646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,194300,124408191,1670,1670,1670,1670,334
|
|
20240829,194200,124408191,1670,1670,1670,1670,0
|
|
20240829,194100,124408191,1670,1670,1670,1670,0
|
|
20240829,194000,124408191,1670,1670,1670,1670,0
|
|
20240829,193900,124408191,1670,1670,1670,1670,0
|
|
20240829,193800,124408191,1670,1670,1670,1670,0
|
|
20240829,193700,124408191,1670,1670,1670,1670,0
|
|
20240829,193600,124408191,1670,1670,1670,1670,0
|
|
20240829,193500,124408191,1670,1670,1670,1670,0
|
|
20240829,193400,124408191,1670,1670,1670,1670,0
|
|
20240829,193300,124408191,1670,1670,1670,1670,0
|
|
20240829,193200,124408191,1670,1670,1670,1670,0
|
|
20240829,193100,124408191,1670,1670,1670,1670,0
|
|
20240829,193000,124408191,1670,1670,1670,1670,0
|
|
20240829,192900,124408191,1670,1670,1670,1670,0
|
|
20240829,192800,124408191,1670,1670,1670,1670,0
|
|
20240829,192700,124408191,1670,1670,1670,1670,0
|
|
20240829,192600,124408191,1670,1670,1670,1670,0
|
|
20240829,192500,124408191,1670,1670,1670,1670,0
|
|
20240829,192400,124408191,1670,1670,1670,1670,0
|
|
20240829,192300,124408191,1670,1670,1670,1670,0
|
|
20240829,192200,124408191,1670,1670,1670,1670,0
|
|
20240829,192100,124408191,1670,1670,1670,1670,0
|
|
20240829,192000,124408191,1670,1670,1670,1670,0
|
|
20240829,191900,124408191,1670,1670,1670,1670,0
|
|
20240829,191800,124408191,1670,1670,1670,1670,0
|
|
20240829,191700,124408191,1670,1670,1670,1670,0
|
|
20240829,191600,124408191,1670,1670,1670,1670,0
|
|
20240829,191500,124408191,1670,1670,1670,1670,0
|
|
20240829,191400,124408191,1670,1670,1670,1670,0
|
|
20240829,191300,124408191,1670,1670,1670,1670,334
|
|
20240829,191200,124408191,1670,1670,1670,1670,0
|
|
20240829,191100,124408191,1670,1670,1670,1670,0
|
|
20240829,191000,124408191,1670,1670,1670,1670,0
|
|
20240829,190900,124408191,1670,1670,1670,1670,0
|
|
20240829,190800,124408191,1670,1670,1670,1670,0
|
|
20240829,190700,124408191,1670,1670,1670,1670,0
|
|
20240829,190600,124408191,1670,1670,1670,1670,0
|
|
20240829,190500,124408191,1670,1670,1670,1670,0
|
|
20240829,190400,124408191,1670,1670,1670,1670,0
|
|
20240829,190300,124408191,1670,1670,1670,1670,0
|
|
20240829,190200,124408191,1670,1670,1670,1670,0
|
|
20240829,190100,124408191,1670,1670,1670,1670,0
|
|
20240829,190000,124408191,1670,1670,1670,1670,0
|
|
20240829,185900,124408191,1670,1670,1670,1670,0
|
|
20240829,185800,124408191,1670,1670,1670,1670,0
|
|
20240829,185700,124408191,1670,1670,1670,1670,0
|
|
20240829,185600,124408191,1670,1670,1670,1670,0
|
|
20240829,185500,124408191,1670,1670,1670,1670,0
|
|
20240829,185400,124408191,1670,1670,1670,1670,0
|
|
20240829,185300,124408191,1670,1670,1670,1670,0
|
|
20240829,185200,124408191,1670,1670,1670,1670,0
|
|
20240829,185100,124408191,1670,1670,1670,1670,0
|
|
20240829,185000,124408191,1670,1670,1670,1670,0
|
|
20240829,184900,124408191,1670,1670,1670,1670,0
|
|
20240829,184800,124408191,1670,1670,1670,1670,0
|
|
20240829,184700,124408191,1670,1670,1670,1670,0
|
|
20240829,184600,124408191,1670,1670,1670,1670,0
|
|
20240829,184500,124408191,1670,1670,1670,1670,0
|
|
20240829,184400,124408191,1670,1670,1670,1670,0
|
|
20240829,184300,124408191,1670,1670,1670,1670,334
|
|
20240829,184200,124408191,1670,1670,1670,1670,0
|
|
20240829,184100,124408191,1670,1670,1670,1670,0
|
|
20240829,184000,124408191,1670,1670,1670,1670,0
|
|
20240829,183900,124408191,1670,1670,1670,1670,0
|
|
20240829,183800,124408191,1670,1670,1670,1670,0
|
|
20240829,183700,124408191,1670,1670,1670,1670,0
|
|
20240829,183600,124408191,1670,1670,1670,1670,0
|
|
20240829,183500,124408191,1670,1670,1670,1670,0
|
|
20240829,183400,124408191,1670,1670,1670,1670,0
|
|
20240829,183300,124408191,1670,1670,1670,1670,0
|
|
20240829,183200,124408191,1670,1670,1670,1670,0
|
|
20240829,183100,124408191,1670,1670,1670,1670,0
|
|
20240829,183000,124408191,1670,1670,1670,1670,0
|
|
20240829,182900,124408191,1670,1670,1670,1670,0
|
|
20240829,182800,124408191,1670,1670,1670,1670,0
|
|
20240829,182700,124408191,1670,1670,1670,1670,0
|
|
20240829,182600,124408191,1670,1670,1670,1670,0
|
|
20240829,182500,124408191,1670,1670,1670,1670,0
|
|
