637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,193400,209384461,1388,1388,1388,1388,7063
|
|
20240827,193300,209384461,1388,1388,1388,1388,0
|
|
20240827,193200,209384461,1388,1388,1388,1388,0
|
|
20240827,193100,209384461,1388,1388,1388,1388,0
|
|
20240827,193000,209384461,1388,1388,1388,1388,0
|
|
20240827,192900,209384461,1388,1388,1388,1388,0
|
|
20240827,192800,209384461,1388,1388,1388,1388,0
|
|
20240827,192700,209384461,1388,1388,1388,1388,0
|
|
20240827,192600,209384461,1388,1388,1388,1388,0
|
|
20240827,192500,209384461,1388,1388,1388,1388,0
|
|
20240827,192400,209384461,1388,1388,1388,1388,0
|
|
20240827,192300,209384461,1388,1388,1388,1388,0
|
|
20240827,192200,209384461,1388,1388,1388,1388,0
|
|
20240827,192100,209384461,1388,1388,1388,1388,0
|
|
20240827,192000,209384461,1388,1388,1388,1388,0
|
|
20240827,191900,209384461,1388,1388,1388,1388,0
|
|
20240827,191800,209384461,1388,1388,1388,1388,0
|
|
20240827,191700,209384461,1388,1388,1388,1388,0
|
|
20240827,191600,209384461,1388,1388,1388,1388,0
|
|
20240827,191500,209384461,1388,1388,1388,1388,0
|
|
20240827,191400,209384461,1388,1388,1388,1388,0
|
|
20240827,191300,209384461,1388,1388,1388,1388,0
|
|
20240827,191200,209384461,1388,1388,1388,1388,0
|
|
20240827,191100,209384461,1388,1388,1388,1388,0
|
|
20240827,191000,209384461,1388,1388,1388,1388,0
|
|
20240827,190900,209384461,1388,1388,1388,1388,0
|
|
20240827,190800,209384461,1388,1388,1388,1388,0
|
|
20240827,190700,209384461,1388,1388,1388,1388,0
|
|
20240827,190600,209384461,1388,1388,1388,1388,0
|
|
20240827,190500,209384461,1388,1388,1388,1388,0
|
|
20240827,190400,209384461,1388,1388,1388,1388,7063
|
|
20240827,190300,209384461,1388,1388,1388,1388,0
|
|
20240827,190200,209384461,1388,1388,1388,1388,0
|
|
20240827,190100,209384461,1388,1388,1388,1388,0
|
|
20240827,190000,209384461,1388,1388,1388,1388,0
|
|
20240827,185900,209384461,1388,1388,1388,1388,0
|
|
20240827,185800,209384461,1388,1388,1388,1388,0
|
|
20240827,185700,209384461,1388,1388,1388,1388,0
|
|
20240827,185600,209384461,1388,1388,1388,1388,0
|
|
20240827,185500,209384461,1388,1388,1388,1388,0
|
|
20240827,185400,209384461,1388,1388,1388,1388,0
|
|
20240827,185300,209384461,1388,1388,1388,1388,0
|
|
20240827,185200,209384461,1388,1388,1388,1388,0
|
|
20240827,185100,209384461,1388,1388,1388,1388,0
|
|
20240827,185000,209384461,1388,1388,1388,1388,0
|
|
20240827,184900,209384461,1388,1388,1388,1388,0
|
|
20240827,184800,209384461,1388,1388,1388,1388,0
|
|
20240827,184700,209384461,1388,1388,1388,1388,0
|
|
20240827,184600,209384461,1388,1388,1388,1388,0
|
|
20240827,184500,209384461,1388,1388,1388,1388,0
|
|
20240827,184400,209384461,1388,1388,1388,1388,0
|
|
20240827,184300,209384461,1388,1388,1388,1388,0
|
|
20240827,184200,209384461,1388,1388,1388,1388,0
|
|
20240827,184100,209384461,1388,1388,1388,1388,0
