666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,200300,117217991,1682,1682,1682,1682,523
|
|
20240809,200200,117217991,1682,1682,1682,1682,0
|
|
20240809,200100,117217991,1682,1682,1682,1682,0
|
|
20240809,200000,117217991,1682,1682,1682,1682,0
|
|
20240809,195900,117217991,1682,1682,1682,1682,0
|
|
20240809,195800,117217991,1682,1682,1682,1682,0
|
|
20240809,195700,117217991,1682,1682,1682,1682,0
|
|
20240809,195600,117217991,1682,1682,1682,1682,0
|
|
20240809,195500,117217991,1682,1682,1682,1682,0
|
|
20240809,195400,117217991,1682,1682,1682,1682,0
|
|
20240809,195300,117217991,1682,1682,1682,1682,0
|
|
20240809,195200,117217991,1682,1682,1682,1682,0
|
|
20240809,195100,117217991,1682,1682,1682,1682,0
|
|
20240809,195000,117217991,1682,1682,1682,1682,0
|
|
20240809,194900,117217991,1682,1682,1682,1682,0
|
|
20240809,194800,117217991,1682,1682,1682,1682,0
|
|
20240809,194700,117217991,1682,1682,1682,1682,0
|
|
20240809,194600,117217991,1682,1682,1682,1682,0
|
|
20240809,194500,117217991,1682,1682,1682,1682,0
|
|
20240809,194400,117217991,1682,1682,1682,1682,0
|
|
20240809,194300,117217991,1682,1682,1682,1682,0
|
|
20240809,194200,117217991,1682,1682,1682,1682,0
|
|
20240809,194100,117217991,1682,1682,1682,1682,0
|
|
20240809,194000,117217991,1682,1682,1682,1682,0
|
|
20240809,193900,117217991,1682,1682,1682,1682,0
|
|
20240809,193800,117217991,1682,1682,1682,1682,0
|
|
20240809,193700,117217991,1682,1682,1682,1682,0
|
|
20240809,193600,117217991,1682,1682,1682,1682,0
|
|
20240809,193500,117217991,1682,1682,1682,1682,0
|
|
20240809,193400,117217991,1682,1682,1682,1682,0
|
|
20240809,193300,117217991,1682,1682,1682,1682,523
|
|
20240809,193200,117217991,1682,1682,1682,1682,0
|
|
20240809,193100,117217991,1682,1682,1682,1682,0
|
|
20240809,193000,117217991,1682,1682,1682,1682,0
|
|
20240809,192900,117217991,1682,1682,1682,1682,0
|
|
20240809,192800,117217991,1682,1682,1682,1682,0
|
|
20240809,192700,117217991,1682,1682,1682,1682,0
|
|
20240809,192600,117217991,1682,1682,1682,1682,0
|
|
20240809,192500,117217991,1682,1682,1682,1682,0
|
|
20240809,192400,117217991,1682,1682,1682,1682,0
|
|
20240809,192300,117217991,1682,1682,1682,1682,0
|
|
20240809,192200,117217991,1682,1682,1682,1682,0
|
|
20240809,192100,117217991,1682,1682,1682,1682,0
|
|
20240809,192000,117217991,1682,1682,1682,1682,0
|
|
20240809,191900,117217991,1682,1682,1682,1682,0
|
|
20240809,191800,117217991,1682,1682,1682,1682,0
|
|
20240809,191700,117217991,1682,1682,1682,1682,0
|
|
20240809,191600,117217991,1682,1682,1682,1682,0
|
|
20240809,191500,117217991,1682,1682,1682,1682,0
|
|
20240809,191400,117217991,1682,1682,1682,1682,0
|
|
20240809,191300,117217991,1682,1682,1682,1682,0
|
|
20240809,191200,117217991,1682,1682,1682,1682,0
|
|
20240809,191100,117217991,1682,1682,1682,1682,0
|
|
20240809,191000,117217991,1682,1682,1682,1682,0
|
|
20240809,190900,117217991,1682,1682,1682,1682,0
|
|
20240809,190800,117217991,1682,1682,1682,1682,0
|
|
20240809,190700,117217991,1682,1682,1682,1682,0
|
|
20240809,190600,117217991,1682,1682,1682,1682,0
|
|
20240809,190500,117217991,1682,1682,1682,1682,0
|
|
20240809,190400,117217991,1682,1682,1682,1682,0
|
|
20240809,190300,117217991,1682,1682,1682,1682,523
|
|
20240809,190200,117217991,1682,1682,1682,1682,0
|
|
20240809,190100,117217991,1682,1682,1682,1682,0
|
|
20240809,190000,117217991,1682,1682,1682,1682,0
|
|
20240809,185900,117217991,1682,1682,1682,1682,0
|
|
20240809,185800,117217991,1682,1682,1682,1682,0
|
|
20240809,185700,117217991,1682,1682,1682,1682,0
|
|
20240809,185600,117217991,1682,1682,1682,1682,0
|
|
20240809,185500,117217991,1682,1682,1682,1682,0
|
|
20240809,185400,117217991,1682,1682,1682,1682,0
|
|
20240809,185300,117217991,1682,1682,1682,1682,0
|
|
20240809,185200,117217991,1682,1682,1682,1682,0
|
|
20240809,185100,117217991,1682,1682,1682,1682,0
|
|
20240809,185000,117217991,1682,1682,1682,1682,0
|
|
20240809,184900,117217991,1682,1682,1682,1682,0
|
|
20240809,184800,117217991,1682,1682,1682,1682,0
|
|
20240809,184700,117217991,1682,1682,1682,1682,0
|
|
20240809,184600,117217991,1682,1682,1682,1682,0
|
|
20240809,184500,117217991,1682,1682,1682,1682,0
|
|
20240809,184400,117217991,1682,1682,1682,1682,0
|
|
20240809,184300,117217991,1682,1682,1682,1682,0
|
|
20240809,184200,117217991,1682,1682,1682,1682,0