20240829,182400,124408191,1670,1670,1670,1670,0
|
|
20240829,182300,124408191,1670,1670,1670,1670,0
|
|
20240829,182200,124408191,1670,1670,1670,1670,0
|
|
20240829,182100,124408191,1670,1670,1670,1670,0
|
|
20240829,182000,124408191,1670,1670,1670,1670,0
|
|
20240829,181900,124408191,1670,1670,1670,1670,0
|
|
20240829,181800,124408191,1670,1670,1670,1670,0
|
|
20240829,181700,124408191,1670,1670,1670,1670,0
|
|
20240829,181600,124408191,1670,1670,1670,1670,0
|
|
20240829,181500,124408191,1670,1670,1670,1670,0
|
|
20240829,181400,124408191,1670,1670,1670,1670,0
|
|
20240829,181300,124408191,1670,1670,1670,1670,334
|
|
20240829,181200,124408191,1670,1670,1670,1670,0
|
|
20240829,181100,124408191,1670,1670,1670,1670,0
|
|
20240829,181000,124408191,1670,1670,1670,1670,0
|
|
20240829,180900,124408191,1670,1670,1670,1670,0
|
|
20240829,180800,124408191,1670,1670,1670,1670,0
|
|
20240829,180700,124408191,1670,1670,1670,1670,0
|
|
20240829,180600,124408191,1670,1670,1670,1670,0
|
|
20240829,180500,124408191,1670,1670,1670,1670,0
|
|
20240829,180400,124408191,1670,1670,1670,1670,0
|
|
20240829,180300,124408191,1670,1670,1670,1670,0
|
|
20240829,180200,124408191,1670,1670,1670,1670,0
|
|
20240829,180100,124408191,1670,1670,1670,1670,0
|
|
20240829,180000,124408191,1670,1670,1670,1670,0
|
|
20240829,175900,124408191,1670,1670,1670,1670,0
|
|
20240829,175800,124408191,1670,1670,1670,1670,0
|
|
20240829,175700,124408191,1670,1670,1670,1670,0
|
|
20240829,175600,124408191,1670,1670,1670,1670,0
|
|
20240829,175500,124408191,1670,1670,1670,1670,0
|
|
20240829,175400,124408191,1670,1670,1670,1670,0
|
|
20240829,175300,124408191,1670,1670,1670,1670,0
|
|
20240829,175200,124408191,1670,1670,1670,1670,0
|
|
20240829,175100,124408191,1670,1670,1670,1670,0
|
|
20240829,175000,124408191,1670,1670,1670,1670,0
|
|
20240829,174900,124408191,1670,1670,1670,1670,0
|
|
20240829,174800,124408191,1670,1670,1670,1670,0
|
|
20240829,174700,124408191,1670,1670,1670,1670,0
|
|
20240829,174600,124408191,1670,1670,1670,1670,0
|
|
20240829,174500,124408191,1670,1670,1670,1670,0
|
|
20240829,174400,124408191,1670,1670,1670,1670,0
|
|
20240829,174300,124408191,1670,1670,1670,1670,334
|
|
20240829,174200,124408191,1670,1670,1670,1670,0
|
|
20240829,174100,124408191,1670,1670,1670,1670,0
|
|
20240829,174000,124408191,1670,1670,1670,1670,0
|
|
20240829,173900,124408191,1670,1670,1670,1670,0
|
|
20240829,173800,124408191,1670,1670,1670,1670,0
|
|
20240829,173700,124408191,1670,1670,1670,1670,0
|
|
20240829,173600,124408191,1670,1670,1670,1670,0
|
|
20240829,173500,124408191,1670,1670,1670,1670,0
|
|
20240829,173400,124408191,1670,1670,1670,1670,0
|
|
20240829,173300,124408191,1670,1670,1670,1670,0
|
|
20240829,173200,124408191,1670,1670,1670,1670,0
|
|
20240829,173100,124408191,1670,1670,1670,1670,0
|
|
20240829,173000,124408191,1670,1670,1670,1670,0
|
|
20240829,172900,124408191,1670,1670,1670,1670,0
|
|
20240829,172800,124408191,1670,1670,1670,1670,0
|
|
20240829,172700,124408191,1670,1670,1670,1670,0
|
|
20240829,172600,124408191,1670,1670,1670,1670,0
|
|
20240829,172500,124408191,1670,1670,1670,1670,0
|
|
20240829,172400,124408191,1670,1670,1670,1670,0
|
|
20240829,172300,124408191,1670,1670,1670,1670,0
|
|
20240829,172200,124408191,1670,1670,1670,1670,0
|
|
20240829,172100,124408191,1670,1670,1670,1670,0
|
|
20240829,172000,124408191,1670,1670,1670,1670,0
|
|
20240829,171900,124408191,1670,1670,1670,1670,0
|
|
20240829,171800,124408191,1670,1670,1670,1670,0
|
|
20240829,171700,124408191,1670,1670,1670,1670,0
|
|
20240829,171600,124408191,1670,1670,1670,1670,0
|
|
20240829,171500,124408191,1670,1670,1670,1670,0
|
|
20240829,171400,124408191,1670,1670,1670,1670,0
|
|
20240829,171300,124408191,1670,1670,1670,1670,334
|
|
20240829,171200,124408191,1670,1670,1670,1670,0
|
|
20240829,171100,124408191,1670,1670,1670,1670,0
|
|
20240829,171000,124408191,1670,1670,1670,1670,0
|
|
20240829,170900,124408191,1670,1670,1670,1670,0
|
|
20240829,170800,124408191,1670,1670,1670,1670,0
|
|
20240829,170700,124408191,1670,1670,1670,1670,0
|
|
20240829,170600,124408191,1670,1670,1670,1670,0
|
|
20240829,170500,124408191,1670,1670,1670,1670,0
|
|
20240829,170400,124408191,1670,1670,1670,1670,0