|
|
20240827,184000,209384461,1388,1388,1388,1388,0
|
|
20240827,183900,209384461,1388,1388,1388,1388,0
|
|
20240827,183800,209384461,1388,1388,1388,1388,0
|
|
20240827,183700,209384461,1388,1388,1388,1388,0
|
|
20240827,183600,209384461,1388,1388,1388,1388,0
|
|
20240827,183500,209384461,1388,1388,1388,1388,0
|
|
20240827,183400,209384461,1388,1388,1388,1388,7063
|
|
20240827,183300,209384461,1388,1388,1388,1388,0
|
|
20240827,183200,209384461,1388,1388,1388,1388,0
|
|
20240827,183100,209384461,1388,1388,1388,1388,0
|
|
20240827,183000,209384461,1388,1388,1388,1388,0
|
|
20240827,182900,209384461,1388,1388,1388,1388,0
|
|
20240827,182800,209384461,1388,1388,1388,1388,0
|
|
20240827,182700,209384461,1388,1388,1388,1388,0
|
|
20240827,182600,209384461,1388,1388,1388,1388,0
|
|
20240827,182500,209384461,1388,1388,1388,1388,0
|
|
20240827,182400,209384461,1388,1388,1388,1388,0
|
|
20240827,182300,209384461,1388,1388,1388,1388,0
|
|
20240827,182200,209384461,1388,1388,1388,1388,0
|
|
20240827,182100,209384461,1388,1388,1388,1388,0
|
|
20240827,182000,209384461,1388,1388,1388,1388,0
|
|
20240827,181900,209384461,1388,1388,1388,1388,0
|
|
20240827,181800,209384461,1388,1388,1388,1388,0
|
|
20240827,181700,209384461,1388,1388,1388,1388,0
|
|
20240827,181600,209384461,1388,1388,1388,1388,0
|
|
20240827,181500,209384461,1388,1388,1388,1388,0
|
|
20240827,181400,209384461,1388,1388,1388,1388,0
|
|
20240827,181300,209384461,1388,1388,1388,1388,0
|
|
20240827,181200,209384461,1388,1388,1388,1388,0
|
|
20240827,181100,209384461,1388,1388,1388,1388,0
|
|
20240827,181000,209384461,1388,1388,1388,1388,0
|
|
20240827,180900,209384461,1388,1388,1388,1388,0
|
|
20240827,180800,209384461,1388,1388,1388,1388,0
|
|
20240827,180700,209384461,1388,1388,1388,1388,0
|
|
20240827,180600,209384461,1388,1388,1388,1388,0
|
|
20240827,180500,209384461,1388,1388,1388,1388,0
|
|
20240827,180400,209384461,1388,1388,1388,1388,7063
|
|
20240827,180300,209384461,1388,1388,1388,1388,0
|
|
20240827,180200,209384461,1388,1388,1388,1388,0
|
|
20240827,180100,209384461,1388,1388,1388,1388,0
|
|
20240827,180000,209384461,1388,1388,1388,1388,0
|
|
20240827,175900,209384461,1388,1388,1388,1388,0
|
|
20240827,175800,209384461,1388,1388,1388,1388,0
|
|
20240827,175700,209384461,1388,1388,1388,1388,0
|
|
20240827,175600,209384461,1388,1388,1388,1388,0
|
|
20240827,175500,209384461,1388,1388,1388,1388,0
|
|
20240827,175400,209384461,1388,1388,1388,1388,0
|
|
20240827,175300,209384461,1388,1388,1388,1388,0
|
|
20240827,175200,209384461,1388,1388,1388,1388,0
|
|
20240827,175100,209384461,1388,1388,1388,1388,0
|
|
20240827,175000,209384461,1388,1388,1388,1388,0
|
|
20240827,174900,209384461,1388,1388,1388,1388,0
|
|
20240827,174800,209384461,1388,1388,1388,1388,0
|
|
20240827,174700,209384461,1388,1388,1388,1388,0
|
|
20240827,174600,209384461,1388,1388,1388,1388,0