|
|
20240809,184100,117217991,1682,1682,1682,1682,0
|
|
20240809,184000,117217991,1682,1682,1682,1682,0
|
|
20240809,183900,117217991,1682,1682,1682,1682,0
|
|
20240809,183800,117217991,1682,1682,1682,1682,0
|
|
20240809,183700,117217991,1682,1682,1682,1682,0
|
|
20240809,183600,117217991,1682,1682,1682,1682,0
|
|
20240809,183500,117217991,1682,1682,1682,1682,0
|
|
20240809,183400,117217991,1682,1682,1682,1682,0
|
|
20240809,183300,117217991,1682,1682,1682,1682,523
|
|
20240809,183200,117217991,1682,1682,1682,1682,0
|
|
20240809,183100,117217991,1682,1682,1682,1682,0
|
|
20240809,183000,117217991,1682,1682,1682,1682,0
|
|
20240809,182900,117217991,1682,1682,1682,1682,0
|
|
20240809,182800,117217991,1682,1682,1682,1682,0
|
|
20240809,182700,117217991,1682,1682,1682,1682,0
|
|
20240809,182600,117217991,1682,1682,1682,1682,0
|
|
20240809,182500,117217991,1682,1682,1682,1682,0
|
|
20240809,182400,117217991,1682,1682,1682,1682,0
|
|
20240809,182300,117217991,1682,1682,1682,1682,0
|
|
20240809,182200,117217991,1682,1682,1682,1682,0
|
|
20240809,182100,117217991,1682,1682,1682,1682,0
|
|
20240809,182000,117217991,1682,1682,1682,1682,0
|
|
20240809,181900,117217991,1682,1682,1682,1682,0
|
|
20240809,181800,117217991,1682,1682,1682,1682,0
|
|
20240809,181700,117217991,1682,1682,1682,1682,0
|
|
20240809,181600,117217991,1682,1682,1682,1682,0
|
|
20240809,181500,117217991,1682,1682,1682,1682,0
|
|
20240809,181400,117217991,1682,1682,1682,1682,0
|
|
20240809,181300,117217991,1682,1682,1682,1682,0
|
|
20240809,181200,117217991,1682,1682,1682,1682,0
|
|
20240809,181100,117217991,1682,1682,1682,1682,0
|
|
20240809,181000,117217991,1682,1682,1682,1682,0
|
|
20240809,180900,117217991,1682,1682,1682,1682,0
|
|
20240809,180800,117217991,1682,1682,1682,1682,0
|
|
20240809,180700,117217991,1682,1682,1682,1682,0
|
|
20240809,180600,117217991,1682,1682,1682,1682,0
|
|
20240809,180500,117217991,1682,1682,1682,1682,0
|
|
20240809,180400,117217991,1682,1682,1682,1682,0
|
|
20240809,180300,117217991,1682,1682,1682,1682,523
|
|
20240809,180200,117217991,1682,1682,1682,1682,0
|
|
20240809,180100,117217991,1682,1682,1682,1682,0
|
|
20240809,180000,117217991,1682,1682,1682,1682,0
|
|
20240809,175900,117217991,1682,1682,1682,1682,0
|
|
20240809,175800,117217991,1682,1682,1682,1682,0
|
|
20240809,175700,117217991,1682,1682,1682,1682,0
|
|
20240809,175600,117217991,1682,1682,1682,1682,0
|
|
20240809,175500,117217991,1682,1682,1682,1682,0
|
|
20240809,175400,117217991,1682,1682,1682,1682,0
|
|
20240809,175300,117217991,1682,1682,1682,1682,0
|
|
20240809,175200,117217991,1682,1682,1682,1682,0
|
|
20240809,175100,117217991,1682,1682,1682,1682,0
|
|
20240809,175000,117217991,1682,1682,1682,1682,0
|
|
20240809,174900,117217991,1682,1682,1682,1682,0
|
|
20240809,174800,117217991,1682,1682,1682,1682,0
|
|
20240809,174700,117217991,1682,1682,1682,1682,0
|
|
20240809,174600,117217991,1682,1682,1682,1682,0
|
|
20240809,174500,117217991,1682,1682,1682,1682,0
|
|
20240809,174400,117217991,1682,1682,1682,1682,0
|
|
20240809,174300,117217991,1682,1682,1682,1682,0
|
|
20240809,174200,117217991,1682,1682,1682,1682,0
|
|
20240809,174100,117217991,1682,1682,1682,1682,0
|
|
20240809,174000,117217991,1682,1682,1682,1682,0
|
|
20240809,173900,117217991,1682,1682,1682,1682,0
|
|
20240809,173800,117217991,1682,1682,1682,1682,0
|
|
20240809,173700,117217991,1682,1682,1682,1682,0
|
|
20240809,173600,117217991,1682,1682,1682,1682,0
|
|
20240809,173500,117217991,1682,1682,1682,1682,0
|
|
20240809,173400,117217991,1682,1682,1682,1682,0
|
|
20240809,173300,117217991,1682,1682,1682,1682,523
|
|
20240809,173200,117217991,1682,1682,1682,1682,0
|
|
20240809,173100,117217991,1682,1682,1682,1682,0
|
|
20240809,173000,117217991,1682,1682,1682,1682,0
|
|
20240809,172900,117217991,1682,1682,1682,1682,0
|
|
20240809,172800,117217991,1682,1682,1682,1682,0
|
|
20240809,172700,117217991,1682,1682,1682,1682,0
|
|
20240809,172600,117217991,1682,1682,1682,1682,0
|
|
20240809,172500,117217991,1682,1682,1682,1682,0
|
|
20240809,172400,117217991,1682,1682,1682,1682,0
|
|
20240809,172300,117217991,1682,1682,1682,1682,0
|
|
20240809,172200,117217991,1682,1682,1682,1682,0
|
|
20240809,172100,117217991,1682,1682,1682,1682,0
|
|
20240809,172000,117217991,1682,1682,1682,1682,0
|
|
20240809,171900,117217991,1682,1682,1682,1682,0