|
|
20240829,170300,124408191,1670,1670,1670,1670,0
|
|
20240829,170200,124408191,1670,1670,1670,1670,0
|
|
20240829,170100,124408191,1670,1670,1670,1670,0
|
|
20240829,170000,124408191,1670,1670,1670,1670,0
|
|
20240829,165900,124408191,1670,1670,1670,1670,0
|
|
20240829,165800,124408191,1670,1670,1670,1670,0
|
|
20240829,165700,124408191,1670,1670,1670,1670,0
|
|
20240829,165600,124408191,1670,1670,1670,1670,0
|
|
20240829,165500,124408191,1670,1670,1670,1670,0
|
|
20240829,165400,124408191,1670,1670,1670,1670,0
|
|
20240829,165300,124408191,1670,1670,1670,1670,0
|
|
20240829,165200,124408191,1670,1670,1670,1670,0
|
|
20240829,165100,124408191,1670,1670,1670,1670,0
|
|
20240829,165000,124408191,1670,1670,1670,1670,0
|
|
20240829,164900,124408191,1670,1670,1670,1670,0
|
|
20240829,164800,124408191,1670,1670,1670,1670,0
|
|
20240829,164700,124408191,1670,1670,1670,1670,0
|
|
20240829,164600,124408191,1670,1670,1670,1670,0
|
|
20240829,164500,124408191,1670,1670,1670,1670,0
|
|
20240829,164400,124408191,1670,1670,1670,1670,0
|
|
20240829,164300,124408191,1670,1670,1670,1670,334
|
|
20240829,164200,124408191,1670,1670,1670,1670,0
|
|
20240829,164100,124408191,1670,1670,1670,1670,0
|
|
20240829,164000,124408191,1670,1670,1670,1670,0
|
|
20240829,163900,124408191,1670,1670,1670,1670,0
|
|
20240829,163800,124408191,1670,1670,1670,1670,0
|
|
20240829,163700,124408191,1670,1670,1670,1670,0
|
|
20240829,163600,124408191,1670,1670,1670,1670,0
|
|
20240829,163500,124408191,1670,1670,1670,1670,0
|
|
20240829,163400,124408191,1670,1670,1670,1670,0
|
|
20240829,163300,124408191,1670,1670,1670,1670,0
|
|
20240829,163200,124408191,1670,1670,1670,1670,0
|
|
20240829,163100,124408191,1670,1670,1670,1670,0
|
|
20240829,163000,124408191,1670,1670,1670,1670,0
|
|
20240829,162900,124408191,1670,1670,1670,1670,0
|
|
20240829,162800,124408191,1670,1670,1670,1670,0
|
|
20240829,162700,124408191,1670,1670,1670,1670,0
|
|
20240829,162600,124408191,1670,1670,1670,1670,0
|
|
20240829,162500,124408191,1670,1670,1670,1670,0
|
|
20240829,162400,124408191,1670,1670,1670,1670,0
|
|
20240829,162300,124408191,1670,1670,1670,1670,0
|
|
20240829,162200,124408191,1670,1670,1670,1670,0
|
|
20240829,162100,124408191,1670,1670,1670,1670,0
|
|
20240829,162000,124408191,1670,1670,1670,1670,0
|
|
20240829,161900,124408191,1670,1670,1670,1670,0
|
|
20240829,161800,124408191,1670,1670,1670,1670,0
|
|
20240829,161700,124408191,1670,1670,1670,1670,0
|
|
20240829,161600,124408191,1670,1670,1670,1670,0
|
|
20240829,161500,124408191,1670,1670,1670,1670,0
|
|
20240829,161400,124408191,1670,1670,1670,1670,0
|
|
20240829,161300,124408191,1670,1670,1670,1670,334
|
|
20240829,161200,124408191,1670,1670,1670,1670,0
|
|
20240829,161100,124408191,1670,1670,1670,1670,0
|
|
20240829,161000,124408191,1670,1670,1670,1670,0
|
|
20240829,160900,124408191,1670,1670,1670,1670,0
|
|
20240829,160800,124408191,1670,1670,1670,1670,0
|
|
20240829,160700,124408191,1670,1670,1670,1670,0
|
|
20240829,160600,124408191,1670,1670,1670,1670,0
|
|
20240829,160500,124408191,1670,1670,1670,1670,0
|
|
20240829,160400,124408191,1670,1670,1670,1670,0
|
|
20240829,160300,124408191,1670,1670,1670,1670,0
|
|
20240829,160200,124408191,1670,1670,1670,1670,0
|
|
20240829,160100,124408191,1670,1670,1670,1670,0
|
|
20240829,160000,124408191,1670,1670,1670,1670,0
|
|
20240829,155900,124408191,1670,1670,1670,1670,0
|
|
20240829,155800,124408191,1670,1670,1670,1670,0
|
|
20240829,155700,124408191,1670,1670,1670,1670,0
|
|
20240829,155600,124408191,1670,1670,1670,1670,0
|
|
20240829,155500,124408191,1670,1670,1670,1670,0
|
|
20240829,155400,124408191,1670,1670,1670,1670,0
|
|
20240829,155300,124408191,1670,1670,1670,1670,0
|
|
20240829,155200,124408191,1670,1670,1670,1670,0
|
|
20240829,155100,124408191,1670,1670,1670,1670,0
|
|
20240829,155000,124408191,1670,1670,1670,1670,0
|
|
20240829,154900,124408191,1670,1670,1670,1670,0
|
|
20240829,154800,124408191,1670,1670,1670,1670,0
|
|
20240829,154700,124408191,1670,1670,1670,1670,0
|
|
20240829,154600,124408191,1670,1670,1670,1670,0
|
|
20240829,154500,124408191,1670,1670,1670,1670,0
|
|
20240829,154400,124408191,1670,1670,1670,1670,0
|
|
