1
|
|
20240823,110900,88552775,1582,1582,1582,1582,11
|
|
20240823,110800,88535373,1585,1585,1585,1585,0
|
|
20240823,110700,88535373,1585,1585,1585,1585,1
|
|
20240823,110600,88533788,1585,1585,1585,1585,0
|
|
20240823,110500,88533788,1585,1585,1585,1585,0
|
|
20240823,110400,88533788,1585,1585,1585,1585,300
|
|
20240823,110300,88058288,1585,1585,1585,1585,1
|
|
20240823,110200,88056703,1585,1585,1585,1585,0
|
|
20240823,110100,88056703,1585,1585,1585,1585,0
|
|
20240823,110000,88056703,1585,1585,1585,1585,100
|
|
20240823,105900,87898203,1585,1585,1585,1585,0
|
|
20240823,105800,87898203,1585,1585,1585,1585,1
|
|
20240823,105700,87896618,1582,1582,1582,1582,0
|
|
20240823,105600,87896618,1582,1584,1584,1582,47
|
|
20240823,105500,87822180,1584,1581,1584,1581,5
|
|
20240823,105400,87814272,1584,1584,1584,1584,2
|
|
20240823,105300,87811104,1581,1581,1581,1581,9
|
|
20240823,105200,87796875,1591,1591,1591,1591,0
|
|
20240823,105100,87796875,1591,1580,1591,1580,451
|
|
20240823,105000,87084284,1580,1588,1593,1580,676
|
|
20240823,104900,86013672,1590,1590,1590,1590,0
|
|
20240823,104800,86013672,1590,1587,1590,1580,878
|
|
20240823,104700,84622998,1587,1587,1587,1587,93
|
|
20240823,104600,84475407,1587,1587,1587,1587,30
|
|
20240823,104500,84427797,1590,1590,1590,1590,50
|
|
20240823,104400,84348297,1593,1591,1593,1591,300
|
|
20240823,104300,83870527,1595,1595,1595,1595,100
|
|
20240823,104200,83711027,1595,1595,1595,1595,0
|
|
20240823,104100,83711027,1595,1595,1595,1595,1
|
|
20240823,104000,83709432,1595,1591,1595,1591,6
|
|
20240823,103900,83699882,1591,1595,1595,1591,22
|
|
20240823,103800,83664872,1591,1592,1592,1591,1293
|
|
20240823,103700,81606931,1592,1592,1592,1592,0
|
|
20240823,103600,81606931,1592,1592,1592,1592,0
|
|
20240823,103500,81606931,1592,1592,1592,1592,0
|
|
20240823,103400,81606931,1592,1599,1599,1592,11
|
|
20240823,103300,81589349,1599,1592,1599,1592,613
|
|
20240823,103200,80613446,1591,1591,1591,1591,0
|
|
20240823,103100,80613446,1591,1592,1592,1591,56
|
|
20240823,103000,80524304,1601,1601,1601,1601,0
|
|
20240823,102900,80524304,1601,1601,1601,1601,2
|
|
20240823,102800,80521102,1601,1601,1601,1601,0
|
|
20240823,102700,80521102,1601,1601,1601,1601,2
|
|
20240823,102600,80517900,1592,1601,1601,1592,3
|
|
20240823,102500,80513106,1601,1601,1601,1601,0
|
|
20240823,102400,80513106,1601,1601,1601,1601,0
|
|
20240823,102300,80513106,1601,1601,1601,1601,0
|
|
20240823,102200,80513106,1601,1601,1601,1601,0
|
|
20240823,102100,80513106,1601,1594,1601,1594,2
|
|
20240823,102000,80509911,1594,1594,1594,1592,168
|
|
20240823,101900,80242235,1594,1594,1594,1594,0
|
|
20240823,101800,80242235,1594,1594,1594,1594,0
|
|
20240823,101700,80242235,1594,1600,1600,1594,893
|
|
20240823,101600,78815871,1605,1605,1605,1605,0
|
|
20240823,101500,78815871,1605,1605,1605,1605,0
|
|
20240823,101400,78815871,1605,1605,1605,1605,10
|
|
20240823,101300,78799821,1605,1605,1605,1605,0
|
|
20240823,101200,78799821,1605,1605,1605,1605,0
|
|
20240823,101100,78799821,1605,1605,1605,1605,3598
|
|
20240823,101000,73025031,1609,1609,1609,1609,0
|
|
20240823,100900,73025031,1609,1609,1609,1609,0
|
|
20240823,100800,73025031,1609,1609,1609,1609,0
|
|
20240823,100700,73025031,1609,1609,1609,1609,22
|
|
20240823,100600,72989633,1609,1605,1609,1605,4
|
|
20240823,100500,72983205,1610,1610,1610,1610,0
|
|