|
|
20240809,171800,117217991,1682,1682,1682,1682,0
|
|
20240809,171700,117217991,1682,1682,1682,1682,0
|
|
20240809,171600,117217991,1682,1682,1682,1682,0
|
|
20240809,171500,117217991,1682,1682,1682,1682,0
|
|
20240809,171400,117217991,1682,1682,1682,1682,0
|
|
20240809,171300,117217991,1682,1682,1682,1682,0
|
|
20240809,171200,117217991,1682,1682,1682,1682,0
|
|
20240809,171100,117217991,1682,1682,1682,1682,0
|
|
20240809,171000,117217991,1682,1682,1682,1682,0
|
|
20240809,170900,117217991,1682,1682,1682,1682,0
|
|
20240809,170800,117217991,1682,1682,1682,1682,0
|
|
20240809,170700,117217991,1682,1682,1682,1682,0
|
|
20240809,170600,117217991,1682,1682,1682,1682,0
|
|
20240809,170500,117217991,1682,1682,1682,1682,0
|
|
20240809,170400,117217991,1682,1682,1682,1682,0
|
|
20240809,170300,117217991,1682,1682,1682,1682,523
|
|
20240809,170200,117217991,1682,1682,1682,1682,0
|
|
20240809,170100,117217991,1682,1682,1682,1682,0
|
|
20240809,170000,117217991,1682,1682,1682,1682,0
|
|
20240809,165900,117217991,1682,1682,1682,1682,0
|
|
20240809,165800,117217991,1682,1682,1682,1682,0
|
|
20240809,165700,117217991,1682,1682,1682,1682,0
|
|
20240809,165600,117217991,1682,1682,1682,1682,0
|
|
20240809,165500,117217991,1682,1682,1682,1682,0
|
|
20240809,165400,117217991,1682,1682,1682,1682,0
|
|
20240809,165300,117217991,1682,1682,1682,1682,0
|
|
20240809,165200,117217991,1682,1682,1682,1682,0
|
|
20240809,165100,117217991,1682,1682,1682,1682,0
|
|
20240809,165000,117217991,1682,1682,1682,1682,0
|
|
20240809,164900,117217991,1682,1682,1682,1682,0
|
|
20240809,164800,117217991,1682,1682,1682,1682,0
|
|
20240809,164700,117217991,1682,1682,1682,1682,0
|
|
20240809,164600,117217991,1682,1682,1682,1682,0
|
|
20240809,164500,117217991,1682,1682,1682,1682,0
|
|
20240809,164400,117217991,1682,1682,1682,1682,0
|
|
20240809,164300,117217991,1682,1682,1682,1682,0
|
|
20240809,164200,117217991,1682,1682,1682,1682,0
|
|
20240809,164100,117217991,1682,1682,1682,1682,0
|
|
20240809,164000,117217991,1682,1682,1682,1682,0
|
|
20240809,163900,117217991,1682,1682,1682,1682,0
|
|
20240809,163800,117217991,1682,1682,1682,1682,0
|
|
20240809,163700,117217991,1682,1682,1682,1682,0
|
|
20240809,163600,117217991,1682,1682,1682,1682,0
|
|
20240809,163500,117217991,1682,1682,1682,1682,0
|
|
20240809,163400,117217991,1682,1682,1682,1682,0
|
|
20240809,163300,117217991,1682,1682,1682,1682,523
|
|
20240809,163200,117217991,1682,1682,1682,1682,0
|
|
20240809,163100,117217991,1682,1682,1682,1682,0
|
|
20240809,163000,117217991,1682,1682,1682,1682,0
|
|
20240809,162900,117217991,1682,1682,1682,1682,0
|
|
20240809,162800,117217991,1682,1682,1682,1682,0
|
|
20240809,162700,117217991,1682,1682,1682,1682,0
|
|
20240809,162600,117217991,1682,1682,1682,1682,0
|
|
20240809,162500,117217991,1682,1682,1682,1682,0
|
|
20240809,162400,117217991,1682,1682,1682,1682,0
|
|
20240809,162300,117217991,1682,1682,1682,1682,0
|
|
20240809,162200,117217991,1682,1682,1682,1682,0
|
|
20240809,162100,117217991,1682,1682,1682,1682,0
|
|
20240809,162000,117217991,1682,1682,1682,1682,0
|
|
20240809,161900,117217991,1682,1682,1682,1682,0
|
|
20240809,161800,117217991,1682,1682,1682,1682,0
|
|
20240809,161700,117217991,1682,1682,1682,1682,0
|
|
20240809,161600,117217991,1682,1682,1682,1682,0
|
|
20240809,161500,117217991,1682,1682,1682,1682,0
|
|
20240809,161400,117217991,1682,1682,1682,1682,0
|
|
20240809,161300,117217991,1682,1682,1682,1682,0
|
|
20240809,161200,117217991,1682,1682,1682,1682,0
|
|
20240809,161100,117217991,1682,1682,1682,1682,0
|
|
20240809,161000,117217991,1682,1682,1682,1682,0
|
|
20240809,160900,117217991,1682,1682,1682,1682,0
|
|
20240809,160800,117217991,1682,1682,1682,1682,0
|
|
20240809,160700,117217991,1682,1682,1682,1682,0
|
|
20240809,160600,117217991,1682,1682,1682,1682,0
|
|
20240809,160500,117217991,1682,1682,1682,1682,0
|
|
20240809,160400,117217991,1682,1682,1682,1682,0
|
|
20240809,160300,117217991,1682,1682,1682,1682,523
|
|
20240809,160200,117217991,1682,1682,1682,1682,0
|
|
20240809,160100,117217991,1682,1682,1682,1682,0
|
|
20240809,160000,117217991,1682,1682,1682,1682,0
|
|
20240809,155900,117217991,1682,1682,1682,1682,0
|
|
20240809,155800,117217991,1682,1682,1682,1682,0
|
|
20240809,155700,117217991,1682,1682,1682,1682,0
|
|