20240829,154300,124408191,1670,1670,1670,1670,334
|
|
20240829,154200,124408191,1670,1670,1670,1670,0
|
|
20240829,154100,124408191,1670,1670,1670,1670,0
|
|
20240829,154000,124408191,1670,1670,1670,1670,0
|
|
20240829,153900,124408191,1670,1670,1670,1670,0
|
|
20240829,153800,124408191,1670,1670,1670,1670,0
|
|
20240829,153700,124408191,1670,1670,1670,1670,0
|
|
20240829,153600,124408191,1670,1670,1670,1670,0
|
|
20240829,153500,124408191,1670,1670,1670,1670,0
|
|
20240829,153400,124408191,1670,1670,1670,1670,0
|
|
20240829,153300,124408191,1670,1670,1670,1670,0
|
|
20240829,153200,124408191,1670,1670,1670,1670,0
|
|
20240829,153100,124408191,1670,1670,1670,1670,0
|
|
20240829,153000,124408191,1670,1670,1670,1670,334
|
|
20240829,152900,123850411,1663,1663,1663,1663,0
|
|
20240829,152800,123850411,1663,1663,1663,1663,0
|
|
20240829,152700,123850411,1663,1663,1663,1663,0
|
|
20240829,152600,123850411,1663,1663,1663,1663,0
|
|
20240829,152500,123850411,1663,1663,1663,1663,0
|
|
20240829,152400,123850411,1663,1663,1663,1663,0
|
|
20240829,152300,123850411,1663,1663,1663,1663,0
|
|
20240829,152200,123850411,1663,1663,1663,1663,0
|
|
20240829,152100,123850411,1663,1663,1663,1663,0
|
|
20240829,152000,123850411,1663,1663,1663,1663,0
|
|
20240829,151900,123850411,1663,1664,1671,1662,662
|
|
20240829,151800,122749341,1665,1666,1666,1665,89
|
|
20240829,151700,122601125,1671,1666,1671,1666,36
|
|
20240829,151600,122541069,1669,1668,1669,1666,25
|
|
20240829,151500,122499404,1670,1670,1670,1670,0
|
|
20240829,151400,122499404,1670,1669,1670,1669,2
|
|
20240829,151300,122496065,1672,1672,1672,1672,0
|
|
20240829,151200,122496065,1672,1672,1672,1666,3
|
|
20240829,151100,122491055,1674,1670,1674,1670,66
|
|
20240829,151000,122380767,1672,1672,1672,1672,1
|
|
20240829,150900,122379095,1670,1670,1670,1670,846
|
|
20240829,150800,120966275,1672,1672,1672,1672,0
|
|
20240829,150700,120966275,1672,1672,1672,1672,2
|
|
20240829,150600,120962931,1672,1665,1672,1665,167
|
|
20240829,150500,120684539,1669,1669,1669,1669,0
|
|
20240829,150400,120684539,1669,1669,1669,1669,0
|
|
20240829,150300,120684539,1669,1669,1669,1669,1
|
|
20240829,150200,120682870,1670,1670,1670,1670,1
|
|
20240829,150100,120681200,1665,1665,1670,1664,17
|
|
20240829,150000,120652843,1671,1671,1671,1671,0
|
|
20240829,145900,120652843,1671,1665,1672,1664,6
|
|
20240829,145800,120642842,1666,1669,1672,1664,16
|
|
20240829,145700,120616139,1666,1665,1672,1665,43
|
|
20240829,145600,120544536,1666,1666,1666,1666,1
|
|
20240829,145500,120542870,1667,1667,1667,1667,1
|
|
20240829,145400,120541203,1668,1664,1668,1664,51
|
|
20240829,145300,120456335,1668,1668,1668,1668,1
|
|
20240829,145200,120454667,1669,1669,1669,1669,1
|
|
20240829,145100,120452998,1673,1673,1673,1673,0
|
|
20240829,145000,120452998,1673,1673,1673,1673,0
|
|
20240829,144900,120452998,1673,1673,1673,1673,0
|
|
20240829,144800,120452998,1673,1673,1673,1673,0
|
|
20240829,144700,120452998,1673,1673,1673,1673,0
|
|
20240829,144600,120452998,1673,1673,1673,1673,0
|
|
20240829,144500,120452998,1673,1673,1673,1673,47
|
|
20240829,144400,120374367,1674,1665,1674,1665,51
|
|
20240829,144300,120289443,1665,1662,1665,1662,1059
|
|
20240829,144200,118526976,1664,1664,1664,1664,0
|
|
20240829,144100,118526976,1664,1662,1664,1662,199
|
|
20240829,144000,118195858,1663,1663,1663,1663,0
|
|
20240829,143900,118195858,1663,1662,1663,1662,1397
|
|
20240829,143800,115874043,1663,1662,1663,1662,7
|
|
20240829,143700,115862408,1663,1662,1663,1662,613
|
|
20240829,143600,114843601,1663,1663,1663,1663,1
|
|
20240829,143500,114841938,1662,1662,1662,1662,7
|
|
20240829,143400,114830304,1662,1662,1662,1662,0
|
|
20240829,143300,114830304,1662,1662,1662,1662,0
|
|
20240829,143200,114830304,1662,1662,1662,1662,11
|
|
20240829,143100,114812022,1662,1662,1662,1662,1065
|
|
20240829,143000,113041992,1663,1663,1663,1663,2
|
|
20240829,142900,113038666,1663,1663,1663,1663,7
|
|
20240829,142800,113027025,1664,1664,1664,1664,2
|
|
20240829,142700,113023697,1663,1663,1663,1663,20
|
|
20240829,142600,112990437,1662,1662,1662,1662,1
|
|
20240829,142500,112988775,1662,1663,1663,1662,9
|
|
20240829,142400,112973815,1663,1662,1663,1662,31
