643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,194000,151928739,1530,1530,1530,1530,4115
|
|
20240830,193900,151928739,1530,1530,1530,1530,0
|
|
20240830,193800,151928739,1530,1530,1530,1530,0
|
|
20240830,193700,151928739,1530,1530,1530,1530,0
|
|
20240830,193600,151928739,1530,1530,1530,1530,0
|
|
20240830,193500,151928739,1530,1530,1530,1530,0
|
|
20240830,193400,151928739,1530,1530,1530,1530,0
|
|
20240830,193300,151928739,1530,1530,1530,1530,0
|
|
20240830,193200,151928739,1530,1530,1530,1530,0
|
|
20240830,193100,151928739,1530,1530,1530,1530,0
|
|
20240830,193000,151928739,1530,1530,1530,1530,0
|
|
20240830,192900,151928739,1530,1530,1530,1530,0
|
|
20240830,192800,151928739,1530,1530,1530,1530,0
|
|
20240830,192700,151928739,1530,1530,1530,1530,0
|
|
20240830,192600,151928739,1530,1530,1530,1530,0
|
|
20240830,192500,151928739,1530,1530,1530,1530,0
|
|
20240830,192400,151928739,1530,1530,1530,1530,0
|
|
20240830,192300,151928739,1530,1530,1530,1530,0
|
|
20240830,192200,151928739,1530,1530,1530,1530,0
|
|
20240830,192100,151928739,1530,1530,1530,1530,0
|
|
20240830,192000,151928739,1530,1530,1530,1530,0
|
|
20240830,191900,151928739,1530,1530,1530,1530,0
|
|
20240830,191800,151928739,1530,1530,1530,1530,0
|
|
20240830,191700,151928739,1530,1530,1530,1530,0
|
|
20240830,191600,151928739,1530,1530,1530,1530,0
|
|
20240830,191500,151928739,1530,1530,1530,1530,0
|
|
20240830,191400,151928739,1530,1530,1530,1530,0
|
|
20240830,191300,151928739,1530,1530,1530,1530,0
|
|
20240830,191200,151928739,1530,1530,1530,1530,0
|
|
20240830,191100,151928739,1530,1530,1530,1530,0
|
|
20240830,191000,151928739,1530,1530,1530,1530,4115
|
|
20240830,190900,151928739,1530,1530,1530,1530,0
|
|
20240830,190800,151928739,1530,1530,1530,1530,0
|
|
20240830,190700,151928739,1530,1530,1530,1530,0
|
|
20240830,190600,151928739,1530,1530,1530,1530,0
|
|
20240830,190500,151928739,1530,1530,1530,1530,0
|
|
20240830,190400,151928739,1530,1530,1530,1530,0
|
|
20240830,190300,151928739,1530,1530,1530,1530,0
|
|
20240830,190200,151928739,1530,1530,1530,1530,0
|
|
20240830,190100,151928739,1530,1530,1530,1530,0
|
|
20240830,190000,151928739,1530,1530,1530,1530,0
|
|
20240830,185900,151928739,1530,1530,1530,1530,0
|
|
20240830,185800,151928739,1530,1530,1530,1530,0
|
|
20240830,185700,151928739,1530,1530,1530,1530,0
|
|
20240830,185600,151928739,1530,1530,1530,1530,0
|
|
20240830,185500,151928739,1530,1530,1530,1530,0
|
|
20240830,185400,151928739,1530,1530,1530,1530,0
|
|
20240830,185300,151928739,1530,1530,1530,1530,0
|
|
20240830,185200,151928739,1530,1530,1530,1530,0
|
|
20240830,185100,151928739,1530,1530,1530,1530,0
|
|
20240830,185000,151928739,1530,1530,1530,1530,0
|
|
20240830,184900,151928739,1530,1530,1530,1530,0
|
|
20240830,184800,151928739,1530,1530,1530,1530,0
|
|
20240830,184700,151928739,1530,1530,1530,1530,0
|
|
20240830,184600,151928739,1530,1530,1530,1530,0
|
|
20240830,184500,151928739,1530,1530,1530,1530,0
|
|
20240830,184400,151928739,1530,1530,1530,1530,0
|
|
20240830,184300,151928739,1530,1530,1530,1530,0
|
|
20240830,184200,151928739,1530,1530,1530,1530,0
|
|
20240830,184100,151928739,1530,1530,1530,1530,0
|
|
20240830,184000,151928739,1530,1530,1530,1530,4115
|
|
20240830,183900,151928739,1530,1530,1530,1530,0
|
|
20240830,183800,151928739,1530,1530,1530,1530,0
|
|
20240830,183700,151928739,1530,1530,1530,1530,0
|
|
20240830,183600,151928739,1530,1530,1530,1530,0
|
|
20240830,183500,151928739,1530,1530,1530,1530,0
|
|
20240830,183400,151928739,1530,1530,1530,1530,0
|
|
20240830,183300,151928739,1530,1530,1530,1530,0
|
|
20240830,183200,151928739,1530,1530,1530,1530,0
|
|
20240830,183100,151928739,1530,1530,1530,1530,0
|
|
20240830,183000,151928739,1530,1530,1530,1530,0
|
|
20240830,182900,151928739,1530,1530,1530,1530,0
|
|
20240830,182800,151928739,1530,1530,1530,1530,0
|
|
20240830,182700,151928739,1530,1530,1530,1530,0
|
|
20240830,182600,151928739,1530,1530,1530,1530,0
|
|
20240830,182500,151928739,1530,1530,1530,1530,0
|
|
20240830,182400,151928739,1530,1530,1530,1530,0
|
|
20240830,182300,151928739,1530,1530,1530,1530,0
|
|
20240830,182200,151928739,1530,1530,1530,1530,0