20240809,155600,117217991,1682,1682,1682,1682,0
|
|
20240809,155500,117217991,1682,1682,1682,1682,0
|
|
20240809,155400,117217991,1682,1682,1682,1682,0
|
|
20240809,155300,117217991,1682,1682,1682,1682,0
|
|
20240809,155200,117217991,1682,1682,1682,1682,0
|
|
20240809,155100,117217991,1682,1682,1682,1682,0
|
|
20240809,155000,117217991,1682,1682,1682,1682,0
|
|
20240809,154900,117217991,1682,1682,1682,1682,0
|
|
20240809,154800,117217991,1682,1682,1682,1682,0
|
|
20240809,154700,117217991,1682,1682,1682,1682,0
|
|
20240809,154600,117217991,1682,1682,1682,1682,0
|
|
20240809,154500,117217991,1682,1682,1682,1682,0
|
|
20240809,154400,117217991,1682,1682,1682,1682,0
|
|
20240809,154300,117217991,1682,1682,1682,1682,0
|
|
20240809,154200,117217991,1682,1682,1682,1682,0
|
|
20240809,154100,117217991,1682,1682,1682,1682,0
|
|
20240809,154000,117217991,1682,1682,1682,1682,0
|
|
20240809,153900,117217991,1682,1682,1682,1682,0
|
|
20240809,153800,117217991,1682,1682,1682,1682,0
|
|
20240809,153700,117217991,1682,1682,1682,1682,0
|
|
20240809,153600,117217991,1682,1682,1682,1682,0
|
|
20240809,153500,117217991,1682,1682,1682,1682,0
|
|
20240809,153400,117217991,1682,1682,1682,1682,0
|
|
20240809,153300,117217991,1682,1682,1682,1682,523
|
|
20240809,153200,117217991,1682,1682,1682,1682,0
|
|
20240809,153100,117217991,1682,1682,1682,1682,0
|
|
20240809,153000,117217991,1682,1682,1682,1682,523
|
|
20240809,152900,116338305,1680,1680,1680,1680,0
|
|
20240809,152800,116338305,1680,1680,1680,1680,0
|
|
20240809,152700,116338305,1680,1680,1680,1680,0
|
|
20240809,152600,116338305,1680,1680,1680,1680,0
|
|
20240809,152500,116338305,1680,1680,1680,1680,0
|
|
20240809,152400,116338305,1680,1680,1680,1680,0
|
|
20240809,152300,116338305,1680,1680,1680,1680,0
|
|
20240809,152200,116338305,1680,1680,1680,1680,0
|
|
20240809,152100,116338305,1680,1680,1680,1680,0
|
|
20240809,152000,116338305,1680,1680,1680,1680,0
|
|
20240809,151900,116338305,1680,1678,1680,1673,62
|
|
20240809,151800,116234319,1678,1679,1680,1678,12
|
|
20240809,151700,116214174,1680,1680,1680,1680,0
|
|
20240809,151600,116214174,1680,1680,1680,1680,0
|
|
20240809,151500,116214174,1680,1680,1680,1680,0
|
|
20240809,151400,116214174,1680,1680,1680,1680,70
|
|
20240809,151300,116096574,1680,1680,1680,1680,0
|
|
20240809,151200,116096574,1680,1680,1680,1680,0
|
|
20240809,151100,116096574,1680,1680,1680,1680,0
|
|
20240809,151000,116096574,1680,1680,1680,1680,1
|
|
20240809,150900,116094894,1680,1680,1680,1680,2
|
|
20240809,150800,116091534,1680,1680,1680,1680,2
|
|
20240809,150700,116088174,1680,1680,1680,1680,2
|
|
20240809,150600,116084814,1681,1681,1681,1681,0
|
|
20240809,150500,116084814,1681,1681,1681,1681,1
|
|
20240809,150400,116083133,1681,1681,1681,1681,0
|
|
20240809,150300,116083133,1681,1681,1681,1681,0
|
|
20240809,150200,116083133,1681,1681,1681,1681,0
|
|
20240809,150100,116083133,1681,1681,1681,1681,0
|
|
20240809,150000,116083133,1681,1681,1681,1681,0
|
|
20240809,145900,116083133,1681,1681,1681,1681,1
|
|
20240809,145800,116081452,1681,1670,1681,1670,23
|
|
20240809,145700,116043022,1670,1679,1679,1670,1296
|
|
20240809,145600,113876251,1681,1681,1681,1681,0
|
|
20240809,145500,113876251,1681,1681,1681,1681,0
|
|
20240809,145400,113876251,1681,1681,1681,1681,0
|
|
20240809,145300,113876251,1681,1681,1681,1681,0
|
|
20240809,145200,113876251,1681,1681,1681,1681,1
|
|
20240809,145100,113874570,1681,1681,1681,1681,0
|
|
20240809,145000,113874570,1681,1681,1681,1681,0
|
|
20240809,144900,113874570,1681,1681,1681,1681,0
|
|
20240809,144800,113874570,1681,1681,1681,1681,10
|
|
20240809,144700,113857760,1681,1681,1681,1681,0
|
|
20240809,144600,113857760,1681,1681,1681,1681,0
|
|
20240809,144500,113857760,1681,1681,1681,1681,0
|
|
20240809,144400,113857760,1681,1681,1681,1681,30
|
|
20240809,144300,113807330,1681,1681,1681,1681,10
|
|
20240809,144200,113790520,1681,1681,1681,1681,0
|
|
20240809,144100,113790520,1681,1681,1681,1681,0
|
|
20240809,144000,113790520,1681,1681,1681,1681,10
|
|
20240809,143900,113773710,1681,1681,1681,1681,0
|
|
20240809,143800,113773710,1681,1681,1681,1681,0
|
|
20240809,143700,113773710,1681,1681,1681,1681,0
|
|
20240809,143600,113773710,1681,1681,1681,1681,100
|
|
20240809,143500,113605610,1681,1681,1681,1681,0
|
|
20240809,143400,113605610,1681,1681,1681,1681,0
|