|
|
20240829,142300,112922284,1662,1662,1662,1662,76
|
|
20240829,142200,112795972,1663,1662,1664,1662,106
|
|
20240829,142100,112619794,1662,1663,1663,1662,4337
|
|
20240829,142000,105409209,1664,1664,1664,1664,2
|
|
20240829,141900,105405881,1664,1663,1664,1663,3
|
|
20240829,141800,105400890,1664,1664,1664,1664,3
|
|
20240829,141700,105395898,1669,1669,1669,1669,0
|
|
20240829,141600,105395898,1669,1669,1669,1669,0
|
|
20240829,141500,105395898,1669,1669,1669,1669,1
|
|
20240829,141400,105394229,1663,1663,1663,1663,500
|
|
20240829,141300,104562729,1670,1670,1670,1670,3
|
|
20240829,141200,104557719,1674,1664,1674,1664,1614
|
|
20240829,141100,101870379,1664,1664,1664,1664,0
|
|
20240829,141000,101870379,1664,1663,1664,1663,2125
|
|
20240829,140900,98334419,1663,1664,1664,1663,508
|
|
20240829,140800,97489614,1663,1663,1663,1663,6
|
|
20240829,140700,97479636,1663,1663,1663,1663,0
|
|
20240829,140600,97479636,1663,1663,1663,1663,7
|
|
20240829,140500,97467995,1663,1663,1663,1663,6
|
|
20240829,140400,97458017,1664,1664,1664,1664,2
|
|
20240829,140300,97454689,1664,1663,1664,1663,28
|
|
20240829,140200,97408104,1664,1664,1664,1664,0
|
|
20240829,140100,97408104,1664,1663,1664,1663,14
|
|
20240829,140000,97384820,1662,1663,1663,1662,2
|
|
20240829,135900,97381495,1664,1664,1664,1664,0
|
|
20240829,135800,97381495,1664,1663,1664,1663,503
|
|
20240829,135700,96545005,1662,1662,1662,1662,6
|
|
20240829,135600,96535033,1663,1663,1663,1663,14
|
|
20240829,135500,96511751,1663,1662,1663,1662,11
|
|
20240829,135400,96493465,1663,1663,1663,1663,4
|
|
20240829,135300,96486813,1662,1663,1663,1662,12
|
|
20240829,135200,96466863,1662,1662,1662,1662,7
|
|
20240829,135100,96455229,1662,1662,1662,1662,0
|
|
20240829,135000,96455229,1662,1662,1662,1662,6
|
|
20240829,134900,96445257,1662,1662,1662,1662,14
|
|
20240829,134800,96421989,1663,1663,1663,1663,10
|
|
20240829,134700,96405359,1662,1663,1663,1662,7
|
|
20240829,134600,96393724,1663,1663,1663,1663,179
|
|
20240829,134500,96096047,1665,1663,1665,1663,13
|
|
20240829,134400,96074426,1665,1665,1665,1665,0
|
|
20240829,134300,96074426,1665,1665,1665,1665,0
|
|
20240829,134200,96074426,1665,1664,1665,1664,6
|
|
20240829,134100,96064441,1665,1665,1665,1665,2
|
|
20240829,134000,96061111,1666,1663,1666,1663,5
|
|
20240829,133900,96052793,1664,1663,1664,1663,8
|
|
20240829,133800,96039488,1664,1664,1664,1664,1
|
|
20240829,133700,96037824,1663,1663,1663,1663,6
|
|
20240829,133600,96027846,1665,1664,1665,1664,311
|
|
20240829,133500,95510341,1666,1666,1666,1665,22
|
|
20240829,133400,95473709,1665,1666,1666,1665,11
|
|
20240829,133300,95455393,1664,1664,1666,1664,22
|
|
20240829,133200,95418752,1666,1666,1666,1666,87
|
|
20240829,133100,95273810,1665,1665,1665,1664,41
|
|
20240829,133000,95205551,1665,1665,1665,1665,0
|
|
20240829,132900,95205551,1665,1664,1665,1664,17
|
|
20240829,132800,95177255,1664,1662,1664,1662,67
|
|
20240829,132700,95065786,1664,1664,1664,1664,0
|
|
20240829,132600,95065786,1664,1664,1664,1664,1
|
|
20240829,132500,95064122,1662,1662,1662,1662,6
|
|
20240829,132400,95054150,1664,1663,1664,1663,4
|
|
20240829,132300,95047497,1662,1662,1662,1662,7
|
|
20240829,132200,95035863,1663,1663,1663,1663,2
|
|
20240829,132100,95032537,1663,1663,1663,1663,1
|
|
20240829,132000,95030874,1664,1664,1664,1664,98
|
|
20240829,131900,94867802,1665,1663,1665,1663,6
|
|
20240829,131800,94857814,1661,1662,1662,1661,1006
|
|
20240829,131700,93186059,1663,1663,1663,1663,13
|
|
20240829,131600,93164440,1665,1665,1665,1665,0
|
|
20240829,131500,93164440,1665,1664,1665,1664,85
|
|
20240829,131400,93022920,1664,1664,1664,1664,1
|
|
20240829,131300,93021256,1665,1665,1665,1665,35
|
|
20240829,131200,92962981,1665,1663,1665,1663,13
|
|
20240829,131100,92941360,1664,1664,1664,1664,1
|
|
20240829,131000,92939696,1662,1664,1665,1662,1006
|
|
20240829,130900,91267217,1665,1665,1665,1665,60
|
|
20240829,130800,91167317,1666,1664,1666,1664,317
|
|
20240829,130700,90639827,1664,1663,1664,1663,10
|
|
20240829,130600,90623193,1662,1662,1662,1662,1000
|
|
20240829,130500,88961193,1663,1664,1664,1663,78
|
|
20240829,130400,88831477,1663,1664,1664,1663,39
|
|