|
|
20240830,182100,151928739,1530,1530,1530,1530,0
|
|
20240830,182000,151928739,1530,1530,1530,1530,0
|
|
20240830,181900,151928739,1530,1530,1530,1530,0
|
|
20240830,181800,151928739,1530,1530,1530,1530,0
|
|
20240830,181700,151928739,1530,1530,1530,1530,0
|
|
20240830,181600,151928739,1530,1530,1530,1530,0
|
|
20240830,181500,151928739,1530,1530,1530,1530,0
|
|
20240830,181400,151928739,1530,1530,1530,1530,0
|
|
20240830,181300,151928739,1530,1530,1530,1530,0
|
|
20240830,181200,151928739,1530,1530,1530,1530,0
|
|
20240830,181100,151928739,1530,1530,1530,1530,0
|
|
20240830,181000,151928739,1530,1530,1530,1530,4115
|
|
20240830,180900,151928739,1530,1530,1530,1530,0
|
|
20240830,180800,151928739,1530,1530,1530,1530,0
|
|
20240830,180700,151928739,1530,1530,1530,1530,0
|
|
20240830,180600,151928739,1530,1530,1530,1530,0
|
|
20240830,180500,151928739,1530,1530,1530,1530,0
|
|
20240830,180400,151928739,1530,1530,1530,1530,0
|
|
20240830,180300,151928739,1530,1530,1530,1530,0
|
|
20240830,180200,151928739,1530,1530,1530,1530,0
|
|
20240830,180100,151928739,1530,1530,1530,1530,0
|
|
20240830,180000,151928739,1530,1530,1530,1530,0
|
|
20240830,175900,151928739,1530,1530,1530,1530,0
|
|
20240830,175800,151928739,1530,1530,1530,1530,0
|
|
20240830,175700,151928739,1530,1530,1530,1530,0
|
|
20240830,175600,151928739,1530,1530,1530,1530,0
|
|
20240830,175500,151928739,1530,1530,1530,1530,0
|
|
20240830,175400,151928739,1530,1530,1530,1530,0
|
|
20240830,175300,151928739,1530,1530,1530,1530,0
|
|
20240830,175200,151928739,1530,1530,1530,1530,0
|
|
20240830,175100,151928739,1530,1530,1530,1530,0
|
|
20240830,175000,151928739,1530,1530,1530,1530,0
|
|
20240830,174900,151928739,1530,1530,1530,1530,0
|
|
20240830,174800,151928739,1530,1530,1530,1530,0
|
|
20240830,174700,151928739,1530,1530,1530,1530,0
|
|
20240830,174600,151928739,1530,1530,1530,1530,0
|
|
20240830,174500,151928739,1530,1530,1530,1530,0
|
|
20240830,174400,151928739,1530,1530,1530,1530,0
|
|
20240830,174300,151928739,1530,1530,1530,1530,0
|
|
20240830,174200,151928739,1530,1530,1530,1530,0
|
|
20240830,174100,151928739,1530,1530,1530,1530,0
|
|
20240830,174000,151928739,1530,1530,1530,1530,4115
|
|
20240830,173900,151928739,1530,1530,1530,1530,0
|
|
20240830,173800,151928739,1530,1530,1530,1530,0
|
|
20240830,173700,151928739,1530,1530,1530,1530,0
|
|
20240830,173600,151928739,1530,1530,1530,1530,0
|
|
20240830,173500,151928739,1530,1530,1530,1530,0
|
|
20240830,173400,151928739,1530,1530,1530,1530,0
|
|
20240830,173300,151928739,1530,1530,1530,1530,0
|
|
20240830,173200,151928739,1530,1530,1530,1530,0
|
|
20240830,173100,151928739,1530,1530,1530,1530,0
|
|
20240830,173000,151928739,1530,1530,1530,1530,0
|
|
20240830,172900,151928739,1530,1530,1530,1530,0
|
|
20240830,172800,151928739,1530,1530,1530,1530,0
|
|
20240830,172700,151928739,1530,1530,1530,1530,0
|
|
20240830,172600,151928739,1530,1530,1530,1530,0
|
|
20240830,172500,151928739,1530,1530,1530,1530,0
|
|
20240830,172400,151928739,1530,1530,1530,1530,0
|
|
20240830,172300,151928739,1530,1530,1530,1530,0
|
|
20240830,172200,151928739,1530,1530,1530,1530,0
|
|
20240830,172100,151928739,1530,1530,1530,1530,0
|
|
20240830,172000,151928739,1530,1530,1530,1530,0
|
|
20240830,171900,151928739,1530,1530,1530,1530,0
|
|
20240830,171800,151928739,1530,1530,1530,1530,0
|
|
20240830,171700,151928739,1530,1530,1530,1530,0
|
|
20240830,171600,151928739,1530,1530,1530,1530,0
|
|
20240830,171500,151928739,1530,1530,1530,1530,0
|
|
20240830,171400,151928739,1530,1530,1530,1530,0
|
|
20240830,171300,151928739,1530,1530,1530,1530,0
|
|
20240830,171200,151928739,1530,1530,1530,1530,0
|
|
20240830,171100,151928739,1530,1530,1530,1530,0
|
|
20240830,171000,151928739,1530,1530,1530,1530,4115
|
|
20240830,170900,151928739,1530,1530,1530,1530,0
|
|
20240830,170800,151928739,1530,1530,1530,1530,0
|
|
20240830,170700,151928739,1530,1530,1530,1530,0
|
|
20240830,170600,151928739,1530,1530,1530,1530,0
|
|
20240830,170500,151928739,1530,1530,1530,1530,0
|
|
20240830,170400,151928739,1530,1530,1530,1530,0
|
|
20240830,170300,151928739,1530,1530,1530,1530,0
|
|
20240830,170200,151928739,1530,1530,1530,1530,0