|
20240809,143300,113605610,1681,1681,1681,1681,0
|
|
20240809,143200,113605610,1681,1681,1681,1681,5
|
|
20240809,143100,113597205,1681,1681,1681,1681,0
|
|
20240809,143000,113597205,1681,1681,1681,1681,0
|
|
20240809,142900,113597205,1681,1681,1681,1681,0
|
|
20240809,142800,113597205,1681,1681,1681,1681,0
|
|
20240809,142700,113597205,1681,1681,1681,1681,0
|
|
20240809,142600,113597205,1681,1681,1681,1681,0
|
|
20240809,142500,113597205,1681,1680,1681,1680,2
|
|
20240809,142400,113593844,1681,1679,1681,1679,6
|
|
20240809,142300,113583768,1679,1679,1679,1679,4
|
|
20240809,142200,113577052,1679,1679,1679,1679,0
|
|
20240809,142100,113577052,1679,1679,1679,1679,0
|
|
20240809,142000,113577052,1679,1679,1679,1679,0
|
|
20240809,141900,113577052,1679,1679,1679,1679,0
|
|
20240809,141800,113577052,1679,1679,1679,1679,0
|
|
20240809,141700,113577052,1679,1679,1679,1679,0
|
|
20240809,141600,113577052,1679,1679,1679,1679,0
|
|
20240809,141500,113577052,1679,1679,1679,1679,0
|
|
20240809,141400,113577052,1679,1679,1679,1679,1
|
|
20240809,141300,113575373,1673,1673,1673,1673,16
|
|
20240809,141200,113548605,1673,1673,1673,1673,0
|
|
20240809,141100,113548605,1673,1670,1673,1670,10
|
|
20240809,141000,113531881,1670,1670,1670,1670,5
|
|
20240809,140900,113523531,1670,1670,1670,1670,0
|
|
20240809,140800,113523531,1670,1670,1670,1670,0
|
|
20240809,140700,113523531,1670,1670,1670,1670,1642
|
|
20240809,140600,110781391,1670,1672,1672,1670,640
|
|
20240809,140500,109712543,1673,1673,1673,1673,1
|
|
20240809,140400,109710870,1673,1673,1673,1673,6
|
|
20240809,140300,109700832,1674,1674,1674,1674,0
|
|
20240809,140200,109700832,1674,1677,1677,1674,3175
|
|
20240809,140100,104382075,1677,1677,1677,1677,0
|
|
20240809,140000,104382075,1677,1677,1677,1677,0
|
|
20240809,135900,104382075,1677,1677,1677,1677,12
|
|
20240809,135800,104361951,1678,1678,1678,1678,4
|
|
20240809,135700,104355239,1678,1678,1678,1678,0
|
|
20240809,135600,104355239,1678,1681,1681,1678,12
|
|
20240809,135500,104335083,1682,1682,1682,1682,30
|
|
20240809,135400,104284623,1682,1682,1682,1682,0
|
|
20240809,135300,104284623,1682,1682,1682,1682,0
|
|
20240809,135200,104284623,1682,1682,1682,1682,0
|
|
20240809,135100,104284623,1682,1682,1682,1682,0
|
|
20240809,135000,104284623,1682,1682,1682,1682,1
|
|
20240809,134900,104282941,1682,1682,1682,1682,0
|
|
20240809,134800,104282941,1682,1682,1682,1682,0
|
|
20240809,134700,104282941,1682,1682,1682,1682,1
|
|
20240809,134600,104281259,1682,1681,1682,1678,51
|
|
20240809,134500,104195656,1682,1682,1682,1682,2
|
|
20240809,134400,104192292,1682,1683,1683,1679,3709
|
|
20240809,134300,97964530,1682,1682,1682,1682,102
|
|
20240809,134200,97792966,1683,1683,1683,1683,0
|
|
20240809,134100,97792966,1683,1683,1683,1683,0
|
|
20240809,134000,97792966,1683,1683,1683,1683,0
|
|
20240809,133900,97792966,1683,1683,1683,1683,0
|
|
20240809,133800,97792966,1683,1683,1683,1683,0
|
|
20240809,133700,97792966,1683,1683,1683,1683,0
|
|
20240809,133600,97792966,1683,1683,1683,1683,0
|
|
20240809,133500,97792966,1683,1683,1683,1683,0
|
|
20240809,133400,97792966,1683,1683,1683,1683,0
|
|
20240809,133300,97792966,1683,1682,1683,1680,202
|
|
20240809,133200,97453594,1683,1683,1683,1683,0
|
|
20240809,133100,97453594,1683,1683,1683,1683,0
|
|
20240809,133000,97453594,1683,1683,1683,1683,0
|
|
20240809,132900,97453594,1683,1680,1683,1680,34
|
|
20240809,132800,97396468,1680,1680,1680,1680,0
|
|
20240809,132700,97396468,1680,1680,1680,1680,0
|
|
20240809,132600,97396468,1680,1680,1680,1680,300
|
|
20240809,132500,96892468,1680,1680,1680,1680,0
|
|
20240809,132400,96892468,1680,1680,1680,1680,0
|
|
20240809,132300,96892468,1680,1680,1680,1680,0
|
|
20240809,132200,96892468,1680,1680,1680,1680,0
|
|
20240809,132100,96892468,1680,1680,1680,1680,0
|
|
20240809,132000,96892468,1680,1680,1680,1680,0
|
|
20240809,131900,96892468,1680,1680,1680,1680,0
|
|
20240809,131800,96892468,1680,1680,1680,1680,0
|
|
20240809,131700,96892468,1680,1680,1680,1680,0
|
|
20240809,131600,96892468,1680,1682,1682,1680,2664
|
|
20240809,131500,92416867,1683,1683,1683,1683,0
|
|
20240809,131400,92416867,1683,1683,1683,1683,0
|
|
20240809,131300,92416867,1683,1683,1683,1683,0
|
|
20240809,131200,92416867,1683,1683,1683,1683,0
|
|
20240809,131100,92416867,1683,1683,1683,1683,3
|
|