20240829,130300,88766587,1663,1663,1663,1663,0
|
|
20240829,130200,88766587,1663,1663,1663,1663,7
|
|
20240829,130100,88754946,1664,1663,1664,1663,7
|
|
20240829,130000,88743304,1664,1663,1664,1663,115
|
|
20240829,125900,88552058,1664,1663,1664,1663,8
|
|
20240829,125800,88538753,1664,1664,1664,1664,1
|
|
20240829,125700,88537089,1663,1664,1664,1663,9
|
|
20240829,125600,88522119,1664,1663,1664,1663,8
|
|
20240829,125500,88508814,1664,1664,1664,1663,6
|
|
20240829,125400,88498831,1665,1665,1665,1665,0
|
|
20240829,125300,88498831,1665,1665,1665,1665,0
|
|
20240829,125200,88498831,1665,1662,1665,1662,505
|
|
20240829,125100,87658393,1662,1662,1662,1662,1
|
|
20240829,125000,87656731,1663,1662,1663,1662,10
|
|
20240829,124900,87640108,1663,1662,1663,1662,12
|
|
20240829,124800,87620158,1661,1662,1662,1661,2509
|
|
20240829,124700,83452320,1662,1662,1662,1662,0
|
|
20240829,124600,83452320,1662,1662,1662,1662,111
|
|
20240829,124500,83267838,1661,1661,1661,1661,6
|
|
20240829,124400,83257872,1661,1661,1661,1661,0
|
|
20240829,124300,83257872,1661,1661,1661,1661,7
|
|
20240829,124200,83246245,1662,1662,1662,1662,0
|
|
20240829,124100,83246245,1662,1662,1662,1661,9
|
|
20240829,124000,83231293,1662,1662,1662,1661,362
|
|
20240829,123900,82630008,1662,1662,1662,1662,0
|
|
20240829,123800,82630008,1662,1662,1662,1662,19
|
|
20240829,123700,82598430,1663,1662,1663,1662,2
|
|
20240829,123600,82595105,1662,1662,1662,1662,1
|
|
20240829,123500,82593443,1666,1661,1667,1661,22
|
|
20240829,123400,82556889,1661,1661,1661,1661,1
|
|
20240829,123300,82555228,1662,1662,1662,1662,0
|
|
20240829,123200,82555228,1662,1662,1662,1662,4
|
|
20240829,123100,82548580,1663,1661,1663,1661,102
|
|
20240829,123000,82379156,1663,1663,1663,1663,1
|
|
20240829,122900,82377493,1665,1665,1665,1665,0
|
|
20240829,122800,82377493,1665,1665,1665,1665,100
|
|
20240829,122700,82210993,1666,1660,1666,1660,4
|
|
20240829,122600,82204347,1661,1661,1661,1661,502
|
|
20240829,122500,81370525,1662,1662,1662,1662,0
|
|
20240829,122400,81370525,1662,1660,1662,1660,582
|
|
20240829,122300,80403456,1660,1660,1660,1660,0
|
|
20240829,122200,80403456,1660,1660,1660,1660,7
|
|
20240829,122100,80391836,1660,1660,1660,1660,6
|
|
20240829,122000,80381876,1661,1661,1661,1661,1
|
|
20240829,121900,80380215,1660,1660,1660,1660,7
|
|
20240829,121800,80368595,1660,1660,1660,1660,0
|
|
20240829,121700,80368595,1660,1660,1660,1660,6
|
|
20240829,121600,80358635,1661,1661,1661,1661,2
|
|
20240829,121500,80355313,1661,1661,1661,1661,3
|
|
20240829,121400,80350330,1661,1660,1661,1660,8
|
|
20240829,121300,80337049,1661,1660,1661,1660,8
|
|
20240829,121200,80323768,1661,1661,1661,1661,0
|
|
20240829,121100,80323768,1661,1660,1661,1660,8
|
|
20240829,121000,80310486,1662,1662,1662,1662,0
|
|
20240829,120900,80310486,1662,1662,1662,1662,0
|
|
20240829,120800,80310486,1662,1661,1662,1661,51
|
|
20240829,120700,80225774,1661,1661,1661,1661,50
|
|
20240829,120600,80142724,1661,1661,1661,1661,74
|
|
20240829,120500,80019810,1661,1660,1661,1660,7
|
|
20240829,120400,80008189,1661,1661,1661,1661,0
|
|
20240829,120300,80008189,1661,1661,1661,1661,10
|
|
20240829,120200,79991579,1661,1661,1661,1661,1
|
|
20240829,120100,79989918,1660,1660,1660,1660,6
|
|
20240829,120000,79979958,1661,1661,1661,1661,0
|
|
20240829,115900,79979958,1661,1661,1661,1661,212
|
|
20240829,115800,79627826,1661,1661,1661,1661,7
|
|
20240829,115700,79616199,1662,1661,1662,1661,7
|
|
20240829,115600,79604571,1661,1661,1661,1661,0
|
|
20240829,115500,79604571,1661,1661,1661,1661,7
|
|
20240829,115400,79592944,1661,1661,1661,1661,0
|
|
20240829,115300,79592944,1661,1661,1661,1661,6
|
|
20240829,115200,79582978,1661,1661,1661,1661,7
|
|
20240829,115100,79571351,1662,1662,1662,1662,0
|
|
20240829,115000,79571351,1662,1661,1662,1661,7
|
|
20240829,114900,79559723,1662,1661,1662,1661,24
|
|
20240829,114800,79519858,1662,1662,1662,1662,11
|
|
20240829,114700,79501576,1661,1661,1661,1661,6
|
|
20240829,114600,79491610,1662,1662,1662,1662,1
|
|
20240829,114500,79489948,1661,1661,1661,1661,7
|
|
20240829,114400,79478321,1662,1661,1662,1661,10
|
|
20240829,114300,79461707,1662,1662,1662,1662,1
|
|
20240829,114200,79460045,1661,1662,1662,1661,15