|
|
20240830,170100,151928739,1530,1530,1530,1530,0
|
|
20240830,170000,151928739,1530,1530,1530,1530,0
|
|
20240830,165900,151928739,1530,1530,1530,1530,0
|
|
20240830,165800,151928739,1530,1530,1530,1530,0
|
|
20240830,165700,151928739,1530,1530,1530,1530,0
|
|
20240830,165600,151928739,1530,1530,1530,1530,0
|
|
20240830,165500,151928739,1530,1530,1530,1530,0
|
|
20240830,165400,151928739,1530,1530,1530,1530,0
|
|
20240830,165300,151928739,1530,1530,1530,1530,0
|
|
20240830,165200,151928739,1530,1530,1530,1530,0
|
|
20240830,165100,151928739,1530,1530,1530,1530,0
|
|
20240830,165000,151928739,1530,1530,1530,1530,0
|
|
20240830,164900,151928739,1530,1530,1530,1530,0
|
|
20240830,164800,151928739,1530,1530,1530,1530,0
|
|
20240830,164700,151928739,1530,1530,1530,1530,0
|
|
20240830,164600,151928739,1530,1530,1530,1530,0
|
|
20240830,164500,151928739,1530,1530,1530,1530,0
|
|
20240830,164400,151928739,1530,1530,1530,1530,0
|
|
20240830,164300,151928739,1530,1530,1530,1530,0
|
|
20240830,164200,151928739,1530,1530,1530,1530,0
|
|
20240830,164100,151928739,1530,1530,1530,1530,0
|
|
20240830,164000,151928739,1530,1530,1530,1530,4115
|
|
20240830,163900,151928739,1530,1530,1530,1530,0
|
|
20240830,163800,151928739,1530,1530,1530,1530,0
|
|
20240830,163700,151928739,1530,1530,1530,1530,0
|
|
20240830,163600,151928739,1530,1530,1530,1530,0
|
|
20240830,163500,151928739,1530,1530,1530,1530,0
|
|
20240830,163400,151928739,1530,1530,1530,1530,0
|
|
20240830,163300,151928739,1530,1530,1530,1530,0
|
|
20240830,163200,151928739,1530,1530,1530,1530,0
|
|
20240830,163100,151928739,1530,1530,1530,1530,0
|
|
20240830,163000,151928739,1530,1530,1530,1530,0
|
|
20240830,162900,151928739,1530,1530,1530,1530,0
|
|
20240830,162800,151928739,1530,1530,1530,1530,0
|
|
20240830,162700,151928739,1530,1530,1530,1530,0
|
|
20240830,162600,151928739,1530,1530,1530,1530,0
|
|
20240830,162500,151928739,1530,1530,1530,1530,0
|
|
20240830,162400,151928739,1530,1530,1530,1530,0
|
|
20240830,162300,151928739,1530,1530,1530,1530,0
|
|
20240830,162200,151928739,1530,1530,1530,1530,0
|
|
20240830,162100,151928739,1530,1530,1530,1530,0
|
|
20240830,162000,151928739,1530,1530,1530,1530,0
|
|
20240830,161900,151928739,1530,1530,1530,1530,0
|
|
20240830,161800,151928739,1530,1530,1530,1530,0
|
|
20240830,161700,151928739,1530,1530,1530,1530,0
|
|
20240830,161600,151928739,1530,1530,1530,1530,0
|
|
20240830,161500,151928739,1530,1530,1530,1530,0
|
|
20240830,161400,151928739,1530,1530,1530,1530,0
|
|
20240830,161300,151928739,1530,1530,1530,1530,0
|
|
20240830,161200,151928739,1530,1530,1530,1530,0
|
|
20240830,161100,151928739,1530,1530,1530,1530,0
|
|
20240830,161000,151928739,1530,1530,1530,1530,4115
|
|
20240830,160900,151928739,1530,1530,1530,1530,0
|
|
20240830,160800,151928739,1530,1530,1530,1530,0
|
|
20240830,160700,151928739,1530,1530,1530,1530,0
|
|
20240830,160600,151928739,1530,1530,1530,1530,0
|
|
20240830,160500,151928739,1530,1530,1530,1530,0
|
|
20240830,160400,151928739,1530,1530,1530,1530,0
|
|
20240830,160300,151928739,1530,1530,1530,1530,0
|
|
20240830,160200,151928739,1530,1530,1530,1530,0
|
|
20240830,160100,151928739,1530,1530,1530,1530,0
|
|
20240830,160000,151928739,1530,1530,1530,1530,0
|
|
20240830,155900,151928739,1530,1530,1530,1530,0
|
|
20240830,155800,151928739,1530,1530,1530,1530,0
|
|
20240830,155700,151928739,1530,1530,1530,1530,0
|
|
20240830,155600,151928739,1530,1530,1530,1530,0
|
|
20240830,155500,151928739,1530,1530,1530,1530,0
|
|
20240830,155400,151928739,1530,1530,1530,1530,0
|
|
20240830,155300,151928739,1530,1530,1530,1530,0
|
|
20240830,155200,151928739,1530,1530,1530,1530,0
|
|
20240830,155100,151928739,1530,1530,1530,1530,0
|
|
20240830,155000,151928739,1530,1530,1530,1530,0
|
|
20240830,154900,151928739,1530,1530,1530,1530,0
|
|
20240830,154800,151928739,1530,1530,1530,1530,0
|
|
20240830,154700,151928739,1530,1530,1530,1530,0
|
|
20240830,154600,151928739,1530,1530,1530,1530,0
|
|
20240830,154500,151928739,1530,1530,1530,1530,0
|
|
20240830,154400,151928739,1530,1530,1530,1530,0
|
|
20240830,154300,151928739,1530,1530,1530,1530,0
|
|
20240830,154200,151928739,1530,1530,1530,1530,0