20240809,131000,92411818,1683,1683,1683,1683,0
|
|
20240809,130900,92411818,1683,1683,1683,1683,0
|
|
20240809,130800,92411818,1683,1683,1683,1683,1
|
|
20240809,130700,92410135,1683,1683,1683,1683,0
|
|
20240809,130600,92410135,1683,1683,1683,1683,1
|
|
20240809,130500,92408452,1683,1683,1683,1683,0
|
|
20240809,130400,92408452,1683,1684,1684,1683,217
|
|
20240809,130300,92043041,1684,1684,1684,1684,0
|
|
20240809,130200,92043041,1684,1684,1684,1684,0
|
|
20240809,130100,92043041,1684,1684,1684,1684,0
|
|
20240809,130000,92043041,1684,1684,1684,1684,0
|
|
20240809,125900,92043041,1684,1684,1684,1684,0
|
|
20240809,125800,92043041,1684,1684,1684,1684,0
|
|
20240809,125700,92043041,1684,1684,1684,1684,0
|
|
20240809,125600,92043041,1684,1684,1684,1684,0
|
|
20240809,125500,92043041,1684,1684,1684,1684,0
|
|
20240809,125400,92043041,1684,1683,1684,1683,4
|
|
20240809,125300,92036307,1683,1683,1683,1683,15
|
|
20240809,125200,92011062,1684,1684,1684,1684,3
|
|
20240809,125100,92006010,1684,1684,1684,1684,0
|
|
20240809,125000,92006010,1684,1684,1684,1684,0
|
|
20240809,124900,92006010,1684,1684,1684,1684,49
|
|
20240809,124800,91923494,1684,1684,1684,1684,0
|
|
20240809,124700,91923494,1684,1684,1684,1684,0
|
|
20240809,124600,91923494,1684,1684,1684,1684,20
|
|
20240809,124500,91889814,1684,1684,1684,1684,0
|
|
20240809,124400,91889814,1684,1684,1684,1684,0
|
|
20240809,124300,91889814,1684,1684,1684,1684,0
|
|
20240809,124200,91889814,1684,1684,1684,1684,0
|
|
20240809,124100,91889814,1684,1684,1684,1684,0
|
|
20240809,124000,91889814,1684,1684,1684,1684,0
|
|
20240809,123900,91889814,1684,1684,1684,1684,0
|
|
20240809,123800,91889814,1684,1684,1684,1684,0
|
|
20240809,123700,91889814,1684,1684,1684,1684,0
|
|
20240809,123600,91889814,1684,1684,1684,1684,0
|
|
20240809,123500,91889814,1684,1684,1684,1684,0
|
|
20240809,123400,91889814,1684,1684,1684,1684,0
|
|
20240809,123300,91889814,1684,1684,1684,1684,0
|
|
20240809,123200,91889814,1684,1684,1684,1684,0
|
|
20240809,123100,91889814,1684,1684,1684,1684,0
|
|
20240809,123000,91889814,1684,1684,1684,1684,0
|
|
20240809,122900,91889814,1684,1684,1684,1684,0
|
|
20240809,122800,91889814,1684,1684,1684,1684,0
|
|
20240809,122700,91889814,1684,1684,1684,1684,0
|
|
20240809,122600,91889814,1684,1684,1684,1684,0
|
|
20240809,122500,91889814,1684,1684,1684,1684,23
|
|
20240809,122400,91851082,1684,1684,1684,1684,15
|
|
20240809,122300,91825822,1684,1685,1685,1684,12
|
|
20240809,122200,91805607,1686,1686,1686,1686,0
|
|
20240809,122100,91805607,1686,1686,1686,1686,6
|
|
20240809,122000,91795491,1687,1687,1687,1687,465
|
|
20240809,121900,91011036,1687,1687,1687,1687,53
|
|
20240809,121800,90921625,1688,1688,1688,1688,0
|
|
20240809,121700,90921625,1688,1688,1688,1688,4
|
|
20240809,121600,90914873,1688,1688,1688,1688,1
|
|
20240809,121500,90913185,1680,1685,1685,1680,3064
|
|
20240809,121400,85758591,1685,1687,1687,1685,537
|
|
20240809,121300,84853134,1687,1687,1687,1687,0
|
|
20240809,121200,84853134,1687,1687,1687,1687,0
|
|
20240809,121100,84853134,1687,1687,1687,1687,0
|
|
20240809,121000,84853134,1687,1687,1687,1687,0
|
|
20240809,120900,84853134,1687,1687,1687,1687,0
|
|
20240809,120800,84853134,1687,1688,1688,1687,20
|
|
20240809,120700,84819391,1688,1688,1688,1688,1
|
|
20240809,120600,84817703,1688,1688,1688,1688,10
|
|
20240809,120500,84800823,1688,1688,1688,1688,0
|
|
20240809,120400,84800823,1688,1688,1688,1688,2
|
|
20240809,120300,84797447,1688,1688,1688,1688,2
|
|
20240809,120200,84794071,1688,1688,1688,1688,8
|
|
20240809,120100,84780567,1690,1690,1690,1690,0
|
|
20240809,120000,84780567,1690,1690,1690,1690,0
|
|
20240809,115900,84780567,1690,1690,1690,1690,0
|
|
20240809,115800,84780567,1690,1690,1690,1690,2
|
|
20240809,115700,84777187,1680,1680,1680,1680,6293
|
|
20240809,115600,74204947,1680,1680,1680,1680,0
|
|
20240809,115500,74204947,1680,1680,1680,1680,60
|
|
20240809,115400,74104147,1680,1680,1680,1680,0
|
|
20240809,115300,74104147,1680,1680,1680,1679,9
|
|
20240809,115200,74089033,1680,1680,1680,1680,0
|
|
20240809,115100,74089033,1680,1680,1680,1680,0
|
|
20240809,115000,74089033,1680,1680,1680,1680,0
|
|
20240809,114900,74089033,1680,1680,1680,1680,4
|
|
20240809,114800,74082313,1680,1680,1680,1680,0
|
|
20240809,114700,74082313,1680,1680,1680,1680,502
|
|