|
|
20240829,114100,79435122,1661,1661,1661,1661,51
|
|
20240829,114000,79350411,1662,1662,1662,1662,96
|
|
20240829,113900,79190859,1662,1661,1662,1661,8
|
|
20240829,113800,79177570,1662,1661,1662,1661,12
|
|
20240829,113700,79157633,1661,1661,1661,1661,9
|
|
20240829,113600,79142684,1662,1661,1662,1661,204
|
|
20240829,113500,78803829,1662,1661,1662,1661,3
|
|
20240829,113400,78798845,1662,1662,1662,1662,0
|
|
20240829,113300,78798845,1662,1662,1662,1662,0
|
|
20240829,113200,78798845,1662,1662,1662,1662,0
|
|
20240829,113100,78798845,1662,1662,1662,1661,10
|
|
20240829,113000,78782231,1662,1663,1663,1662,110
|
|
20240829,112900,78599399,1663,1663,1663,1663,25
|
|
20240829,112800,78557824,1665,1665,1665,1665,0
|
|
20240829,112700,78557824,1665,1662,1665,1662,101
|
|
20240829,112600,78389959,1666,1666,1666,1666,50
|
|
20240829,112500,78306659,1666,1666,1666,1666,1
|
|
20240829,112400,78304993,1660,1660,1660,1660,0
|
|
20240829,112300,78304993,1660,1660,1660,1660,1
|
|
20240829,112200,78303333,1668,1661,1668,1661,111
|
|
20240829,112100,78118255,1660,1661,1661,1660,796
|
|
20240829,112000,76796105,1660,1660,1660,1660,7
|
|
20240829,111900,76784485,1660,1660,1660,1660,0
|
|
20240829,111800,76784485,1660,1660,1660,1660,6
|
|
20240829,111700,76774525,1660,1660,1660,1660,7
|
|
20240829,111600,76762905,1661,1660,1661,1660,22
|
|
20240829,111500,76726375,1661,1659,1661,1659,64
|
|
20240829,111400,76620134,1659,1659,1659,1659,6
|
|
20240829,111300,76610180,1660,1657,1661,1657,13
|
|
20240829,111200,76588618,1654,1657,1657,1654,3500
|
|
20240829,111100,70795153,1657,1660,1660,1657,7231
|
|
20240829,111000,58800424,1661,1662,1662,1661,472
|
|
20240829,110900,58016114,1662,1668,1668,1662,2002
|
|
20240829,110800,54685126,1666,1666,1666,1666,11
|
|
20240829,110700,54666800,1665,1665,1665,1665,6
|
|
20240829,110600,54656810,1665,1665,1665,1665,6
|
|
20240829,110500,54646820,1664,1664,1664,1664,7
|
|
20240829,110400,54635172,1666,1666,1666,1666,2
|
|
20240829,110300,54631840,1666,1665,1666,1665,30
|
|
20240829,110200,54581873,1664,1665,1665,1664,150
|
|
20240829,110100,54332271,1664,1665,1665,1664,1995
|
|
20240829,110000,51011991,1668,1663,1668,1663,1021
|
|
20240829,105900,49313151,1664,1665,1665,1664,1647
|
|
20240829,105800,46571996,1665,1665,1665,1665,275
|
|
20240829,105700,46114121,1667,1667,1667,1667,1
|
|
20240829,105600,46112454,1665,1665,1665,1665,208
|
|
20240829,105500,45766134,1665,1664,1665,1664,9
|
|
20240829,105400,45751156,1664,1664,1665,1664,19
|
|
20240829,105300,45719537,1667,1667,1667,1667,0
|
|
20240829,105200,45719537,1667,1667,1667,1667,0
|
|
20240829,105100,45719537,1667,1667,1667,1667,0
|
|
20240829,105000,45719537,1667,1667,1667,1667,1
|
|
20240829,104900,45717870,1665,1665,1665,1665,681
|
|
20240829,104800,44584005,1666,1666,1666,1666,0
|
|
20240829,104700,44584005,1666,1666,1666,1666,1
|
|
20240829,104600,44582339,1662,1662,1662,1662,0
|
|
20240829,104500,44582339,1662,1663,1663,1662,248
|
|
20240829,104400,44170052,1664,1666,1666,1664,4662
|
|
20240829,104300,36406243,1667,1667,1667,1667,0
|
|
20240829,104200,36406243,1667,1672,1672,1667,3
|
|
20240829,104100,36401237,1667,1667,1667,1667,206
|
|
20240829,104000,36057835,1668,1668,1668,1668,72
|
|
20240829,103900,35937739,1674,1669,1674,1669,28
|
|
20240829,103800,35891002,1668,1668,1668,1668,6
|
|
20240829,103700,35880994,1668,1668,1668,1668,0
|
|
20240829,103600,35880994,1668,1668,1668,1668,0
|
|
20240829,103500,35880994,1668,1668,1668,1668,0
|
|
20240829,103400,35880994,1668,1669,1669,1668,16
|
|
20240829,103300,35854305,1669,1669,1669,1669,313
|
|
20240829,103200,35331908,1670,1670,1670,1670,2
|
|
20240829,103100,35328568,1674,1670,1674,1670,20
|
|
20240829,103000,35295164,1669,1669,1669,1669,0
|
|
20240829,102900,35295164,1669,1669,1669,1669,0
|
|
20240829,102800,35295164,1669,1669,1669,1669,0
|
|
20240829,102700,35295164,1669,1669,1669,1669,5
|
|
20240829,102600,35286819,1670,1670,1670,1670,20
|
|
20240829,102500,35253419,1671,1671,1671,1671,6
|
|
20240829,102400,35243393,1671,1671,1671,1671,2
|
|
20240829,102300,35240051,1667,1667,1667,1667,0
|
|
20240829,102200,35240051,1667,1667,1667,1667,0
|
|