|
|
20240830,154100,151928739,1530,1530,1530,1530,0
|
|
20240830,154000,151928739,1530,1530,1530,1530,4115
|
|
20240830,153900,151928739,1530,1530,1530,1530,0
|
|
20240830,153800,151928739,1530,1530,1530,1530,0
|
|
20240830,153700,151928739,1530,1530,1530,1530,0
|
|
20240830,153600,151928739,1530,1530,1530,1530,0
|
|
20240830,153500,151928739,1530,1530,1530,1530,0
|
|
20240830,153400,151928739,1530,1530,1530,1530,0
|
|
20240830,153300,151928739,1530,1530,1530,1530,0
|
|
20240830,153200,151928739,1530,1530,1530,1530,0
|
|
20240830,153100,151928739,1530,1530,1530,1530,0
|
|
20240830,153000,151928739,1530,1530,1530,1530,4115
|
|
20240830,152900,145632789,1530,1530,1530,1530,0
|
|
20240830,152800,145632789,1530,1530,1530,1530,0
|
|
20240830,152700,145632789,1530,1530,1530,1530,0
|
|
20240830,152600,145632789,1530,1530,1530,1530,0
|
|
20240830,152500,145632789,1530,1530,1530,1530,0
|
|
20240830,152400,145632789,1530,1530,1530,1530,0
|
|
20240830,152300,145632789,1530,1530,1530,1530,0
|
|
20240830,152200,145632789,1530,1530,1530,1530,0
|
|
20240830,152100,145632789,1530,1530,1530,1530,0
|
|
20240830,152000,145632789,1530,1530,1530,1530,0
|
|
20240830,151900,145632789,1530,1519,1530,1519,1634
|
|
20240830,151800,143144984,1519,1519,1519,1509,3
|
|
20240830,151700,143140437,1519,1518,1519,1509,492
|
|
20240830,151600,142393499,1518,1507,1518,1506,370
|
|
20240830,151500,141835547,1515,1516,1518,1502,2072
|
|
20240830,151400,138697869,1517,1516,1517,1516,2
|
|
20240830,151300,138694836,1516,1515,1516,1515,15
|
|
20240830,151200,138672100,1516,1516,1516,1516,0
|
|
20240830,151100,138672100,1516,1511,1516,1511,2001
|
|
20240830,151000,135641639,1511,1511,1512,1498,44
|
|
20240830,150900,135575439,1513,1513,1513,1513,0
|
|
20240830,150800,135575439,1513,1513,1513,1513,0
|
|
20240830,150700,135575439,1513,1504,1513,1493,2091
|
|
20240830,150600,132448176,1514,1511,1514,1504,771
|
|
20240830,150500,131287294,1513,1505,1513,1504,51
|
|
20240830,150400,131210558,1514,1514,1514,1514,2
|
|
20240830,150300,131207530,1515,1515,1515,1515,0
|
|
20240830,150200,131207530,1515,1514,1515,1514,81
|
|
20240830,150100,131084895,1514,1515,1515,1503,53
|
|
20240830,150000,131004624,1515,1515,1515,1502,3
|
|
20240830,145900,131000092,1518,1518,1518,1518,0
|
|
20240830,145800,131000092,1518,1519,1519,1502,3
|
|
20240830,145700,130995553,1519,1519,1520,1519,42
|
|
20240830,145600,130931752,1524,1520,1524,1520,500
|
|
20240830,145500,130170613,1520,1506,1521,1501,662
|
|
20240830,145400,129175037,1524,1524,1524,1524,0
|
|
20240830,145300,129175037,1524,1507,1524,1506,187
|
|
20240830,145200,128891943,1523,1524,1524,1523,4
|
|
20240830,145100,128885850,1515,1514,1515,1514,838
|
|
20240830,145000,127616800,1515,1516,1524,1515,631
|
|
20240830,144900,126658810,1516,1504,1533,1500,724
|
|
20240830,144800,125565758,1526,1525,1526,1525,233
|
|
20240830,144700,125210432,1545,1549,1549,1525,663
|
|
20240830,144600,124198965,1526,1547,1561,1525,660
|
|
20240830,144500,123179836,1574,1557,1579,1540,4290
|
|
20240830,144400,116454665,1558,1520,1562,1520,3754
|
|
20240830,144300,110628157,1518,1513,1518,1513,634
|
|
20240830,144200,109666320,1511,1499,1511,1499,4448
|
|
20240830,144100,102966950,1498,1495,1498,1495,2055
|
|
20240830,144000,99891661,1487,1487,1487,1487,1
|
|
20240830,143900,99890174,1495,1495,1495,1495,0
|
|
20240830,143800,99890174,1495,1487,1495,1487,5250
|
|
20240830,143700,92063249,1488,1488,1488,1488,0
|
|
20240830,143600,92063249,1488,1488,1488,1488,0
|
|
20240830,143500,92063249,1488,1487,1488,1487,301
|
|
20240830,143400,91615661,1486,1486,1486,1486,1530
|
|
20240830,143300,89342081,1486,1486,1486,1486,601
|
|
20240830,143200,88448995,1486,1486,1486,1486,0
|
|
20240830,143100,88448995,1486,1486,1486,1486,0
|
|
20240830,143000,88448995,1486,1486,1486,1486,0
|
|
20240830,142900,88448995,1486,1486,1486,1486,57
|
|
20240830,142800,88364293,1486,1486,1486,1486,0
|
|
20240830,142700,88364293,1486,1486,1486,1486,0
|
|
20240830,142600,88364293,1486,1486,1486,1486,63
|
|
20240830,142500,88270675,1486,1486,1486,1486,3
|
|
20240830,142400,88266217,1486,1486,1486,1486,0
|
|
20240830,142300,88266217,1486,1486,1486,1486,510