20240809,114600,73238953,1680,1688,1688,1680,1638
|
|
20240809,114500,70486844,1690,1690,1690,1690,0
|
|
20240809,114400,70486844,1690,1690,1690,1690,0
|
|
20240809,114300,70486844,1690,1687,1690,1687,1048
|
|
20240809,114200,68718865,1680,1680,1680,1680,6328
|
|
20240809,114100,58087825,1680,1680,1680,1680,2
|
|
20240809,114000,58084465,1680,1678,1680,1678,331
|
|
20240809,113900,57528969,1678,1678,1678,1678,0
|
|
20240809,113800,57528969,1678,1675,1678,1675,172
|
|
20240809,113700,57240863,1675,1675,1675,1675,0
|
|
20240809,113600,57240863,1675,1675,1675,1675,51
|
|
20240809,113500,57155438,1675,1676,1676,1670,1463
|
|
20240809,113400,54710505,1678,1678,1678,1678,0
|
|
20240809,113300,54710505,1678,1678,1678,1678,0
|
|
20240809,113200,54710505,1678,1678,1678,1678,0
|
|
20240809,113100,54710505,1678,1678,1678,1678,0
|
|
20240809,113000,54710505,1678,1678,1678,1675,141
|
|
20240809,112900,54474318,1678,1679,1679,1676,48
|
|
20240809,112800,54393807,1679,1679,1679,1679,0
|
|
20240809,112700,54393807,1679,1679,1679,1679,2
|
|
20240809,112600,54390449,1679,1679,1679,1679,0
|
|
20240809,112500,54390449,1679,1679,1679,1679,0
|
|
20240809,112400,54390449,1679,1679,1679,1679,0
|
|
20240809,112300,54390449,1679,1679,1679,1679,41
|
|
20240809,112200,54321610,1680,1680,1680,1680,870
|
|
20240809,112100,52860010,1680,1680,1680,1680,0
|
|
20240809,112000,52860010,1680,1680,1680,1680,0
|
|
20240809,111900,52860010,1680,1680,1680,1680,0
|
|
20240809,111800,52860010,1680,1686,1686,1680,2794
|
|
20240809,111700,48165655,1687,1687,1687,1687,0
|
|
20240809,111600,48165655,1687,1687,1687,1687,0
|
|
20240809,111500,48165655,1687,1687,1687,1687,1
|
|
20240809,111400,48163968,1687,1687,1687,1687,0
|
|
20240809,111300,48163968,1687,1687,1687,1687,0
|
|
20240809,111200,48163968,1687,1687,1687,1687,0
|
|
20240809,111100,48163968,1687,1687,1687,1687,0
|
|
20240809,111000,48163968,1687,1687,1687,1687,0
|
|
20240809,110900,48163968,1687,1687,1687,1687,1
|
|
20240809,110800,48162281,1687,1687,1687,1687,0
|
|
20240809,110700,48162281,1687,1687,1687,1687,0
|
|
20240809,110600,48162281,1687,1687,1687,1687,0
|
|
20240809,110500,48162281,1687,1687,1687,1687,2
|
|
20240809,110400,48158907,1687,1687,1687,1687,343
|
|
20240809,110300,47580266,1687,1687,1687,1687,0
|
|
20240809,110200,47580266,1687,1687,1687,1687,0
|
|
20240809,110100,47580266,1687,1687,1687,1687,5
|
|
20240809,110000,47571831,1687,1687,1687,1687,0
|
|
20240809,105900,47571831,1687,1685,1687,1685,105
|
|
20240809,105800,47394846,1687,1687,1687,1687,0
|
|
20240809,105700,47394846,1687,1687,1687,1687,0
|
|
20240809,105600,47394846,1687,1687,1687,1687,100
|
|
20240809,105500,47226146,1687,1686,1687,1686,315
|
|
20240809,105400,46695055,1686,1686,1686,1686,0
|
|
20240809,105300,46695055,1686,1686,1686,1686,0
|
|
20240809,105200,46695055,1686,1686,1686,1686,0
|
|
20240809,105100,46695055,1686,1686,1686,1686,0
|
|
20240809,105000,46695055,1686,1686,1686,1686,0
|
|
20240809,104900,46695055,1686,1684,1686,1684,11
|
|
20240809,104800,46676527,1686,1686,1686,1686,0
|
|
20240809,104700,46676527,1686,1686,1686,1686,10
|
|
20240809,104600,46659667,1686,1686,1686,1686,0
|
|
20240809,104500,46659667,1686,1686,1686,1686,0
|
|
20240809,104400,46659667,1686,1686,1686,1686,0
|
|
20240809,104300,46659667,1686,1686,1686,1678,280
|
|
20240809,104200,46189789,1682,1682,1682,1682,0
|
|
20240809,104100,46189789,1682,1686,1686,1682,6
|
|
20240809,104000,46179690,1684,1686,1686,1684,4
|
|
20240809,103900,46172950,1686,1686,1686,1686,0
|
|
20240809,103800,46172950,1686,1686,1686,1686,1
|
|
20240809,103700,46171264,1686,1686,1686,1686,0
|
|
20240809,103600,46171264,1686,1686,1686,1686,1
|
|
20240809,103500,46169578,1686,1686,1686,1686,0
|
|
20240809,103400,46169578,1686,1686,1686,1686,0
|
|
20240809,103300,46169578,1686,1686,1686,1686,0
|
|
20240809,103200,46169578,1686,1686,1686,1686,0
|
|
20240809,103100,46169578,1686,1674,1686,1674,102
|
|
20240809,103000,45998818,1673,1685,1685,1673,471
|
|
20240809,102900,45208753,1687,1687,1687,1687,0
|
|
20240809,102800,45208753,1687,1687,1687,1687,0
|
|
20240809,102700,45208753,1687,1687,1687,1687,5
|
|
20240809,102600,45200318,1687,1687,1687,1687,0
|
|
20240809,102500,45200318,1687,1687,1687,1687,0
|
|
20240809,102400,45200318,1687,1687,1687,1687,2
|
|
20240809,102300,45196944,1687,1686,1687,1679,2107