20240829,102100,35240051,1667,1667,1667,1667,0
|
|
20240829,102000,35240051,1667,1667,1667,1666,313
|
|
20240829,101900,34718380,1667,1667,1667,1667,1
|
|
20240829,101800,34716713,1676,1676,1676,1676,0
|
|
20240829,101700,34716713,1676,1676,1676,1676,200
|
|
20240829,101600,34381513,1676,1676,1676,1676,1
|
|
20240829,101500,34379837,1667,1676,1676,1667,409
|
|
20240829,101400,33697854,1677,1676,1677,1676,500
|
|
20240829,101300,32859367,1677,1677,1677,1677,10
|
|
20240829,101200,32842597,1677,1677,1677,1677,1
|
|
20240829,101100,32840920,1672,1672,1672,1672,18
|
|
20240829,101000,32810824,1674,1674,1674,1674,1
|
|
20240829,100900,32809150,1667,1667,1667,1667,0
|
|
20240829,100800,32809150,1667,1667,1667,1667,1
|
|
20240829,100700,32807483,1677,1670,1677,1670,21
|
|
20240829,100600,32772406,1672,1672,1672,1672,10
|
|
20240829,100500,32755686,1672,1673,1673,1672,5
|
|
20240829,100400,32747323,1677,1677,1677,1677,0
|
|
20240829,100300,32747323,1677,1677,1677,1677,0
|
|
20240829,100200,32747323,1677,1677,1677,1677,0
|
|
20240829,100100,32747323,1677,1677,1677,1677,0
|
|
20240829,100000,32747323,1677,1677,1677,1677,1
|
|
20240829,095900,32745646,1667,1667,1667,1667,6
|
|
20240829,095800,32735644,1678,1678,1678,1678,0
|
|
20240829,095700,32735644,1678,1678,1678,1678,28
|
|
20240829,095600,32688660,1679,1679,1679,1679,0
|
|
20240829,095500,32688660,1679,1679,1679,1679,0
|
|
20240829,095400,32688660,1679,1679,1679,1679,0
|
|
20240829,095300,32688660,1679,1679,1679,1679,1
|
|
20240829,095200,32686981,1666,1667,1668,1666,449
|
|
20240829,095100,31938792,1683,1683,1683,1683,2
|
|
20240829,095000,31935426,1683,1666,1683,1665,3501
|
|
20240829,094900,26105078,1684,1678,1684,1665,8242
|
|
20240829,094800,12372405,1685,1685,1685,1685,0
|
|
20240829,094700,12372405,1685,1685,1685,1685,2
|
|
20240829,094600,12369035,1686,1686,1686,1686,0
|
|
20240829,094500,12369035,1686,1686,1686,1686,0
|
|
20240829,094400,12369035,1686,1686,1686,1686,1
|
|
20240829,094300,12367349,1678,1678,1678,1678,9
|
|
20240829,094200,12352247,1679,1679,1679,1679,14
|
|
20240829,094100,12328741,1680,1680,1680,1680,25
|
|
20240829,094000,12286741,1689,1678,1689,1678,27
|
|
20240829,093900,12241391,1690,1692,1692,1678,19
|
|
20240829,093800,12209259,1692,1692,1693,1692,58
|
|
20240829,093700,12111113,1693,1693,1693,1693,0
|
|
20240829,093600,12111113,1693,1680,1693,1675,1723
|
|
20240829,093500,9216802,1680,1680,1680,1680,1
|
|
20240829,093400,9215122,1676,1677,1677,1676,112
|
|
20240829,093300,9027301,1677,1677,1680,1677,514
|
|
20240829,093200,8163823,1677,1693,1693,1677,1939
|
|
20240829,093100,4903648,1693,1693,1693,1693,0
|
|
20240829,093000,4903648,1693,1693,1693,1693,0
|
|
20240829,092900,4903648,1693,1693,1693,1693,1
|
|
20240829,092800,4901955,1683,1693,1693,1683,91
|
|
20240829,092700,4748792,1683,1690,1693,1683,273
|
|
20240829,092600,4288146,1683,1683,1683,1683,0
|
|
20240829,092500,4288146,1683,1694,1694,1683,2
|
|
20240829,092400,4284769,1694,1694,1694,1694,0
|
|
20240829,092300,4284769,1694,1694,1694,1694,1
|
|
20240829,092200,4283075,1683,1683,1683,1683,0
|
|
20240829,092100,4283075,1683,1683,1683,1683,0
|
|
20240829,092000,4283075,1683,1683,1683,1683,1200
|
|
20240829,091900,2263475,1695,1698,1698,1695,101
|
|
20240829,091800,2092277,1699,1699,1699,1699,100
|
|
20240829,091700,1922377,1699,1699,1699,1699,0
|
|
20240829,091600,1922377,1699,1699,1699,1699,41
|
|
20240829,091500,1852718,1695,1695,1695,1695,100
|
|
20240829,091400,1683218,1695,1694,1695,1694,200
|
|
20240829,091300,1344318,1694,1694,1694,1694,0
|
|
20240829,091200,1344318,1694,1694,1694,1694,0
|
|
20240829,091100,1344318,1694,1694,1694,1694,0
|
|
20240829,091000,1344318,1694,1682,1694,1682,39
|
|
20240829,090900,1278708,1682,1682,1682,1682,28
|
|
20240829,090800,1231612,1694,1694,1694,1694,3
|
|
20240829,090700,1226530,1694,1694,1694,1694,0
|
|
20240829,090600,1226530,1694,1694,1694,1694,2
|
|
20240829,090500,1223142,1694,1694,1694,1694,5
|
|
20240829,090400,1214672,1695,1695,1695,1695,30
|
|
20240829,090300,1163822,1695,1695,1695,1695,1
|
|
20240829,090200,1162127,1690,1690,1690,1690,72
|
|
20240829,090100,1040447,1697,1699,1699,1697,27
|
|
20240829,090000,994625,1700,1709,1709,1700,582
|