|
|
20240830,142200,87508357,1480,1480,1480,1480,3
|
|
20240830,142100,87503917,1480,1480,1480,1480,0
|
|
20240830,142000,87503917,1480,1480,1480,1480,0
|
|
20240830,141900,87503917,1480,1477,1485,1477,1831
|
|
20240830,141800,84795018,1474,1474,1474,1474,91
|
|
20240830,141700,84660884,1474,1472,1474,1471,1714
|
|
20240830,141600,82135294,1471,1471,1471,1471,0
|
|
20240830,141500,82135294,1471,1455,1471,1455,9535
|
|
20240830,141400,68222911,1453,1449,1453,1449,2701
|
|
20240830,141300,64300156,1445,1445,1445,1445,0
|
|
20240830,141200,64300156,1445,1445,1445,1445,0
|
|
20240830,141100,64300156,1445,1445,1445,1445,0
|
|
20240830,141000,64300156,1445,1445,1445,1445,0
|
|
20240830,140900,64300156,1445,1445,1445,1445,0
|
|
20240830,140800,64300156,1445,1445,1445,1445,0
|
|
20240830,140700,64300156,1445,1445,1445,1445,0
|
|
20240830,140600,64300156,1445,1445,1445,1445,3
|
|
20240830,140500,64295821,1445,1445,1445,1445,0
|
|
20240830,140400,64295821,1445,1445,1445,1445,30
|
|
20240830,140300,64252471,1445,1445,1445,1445,0
|
|
20240830,140200,64252471,1445,1445,1445,1445,882
|
|
20240830,140100,62977981,1447,1447,1447,1447,0
|
|
20240830,140000,62977981,1447,1447,1447,1447,0
|
|
20240830,135900,62977981,1447,1447,1447,1447,0
|
|
20240830,135800,62977981,1447,1447,1447,1447,0
|
|
20240830,135700,62977981,1447,1447,1447,1447,0
|
|
20240830,135600,62977981,1447,1447,1447,1447,10
|
|
20240830,135500,62963511,1445,1445,1445,1445,0
|
|
20240830,135400,62963511,1445,1445,1445,1445,0
|
|
20240830,135300,62963511,1445,1445,1445,1445,0
|
|
20240830,135200,62963511,1445,1445,1445,1445,0
|
|
20240830,135100,62963511,1445,1445,1445,1445,20
|
|
20240830,135000,62934611,1443,1443,1443,1443,0
|
|
20240830,134900,62934611,1443,1443,1443,1443,0
|
|
20240830,134800,62934611,1443,1443,1443,1443,0
|
|
20240830,134700,62934611,1443,1443,1443,1443,0
|
|
20240830,134600,62934611,1443,1443,1443,1443,0
|
|
20240830,134500,62934611,1443,1443,1443,1443,0
|
|
20240830,134400,62934611,1443,1443,1443,1443,0
|
|
20240830,134300,62934611,1443,1443,1443,1443,0
|
|
20240830,134200,62934611,1443,1443,1443,1443,0
|
|
20240830,134100,62934611,1443,1443,1443,1443,1797
|
|
20240830,134000,60341540,1441,1441,1441,1441,0
|
|
20240830,133900,60341540,1441,1441,1441,1441,0
|
|
20240830,133800,60341540,1441,1441,1441,1441,0
|
|
20240830,133700,60341540,1441,1441,1441,1441,0
|
|
20240830,133600,60341540,1441,1441,1441,1441,91
|
|
20240830,133500,60210409,1441,1441,1441,1441,0
|
|
20240830,133400,60210409,1441,1441,1441,1441,0
|
|
20240830,133300,60210409,1441,1441,1441,1441,1
|
|
20240830,133200,60208968,1441,1441,1441,1441,0
|
|
20240830,133100,60208968,1441,1441,1441,1441,0
|
|
20240830,133000,60208968,1441,1441,1441,1441,100
|
|
20240830,132900,60064868,1441,1441,1441,1441,0
|
|
20240830,132800,60064868,1441,1441,1441,1441,0
|
|
20240830,132700,60064868,1441,1441,1441,1441,52
|
|
20240830,132600,59989936,1436,1436,1436,1436,0
|
|
20240830,132500,59989936,1436,1436,1436,1436,0
|
|
20240830,132400,59989936,1436,1436,1436,1436,0
|
|
20240830,132300,59989936,1436,1436,1436,1436,1
|
|
20240830,132200,59988500,1440,1440,1440,1440,0
|
|
20240830,132100,59988500,1440,1440,1440,1440,0
|
|
20240830,132000,59988500,1440,1440,1440,1440,1
|
|
20240830,131900,59987060,1435,1435,1435,1435,0
|
|
20240830,131800,59987060,1435,1435,1435,1435,0
|
|
20240830,131700,59987060,1435,1435,1435,1435,283
|
|
20240830,131600,59580955,1435,1435,1435,1435,22
|
|
20240830,131500,59549385,1435,1435,1435,1435,0
|
|
20240830,131400,59549385,1435,1435,1435,1435,0
|
|
20240830,131300,59549385,1435,1435,1435,1435,504
|
|
20240830,131200,58826145,1435,1436,1436,1435,225
|
|
20240830,131100,58503120,1438,1439,1439,1438,111
|
|
20240830,131000,58343493,1439,1442,1442,1439,1593
|
|
20240830,130900,56048905,1443,1443,1443,1443,0
|
|
20240830,130800,56048905,1443,1443,1443,1443,0
|
|
20240830,130700,56048905,1443,1443,1443,1443,0
|
|
20240830,130600,56048905,1443,1443,1443,1443,0
|
|
20240830,130500,56048905,1443,1443,1443,1443,0
|
|
20240830,130400,56048905,1443,1443,1443,1443,5
|
|
20240830,130300,56041690,1443,1443,1443,1443,0
|
|
20240830,130200,56041690,1443,1443,1443,1443,0