|
|
20240827,174500,209384461,1388,1388,1388,1388,0
|
|
20240827,174400,209384461,1388,1388,1388,1388,0
|
|
20240827,174300,209384461,1388,1388,1388,1388,0
|
|
20240827,174200,209384461,1388,1388,1388,1388,0
|
|
20240827,174100,209384461,1388,1388,1388,1388,0
|
|
20240827,174000,209384461,1388,1388,1388,1388,0
|
|
20240827,173900,209384461,1388,1388,1388,1388,0
|
|
20240827,173800,209384461,1388,1388,1388,1388,0
|
|
20240827,173700,209384461,1388,1388,1388,1388,0
|
|
20240827,173600,209384461,1388,1388,1388,1388,0
|
|
20240827,173500,209384461,1388,1388,1388,1388,0
|
|
20240827,173400,209384461,1388,1388,1388,1388,7063
|
|
20240827,173300,209384461,1388,1388,1388,1388,0
|
|
20240827,173200,209384461,1388,1388,1388,1388,0
|
|
20240827,173100,209384461,1388,1388,1388,1388,0
|
|
20240827,173000,209384461,1388,1388,1388,1388,0
|
|
20240827,172900,209384461,1388,1388,1388,1388,0
|
|
20240827,172800,209384461,1388,1388,1388,1388,0
|
|
20240827,172700,209384461,1388,1388,1388,1388,0
|
|
20240827,172600,209384461,1388,1388,1388,1388,0
|
|
20240827,172500,209384461,1388,1388,1388,1388,0
|
|
20240827,172400,209384461,1388,1388,1388,1388,0
|
|
20240827,172300,209384461,1388,1388,1388,1388,0
|
|
20240827,172200,209384461,1388,1388,1388,1388,0
|
|
20240827,172100,209384461,1388,1388,1388,1388,0
|
|
20240827,172000,209384461,1388,1388,1388,1388,0
|
|
20240827,171900,209384461,1388,1388,1388,1388,0
|
|
20240827,171800,209384461,1388,1388,1388,1388,0
|
|
20240827,171700,209384461,1388,1388,1388,1388,0
|
|
20240827,171600,209384461,1388,1388,1388,1388,0
|
|
20240827,171500,209384461,1388,1388,1388,1388,0
|
|
20240827,171400,209384461,1388,1388,1388,1388,0
|
|
20240827,171300,209384461,1388,1388,1388,1388,0
|
|
20240827,171200,209384461,1388,1388,1388,1388,0
|
|
20240827,171100,209384461,1388,1388,1388,1388,0
|
|
20240827,171000,209384461,1388,1388,1388,1388,0
|
|
20240827,170900,209384461,1388,1388,1388,1388,0
|
|
20240827,170800,209384461,1388,1388,1388,1388,0
|
|
20240827,170700,209384461,1388,1388,1388,1388,0
|
|
20240827,170600,209384461,1388,1388,1388,1388,0
|
|
20240827,170500,209384461,1388,1388,1388,1388,0
|
|
20240827,170400,209384461,1388,1388,1388,1388,7063
|
|
20240827,170300,209384461,1388,1388,1388,1388,0
|
|
20240827,170200,209384461,1388,1388,1388,1388,0
|
|
20240827,170100,209384461,1388,1388,1388,1388,0
|
|
20240827,170000,209384461,1388,1388,1388,1388,0
|
|
20240827,165900,209384461,1388,1388,1388,1388,0
|
|
20240827,165800,209384461,1388,1388,1388,1388,0
|
|
20240827,165700,209384461,1388,1388,1388,1388,0
|
|
20240827,165600,209384461,1388,1388,1388,1388,0
|
|
20240827,165500,209384461,1388,1388,1388,1388,0
|
|
20240827,165400,209384461,1388,1388,1388,1388,0
|
|
20240827,165300,209384461,1388,1388,1388,1388,0
|
|
20240827,165200,209384461,1388,1388,1388,1388,0
|
|
20240827,165100,209384461,1388,1388,1388,1388,0