20240823,100400,72983205,1610,1610,1610,1610,2
|
|
20240823,100300,72979985,1601,1615,1615,1600,11653
|
|
20240823,100200,54281234,1615,1615,1615,1615,6
|
|
20240823,100100,54271544,1615,1615,1615,1615,0
|
|
20240823,100000,54271544,1615,1615,1615,1615,36
|
|
20240823,095900,54213404,1615,1615,1615,1615,31
|
|
20240823,095800,54163339,1610,1610,1610,1610,0
|
|
20240823,095700,54163339,1610,1610,1610,1610,0
|
|
20240823,095600,54163339,1610,1610,1610,1610,0
|
|
20240823,095500,54163339,1610,1610,1610,1610,200
|
|
20240823,095400,53841339,1629,1629,1629,1629,3
|
|
20240823,095300,53836452,1629,1629,1629,1629,520
|
|
20240823,095200,52989372,1617,1608,1617,1608,2771
|
|
20240823,095100,48529632,1601,1601,1601,1601,0
|
|
20240823,095000,48529632,1601,1601,1601,1601,0
|
|
20240823,094900,48529632,1601,1601,1601,1601,0
|
|
20240823,094800,48529632,1601,1608,1608,1601,579
|
|
20240823,094700,47600363,1608,1608,1608,1608,0
|
|
20240823,094600,47600363,1608,1608,1608,1608,0
|
|
20240823,094500,47600363,1608,1608,1608,1608,1
|
|
20240823,094400,47598755,1608,1605,1608,1605,32
|
|
20240823,094300,47547389,1604,1601,1604,1600,191
|
|
20240823,094200,47241520,1600,1600,1600,1600,0
|
|
20240823,094100,47241520,1600,1600,1600,1600,0
|
|
20240823,094000,47241520,1600,1600,1600,1600,62
|
|
20240823,093900,47142320,1599,1599,1599,1599,0
|
|
20240823,093800,47142320,1599,1599,1599,1599,0
|
|
20240823,093700,47142320,1599,1599,1599,1599,0
|
|
20240823,093600,47142320,1599,1599,1599,1599,0
|
|
20240823,093500,47142320,1599,1599,1599,1599,0
|
|
20240823,093400,47142320,1599,1599,1599,1599,0
|
|
20240823,093300,47142320,1599,1599,1599,1599,0
|
|
20240823,093200,47142320,1599,1599,1599,1599,0
|
|
20240823,093100,47142320,1599,1587,1599,1586,2455
|
|
20240823,093000,43235355,1587,1586,1589,1579,625
|
|
20240823,092900,42243145,1577,1577,1577,1577,2592
|
|
20240823,092800,38155561,1576,1576,1576,1576,0
|
|
20240823,092700,38155561,1576,1575,1576,1575,1621
|
|
20240823,092600,35602466,1585,1586,1586,1585,702
|
|
20240823,092500,34489596,1586,1586,1587,1586,391
|
|
20240823,092400,33869469,1586,1588,1588,1586,2038
|
|
20240823,092300,30637029,1586,1604,1604,1585,6355
|
|
20240823,092200,20528339,1604,1604,1604,1604,1157
|
|
20240823,092100,18672511,1604,1629,1629,1604,3870
|
|
20240823,092000,12447325,1630,1636,1636,1630,2481
|
|
20240823,091900,8400302,1640,1640,1640,1640,0
|
|
20240823,091800,8400302,1640,1641,1641,1640,529
|
|
20240823,091700,7532739,1641,1641,1641,1641,1
|
|
20240823,091600,7531098,1654,1654,1654,1654,134
|
|
20240823,091500,7309462,1640,1640,1640,1640,1
|
|
20240823,091400,7307822,1645,1645,1646,1645,1118
|
|
20240823,091300,5468639,1654,1654,1654,1654,11
|
|
20240823,091200,5450445,1638,1654,1654,1638,2
|
|
20240823,091100,5447153,1636,1654,1654,1636,64
|
|
20240823,091000,5341315,1654,1632,1654,1632,2
|
|
20240823,090900,5338029,1654,1654,1654,1654,1
|
|
20240823,090800,5336375,1630,1630,1630,1630,11
|
|
20240823,090700,5318445,1654,1629,1654,1629,133
|
|
20240823,090600,5099267,1629,1629,1629,1629,0
|
|
20240823,090500,5099267,1629,1630,1630,1629,110
|
|
20240823,090400,4920073,1629,1658,1658,1629,7
|
|
20240823,090300,4908496,1660,1660,1660,1660,0
|
|
20240823,090200,4908496,1660,1628,1660,1628,2426
|
|
20240823,090100,957240,1628,1640,1640,1628,102
|
|
20240823,090000,789972,1641,1649,1660,1641,478
|