|
|
20240830,130100,56041690,1443,1443,1443,1443,0
|
|
20240830,130000,56041690,1443,1443,1443,1443,0
|
|
20240830,125900,56041690,1443,1443,1443,1443,5
|
|
20240830,125800,56034475,1443,1443,1443,1443,105
|
|
20240830,125700,55882960,1443,1443,1443,1443,0
|
|
20240830,125600,55882960,1443,1443,1443,1443,0
|
|
20240830,125500,55882960,1443,1443,1443,1443,0
|
|
20240830,125400,55882960,1443,1443,1443,1443,0
|
|
20240830,125300,55882960,1443,1443,1443,1443,0
|
|
20240830,125200,55882960,1443,1443,1443,1443,19
|
|
20240830,125100,55855543,1443,1443,1443,1443,100
|
|
20240830,125000,55711243,1443,1443,1443,1443,0
|
|
20240830,124900,55711243,1443,1443,1443,1443,0
|
|
20240830,124800,55711243,1443,1443,1443,1443,0
|
|
20240830,124700,55711243,1443,1443,1443,1443,80
|
|
20240830,124600,55595803,1443,1443,1443,1443,0
|
|
20240830,124500,55595803,1443,1443,1443,1443,0
|
|
20240830,124400,55595803,1443,1443,1443,1443,0
|
|
20240830,124300,55595803,1443,1443,1443,1443,0
|
|
20240830,124200,55595803,1443,1443,1443,1443,1
|
|
20240830,124100,55594360,1442,1442,1442,1442,0
|
|
20240830,124000,55594360,1442,1443,1443,1442,3
|
|
20240830,123900,55590032,1443,1443,1443,1443,0
|
|
20240830,123800,55590032,1443,1443,1443,1443,0
|
|
20240830,123700,55590032,1443,1443,1443,1443,0
|
|
20240830,123600,55590032,1443,1443,1443,1443,0
|
|
20240830,123500,55590032,1443,1443,1443,1443,0
|
|
20240830,123400,55590032,1443,1443,1443,1443,500
|
|
20240830,123300,54868532,1443,1443,1443,1443,258
|
|
20240830,123200,54496238,1443,1443,1443,1443,200
|
|
20240830,123100,54207638,1442,1443,1443,1442,747
|
|
20240830,123000,53129737,1443,1443,1443,1443,0
|
|
20240830,122900,53129737,1443,1443,1443,1443,0
|
|
20240830,122800,53129737,1443,1450,1450,1443,2
|
|
20240830,122700,53126844,1450,1450,1450,1450,200
|
|
20240830,122600,52836844,1445,1449,1449,1445,3010
|
|
20240830,122500,48480225,1452,1452,1452,1452,0
|
|
20240830,122400,48480225,1452,1452,1452,1452,0
|
|
20240830,122300,48480225,1452,1452,1452,1452,0
|
|
20240830,122200,48480225,1452,1452,1452,1452,1
|
|
20240830,122100,48478773,1449,1449,1449,1449,120
|
|
20240830,122000,48304893,1450,1450,1450,1450,0
|
|
20240830,121900,48304893,1450,1451,1451,1450,116
|
|
20240830,121800,48136688,1452,1452,1452,1452,0
|
|
20240830,121700,48136688,1452,1452,1452,1452,0
|
|
20240830,121600,48136688,1452,1452,1452,1452,0
|
|
20240830,121500,48136688,1452,1452,1452,1452,0
|
|
20240830,121400,48136688,1452,1452,1452,1452,357
|
|
20240830,121300,47618324,1453,1453,1453,1453,0
|
|
20240830,121200,47618324,1453,1453,1453,1453,0
|
|
20240830,121100,47618324,1453,1453,1453,1453,0
|
|
20240830,121000,47618324,1453,1453,1453,1453,0
|
|
20240830,120900,47618324,1453,1453,1453,1453,0
|
|
20240830,120800,47618324,1453,1453,1453,1453,0
|
|
20240830,120700,47618324,1453,1453,1453,1453,135
|
|
20240830,120600,47422169,1453,1453,1453,1453,1
|
|
20240830,120500,47420716,1455,1455,1455,1455,1
|
|
20240830,120400,47419261,1458,1458,1458,1458,0
|
|
20240830,120300,47419261,1458,1458,1458,1458,0
|
|
20240830,120200,47419261,1458,1458,1458,1458,0
|
|
20240830,120100,47419261,1458,1458,1458,1458,0
|
|
20240830,120000,47419261,1458,1458,1458,1458,0
|
|
20240830,115900,47419261,1458,1458,1458,1458,1
|
|
20240830,115800,47417803,1453,1457,1457,1453,1590
|
|
20240830,115700,45103637,1458,1458,1458,1458,0
|
|
20240830,115600,45103637,1458,1458,1458,1458,1
|
|
20240830,115500,45102179,1457,1457,1457,1457,0
|
|
20240830,115400,45102179,1457,1457,1457,1457,0
|
|
20240830,115300,45102179,1457,1457,1457,1457,0
|
|
20240830,115200,45102179,1457,1457,1457,1457,242
|
|
20240830,115100,44749585,1457,1457,1457,1457,0
|
|
20240830,115000,44749585,1457,1457,1457,1457,0
|
|
20240830,114900,44749585,1457,1457,1457,1457,0
|
|
20240830,114800,44749585,1457,1457,1457,1457,0
|
|
20240830,114700,44749585,1457,1457,1457,1457,538
|
|
20240830,114600,43965719,1455,1455,1455,1455,0
|
|
20240830,114500,43965719,1455,1455,1455,1455,773
|
|
20240830,114400,42841004,1456,1456,1456,1456,1100
|
|
20240830,114300,41239404,1457,1457,1457,1457,0
|
|
20240830,114200,41239404,1457,1457,1457,1457,10
|
|