|
|
20240809,102200,41652957,1687,1687,1687,1687,2
|
|
20240809,102100,41649583,1685,1685,1685,1685,90
|
|
20240809,102000,41497933,1687,1687,1687,1687,0
|
|
20240809,101900,41497933,1687,1685,1687,1685,17
|
|
20240809,101800,41469272,1687,1687,1687,1687,1
|
|
20240809,101700,41467585,1687,1687,1687,1687,0
|
|
20240809,101600,41467585,1687,1687,1687,1687,0
|
|
20240809,101500,41467585,1687,1685,1687,1685,1102
|
|
20240809,101400,39610339,1685,1685,1685,1685,0
|
|
20240809,101300,39610339,1685,1685,1685,1684,134
|
|
20240809,101200,39384678,1685,1685,1685,1685,0
|
|
20240809,101100,39384678,1685,1685,1685,1685,0
|
|
20240809,101000,39384678,1685,1685,1685,1685,1
|
|
20240809,100900,39382993,1685,1684,1685,1684,133
|
|
20240809,100800,39159020,1685,1684,1685,1684,50
|
|
20240809,100700,39074818,1684,1682,1684,1682,3844
|
|
20240809,100600,32608442,1682,1681,1682,1681,287
|
|
20240809,100500,32125993,1681,1681,1681,1681,0
|
|
20240809,100400,32125993,1681,1681,1681,1681,5
|
|
20240809,100300,32117588,1680,1680,1680,1680,4
|
|
20240809,100200,32110868,1682,1682,1682,1682,0
|
|
20240809,100100,32110868,1682,1682,1682,1682,0
|
|
20240809,100000,32110868,1682,1682,1682,1682,0
|
|
20240809,095900,32110868,1682,1682,1682,1682,70
|
|
20240809,095800,31993128,1682,1681,1682,1677,115
|
|
20240809,095700,31800008,1682,1682,1682,1682,1
|
|
20240809,095600,31798326,1682,1682,1682,1682,33
|
|
20240809,095500,31742820,1682,1682,1682,1682,0
|
|
20240809,095400,31742820,1682,1682,1682,1682,0
|
|
20240809,095300,31742820,1682,1682,1682,1681,166
|
|
20240809,095200,31463758,1682,1682,1682,1682,0
|
|
20240809,095100,31463758,1682,1682,1682,1682,0
|
|
20240809,095000,31463758,1682,1682,1682,1682,1
|
|
20240809,094900,31462076,1682,1682,1682,1682,0
|
|
20240809,094800,31462076,1682,1682,1682,1682,0
|
|
20240809,094700,31462076,1682,1682,1682,1682,0
|
|
20240809,094600,31462076,1682,1682,1682,1682,0
|
|
20240809,094500,31462076,1682,1681,1682,1679,135
|
|
20240809,094400,31235233,1682,1682,1682,1681,28
|
|
20240809,094300,31188151,1683,1683,1683,1683,0
|
|
20240809,094200,31188151,1683,1683,1683,1683,0
|
|
20240809,094100,31188151,1683,1683,1683,1683,0
|
|
20240809,094000,31188151,1683,1683,1683,1683,0
|
|
20240809,093900,31188151,1683,1682,1683,1682,2
|
|
20240809,093800,31184786,1682,1682,1682,1682,35
|
|
20240809,093700,31125916,1683,1683,1683,1683,0
|
|
20240809,093600,31125916,1683,1683,1683,1683,8
|
|
20240809,093500,31112452,1685,1685,1685,1685,0
|
|
20240809,093400,31112452,1685,1684,1685,1682,55
|
|
20240809,093300,31019925,1685,1685,1685,1685,100
|
|
20240809,093200,30851425,1685,1685,1685,1685,0
|
|
20240809,093100,30851425,1685,1685,1685,1685,0
|
|
20240809,093000,30851425,1685,1685,1685,1685,100
|
|
20240809,092900,30682925,1685,1685,1685,1683,99
|
|
20240809,092800,30516157,1685,1685,1685,1685,4
|
|
20240809,092700,30509417,1687,1687,1687,1687,30
|
|
20240809,092600,30458807,1687,1687,1687,1687,5
|
|
20240809,092500,30450372,1687,1685,1687,1685,6
|
|
20240809,092400,30440260,1687,1687,1687,1687,0
|
|
20240809,092300,30440260,1687,1687,1687,1687,1
|
|
20240809,092200,30438573,1687,1687,1687,1687,0
|
|
20240809,092100,30438573,1687,1685,1687,1684,110
|
|
20240809,092000,30253321,1686,1687,1687,1686,4
|
|
20240809,091900,30246575,1689,1689,1689,1689,0
|
|
20240809,091800,30246575,1689,1689,1689,1689,3
|
|
20240809,091700,30241508,1689,1689,1689,1685,115
|
|
20240809,091600,30047291,1690,1689,1690,1689,416
|
|
20240809,091500,29344666,1690,1690,1690,1690,101
|
|
20240809,091400,29173976,1690,1690,1690,1690,0
|
|
20240809,091300,29173976,1690,1691,1691,1685,9
|
|
20240809,091200,29158783,1689,1687,1690,1648,606
|
|
20240809,091100,28151741,1691,1693,1693,1687,719
|
|
20240809,091000,26936633,1696,1697,1697,1692,63
|
|
20240809,090900,26829909,1700,1700,1700,1700,100
|
|
20240809,090800,26659909,1700,1690,1700,1690,62
|
|
20240809,090700,26555085,1690,1680,1690,1680,57
|
|
20240809,090600,26459265,1680,1675,1680,1671,5209
|
|
20240809,090500,17734221,1680,1694,1694,1678,303
|
|
20240809,090400,17224909,1701,1701,1701,1701,2
|
|
20240809,090300,17221507,1702,1702,1702,1702,1002
|
|
20240809,090200,15516103,1702,1702,1702,1702,984
|
|
20240809,090100,13841335,1704,1707,1708,1643,2711
|
|
20240809,090000,9318904,1707,1640,1707,1640,5577
|