20240830,114100,41224834,1457,1457,1457,1457,0
|
|
20240830,114000,41224834,1457,1457,1457,1457,317
|
|
20240830,113900,40762965,1457,1458,1458,1457,11
|
|
20240830,113800,40746937,1458,1458,1458,1458,2
|
|
20240830,113700,40744021,1457,1458,1458,1457,71
|
|
20240830,113600,40640544,1458,1458,1458,1458,0
|
|
20240830,113500,40640544,1458,1458,1458,1458,39
|
|
20240830,113400,40583682,1458,1458,1458,1458,0
|
|
20240830,113300,40583682,1458,1458,1458,1458,0
|
|
20240830,113200,40583682,1458,1458,1458,1458,0
|
|
20240830,113100,40583682,1458,1458,1458,1458,20
|
|
20240830,113000,40554522,1457,1457,1457,1457,0
|
|
20240830,112900,40554522,1457,1465,1465,1457,5000
|
|
20240830,112800,33243088,1466,1467,1467,1466,2898
|
|
20240830,112700,28994616,1468,1468,1468,1468,0
|
|
20240830,112600,28994616,1468,1468,1468,1468,0
|
|
20240830,112500,28994616,1468,1468,1468,1468,0
|
|
20240830,112400,28994616,1468,1468,1468,1468,0
|
|
20240830,112300,28994616,1468,1468,1468,1468,0
|
|
20240830,112200,28994616,1468,1468,1468,1468,0
|
|
20240830,112100,28994616,1468,1468,1468,1468,500
|
|
20240830,112000,28260616,1470,1470,1470,1470,0
|
|
20240830,111900,28260616,1470,1470,1470,1470,0
|
|
20240830,111800,28260616,1470,1470,1470,1470,0
|
|
20240830,111700,28260616,1470,1470,1470,1470,0
|
|
20240830,111600,28260616,1470,1470,1470,1470,0
|
|
20240830,111500,28260616,1470,1470,1470,1470,0
|
|
20240830,111400,28260616,1470,1470,1470,1470,1
|
|
20240830,111300,28259146,1468,1468,1468,1468,0
|
|
20240830,111200,28259146,1468,1468,1468,1468,0
|
|
20240830,111100,28259146,1468,1468,1468,1468,0
|
|
20240830,111000,28259146,1468,1468,1468,1468,0
|
|
20240830,110900,28259146,1468,1468,1468,1468,0
|
|
20240830,110800,28259146,1468,1468,1468,1468,0
|
|
20240830,110700,28259146,1468,1468,1468,1468,9
|
|
20240830,110600,28245934,1466,1466,1466,1466,0
|
|
20240830,110500,28245934,1466,1466,1466,1466,0
|
|
20240830,110400,28245934,1466,1466,1466,1466,0
|
|
20240830,110300,28245934,1466,1466,1466,1466,0
|
|
20240830,110200,28245934,1466,1466,1466,1466,0
|
|
20240830,110100,28245934,1466,1466,1466,1466,0
|
|
20240830,110000,28245934,1466,1466,1466,1466,0
|
|
20240830,105900,28245934,1466,1466,1466,1466,0
|
|
20240830,105800,28245934,1466,1466,1466,1466,0
|
|
20240830,105700,28245934,1466,1466,1466,1466,0
|
|
20240830,105600,28245934,1466,1466,1466,1466,0
|
|
20240830,105500,28245934,1466,1466,1466,1466,0
|
|
20240830,105400,28245934,1466,1466,1466,1466,0
|
|
20240830,105300,28245934,1466,1466,1466,1466,0
|
|
20240830,105200,28245934,1466,1466,1466,1466,0
|
|
20240830,105100,28245934,1466,1466,1466,1466,0
|
|
20240830,105000,28245934,1466,1466,1466,1466,0
|
|
20240830,104900,28245934,1466,1471,1471,1466,2000
|
|
20240830,104800,25308604,1471,1471,1471,1471,0
|
|
20240830,104700,25308604,1471,1471,1471,1471,1
|
|
20240830,104600,25307133,1470,1470,1470,1470,0
|
|
20240830,104500,25307133,1470,1470,1470,1470,0
|
|
20240830,104400,25307133,1470,1470,1470,1470,0
|
|
20240830,104300,25307133,1470,1470,1470,1470,200
|
|
20240830,104200,25013133,1470,1470,1470,1470,0
|
|
20240830,104100,25013133,1470,1470,1470,1470,0
|
|
20240830,104000,25013133,1470,1470,1470,1470,2
|
|
20240830,103900,25010193,1470,1470,1470,1470,0
|
|
20240830,103800,25010193,1470,1470,1470,1470,0
|
|
20240830,103700,25010193,1470,1470,1470,1470,0
|
|
20240830,103600,25010193,1470,1470,1470,1470,0
|
|
20240830,103500,25010193,1470,1470,1470,1470,0
|
|
20240830,103400,25010193,1470,1470,1470,1470,0
|
|
20240830,103300,25010193,1470,1470,1470,1470,0
|
|
20240830,103200,25010193,1470,1470,1470,1470,0
|
|
20240830,103100,25010193,1470,1470,1470,1470,0
|
|
20240830,103000,25010193,1470,1470,1470,1470,0
|
|
20240830,102900,25010193,1470,1470,1470,1470,0
|
|
20240830,102800,25010193,1470,1470,1470,1470,150
|
|
20240830,102700,24789693,1470,1470,1470,1470,0
|
|
20240830,102600,24789693,1470,1470,1470,1470,0
|
|
20240830,102500,24789693,1470,1471,1471,1470,283
|
|
20240830,102400,24373634,1476,1476,1476,1476,0
|
|
20240830,102300,24373634,1476,1476,1476,1476,0
|
|
20240830,102200,24373634,1476,1476,1476,1476,0
|
|
20240830,102100,24373634,1476,1476,1476,1476,0
|
|
20240830,102000,24373634,1476,1476,1476,1476,3
|
|
20240830,101900,24369206,1471,1471,1471,1471,755
|
|
20240830,101800,23258601,1472,1472,1472,1472,132
|
|
20240830,101700,23064297,1472,1472,1472,1472,300
|
|
20240830,101600,22622697,1476,1476,1476,1476,0
|
|
20240830,101500,22622697,1476,1476,1476,1476,0
|
|
20240830,101400,22622697,1476,1476,1476,1476,0
|
|
20240830,101300,22622697,1476,1476,1476,1476,0
|
|
20240830,101200,22622697,1476,1476,1476,1476,0
|
|
20240830,101100,22622697,1476,1476,1476,1476,0
|
|
20240830,101000,22622697,1476,1476,1476,1476,0
|
|
20240830,100900,22622697,1476,1476,1476,1476,0
|
|
20240830,100800,22622697,1476,1476,1476,1476,453
|
|
20240830,100700,21954069,1476,1476,1476,1476,417
|
|
20240830,100600,21338577,1476,1476,1476,1476,11
|
|
20240830,100500,21322341,1476,1476,1476,1476,50
|
|
20240830,100400,21248541,1479,1479,1479,1479,0
|
|
20240830,100300,21248541,1479,1479,1479,1479,0
|
|
20240830,100200,21248541,1479,1479,1479,1479,0
|
|
20240830,100100,21248541,1479,1479,1479,1479,0
|
|
20240830,100000,21248541,1479,1479,1479,1479,0
|
|
20240830,095900,21248541,1479,1479,1479,1479,0
|
|
20240830,095800,21248541,1479,1479,1479,1479,0
|
|
20240830,095700,21248541,1479,1479,1479,1479,200
|
|
20240830,095600,20952741,1479,1479,1479,1479,5
|
|
20240830,095500,20945346,1479,1479,1479,1479,1
|
|
20240830,095400,20943867,1476,1476,1476,1476,0
|
|
20240830,095300,20943867,1476,1476,1476,1476,75
|
|
20240830,095200,20833167,1476,1476,1476,1476,0
|
|
20240830,095100,20833167,1476,1476,1476,1476,90
|
|
20240830,095000,20700327,1476,1476,1476,1476,0
|
|
20240830,094900,20700327,1476,1476,1476,1476,100
|
|
20240830,094800,20552727,1476,1476,1476,1476,0
|
|
20240830,094700,20552727,1476,1476,1476,1476,0
|
|
20240830,094600,20552727,1476,1476,1476,1476,0
|
|
20240830,094500,20552727,1476,1476,1476,1476,0
|
|
20240830,094400,20552727,1476,1475,1476,1475,35
|
|
20240830,094300,20501078,1476,1476,1476,1476,297
|
|
20240830,094200,20062706,1476,1476,1476,1476,0
|
|
20240830,094100,20062706,1476,1476,1476,1476,0
|
|
20240830,094000,20062706,1476,1480,1480,1476,11
|
|
20240830,093900,20046464,1480,1489,1489,1477,117
|
|
20240830,093800,19873523,1477,1477,1477,1477,200
|
|
20240830,093700,19578123,1478,1490,1490,1478,105
|
|
20240830,093600,19422873,1490,1490,1490,1490,1
|
|
20240830,093500,19421383,1482,1482,1482,1482,124
|
|
20240830,093400,19237615,1484,1486,1486,1484,1076
|
|
20240830,093300,17639349,1491,1491,1491,1491,2
|
|
20240830,093200,17636367,1490,1490,1490,1490,0
|
|
20240830,093100,17636367,1490,1490,1490,1490,0
|
|
20240830,093000,17636367,1490,1486,1490,1486,1296
|
|
20240830,092900,15708042,1486,1486,1486,1486,1200
|
|
20240830,092800,13924842,1486,1486,1486,1486,0
|
|
20240830,092700,13924842,1486,1486,1486,1486,857
|
|
20240830,092600,12651340,1486,1486,1486,1486,0
|
|
20240830,092500,12651340,1486,1486,1486,1486,0
|
|
20240830,092400,12651340,1486,1486,1486,1486,208
|
|
20240830,092300,12342252,1485,1485,1485,1485,107
|
|
20240830,092200,12183357,1484,1484,1484,1484,1
|
|
20240830,092100,12181873,1485,1484,1485,1484,4
|
|
20240830,092000,12175934,1484,1484,1484,1484,0
|
|
20240830,091900,12175934,1484,1487,1487,1484,1022
|
|
20240830,091800,10659283,1482,1480,1482,1480,31
|
|
20240830,091700,10613383,1480,1480,1480,1480,0
|
|
20240830,091600,10613383,1480,1475,1480,1475,428
|
|
20240830,091500,9980955,1475,1473,1475,1472,100
|
|
20240830,091400,9833679,1473,1465,1473,1465,254
|
|
20240830,091300,9460775,1463,1460,1463,1460,2520
|
|
20240830,091200,5778059,1455,1455,1455,1455,0
|
|
20240830,091100,5778059,1455,1455,1455,1455,12
|
|
20240830,091000,5760599,1454,1454,1454,1454,0
|
|
20240830,090900,5760599,1454,1454,1454,1454,0
|
|
20240830,090800,5760599,1454,1454,1454,1454,0
|
|
20240830,090700,5760599,1454,1454,1454,1454,0
|
|
20240830,090600,5760599,1454,1455,1455,1454,651
|
|
20240830,090500,4813975,1455,1461,1461,1455,291
|
|
20240830,090400,4390444,1461,1458,1461,1452,1586
|
|
20240830,090300,2082812,1458,1461,1461,1458,676
|
|
20240830,090200,1096247,1462,1455,1462,1455,328
|
|
20240830,090100,617761,1455,1450,1455,1450,112
|
|
20240830,090000,455356,1441,1441,1441,1441,316
|