|
|
20240827,165000,209384461,1388,1388,1388,1388,0
|
|
20240827,164900,209384461,1388,1388,1388,1388,0
|
|
20240827,164800,209384461,1388,1388,1388,1388,0
|
|
20240827,164700,209384461,1388,1388,1388,1388,0
|
|
20240827,164600,209384461,1388,1388,1388,1388,0
|
|
20240827,164500,209384461,1388,1388,1388,1388,0
|
|
20240827,164400,209384461,1388,1388,1388,1388,0
|
|
20240827,164300,209384461,1388,1388,1388,1388,0
|
|
20240827,164200,209384461,1388,1388,1388,1388,0
|
|
20240827,164100,209384461,1388,1388,1388,1388,0
|
|
20240827,164000,209384461,1388,1388,1388,1388,0
|
|
20240827,163900,209384461,1388,1388,1388,1388,0
|
|
20240827,163800,209384461,1388,1388,1388,1388,0
|
|
20240827,163700,209384461,1388,1388,1388,1388,0
|
|
20240827,163600,209384461,1388,1388,1388,1388,0
|
|
20240827,163500,209384461,1388,1388,1388,1388,0
|
|
20240827,163400,209384461,1388,1388,1388,1388,7063
|
|
20240827,163300,209384461,1388,1388,1388,1388,0
|
|
20240827,163200,209384461,1388,1388,1388,1388,0
|
|
20240827,163100,209384461,1388,1388,1388,1388,0
|
|
20240827,163000,209384461,1388,1388,1388,1388,0
|
|
20240827,162900,209384461,1388,1388,1388,1388,0
|
|
20240827,162800,209384461,1388,1388,1388,1388,0
|
|
20240827,162700,209384461,1388,1388,1388,1388,0
|
|
20240827,162600,209384461,1388,1388,1388,1388,0
|
|
20240827,162500,209384461,1388,1388,1388,1388,0
|
|
20240827,162400,209384461,1388,1388,1388,1388,0
|
|
20240827,162300,209384461,1388,1388,1388,1388,0
|
|
20240827,162200,209384461,1388,1388,1388,1388,0
|
|
20240827,162100,209384461,1388,1388,1388,1388,0
|
|
20240827,162000,209384461,1388,1388,1388,1388,0
|
|
20240827,161900,209384461,1388,1388,1388,1388,0
|
|
20240827,161800,209384461,1388,1388,1388,1388,0
|
|
20240827,161700,209384461,1388,1388,1388,1388,0
|
|
20240827,161600,209384461,1388,1388,1388,1388,0
|
|
20240827,161500,209384461,1388,1388,1388,1388,0
|
|
20240827,161400,209384461,1388,1388,1388,1388,0
|
|
20240827,161300,209384461,1388,1388,1388,1388,0
|
|
20240827,161200,209384461,1388,1388,1388,1388,0
|
|
20240827,161100,209384461,1388,1388,1388,1388,0
|
|
20240827,161000,209384461,1388,1388,1388,1388,0
|
|
20240827,160900,209384461,1388,1388,1388,1388,0
|
|
20240827,160800,209384461,1388,1388,1388,1388,0
|
|
20240827,160700,209384461,1388,1388,1388,1388,0
|
|
20240827,160600,209384461,1388,1388,1388,1388,0
|
|
20240827,160500,209384461,1388,1388,1388,1388,0
|
|
20240827,160400,209384461,1388,1388,1388,1388,7063
|
|
20240827,160300,209384461,1388,1388,1388,1388,0
|
|
20240827,160200,209384461,1388,1388,1388,1388,0
|
|
20240827,160100,209384461,1388,1388,1388,1388,0
|
|
20240827,160000,209384461,1388,1388,1388,1388,0
|
|
20240827,155900,209384461,1388,1388,1388,1388,0
|
|
20240827,155800,209384461,1388,1388,1388,1388,0
|
|
20240827,155700,209384461,1388,1388,1388,1388,0
|
|
20240827,155600,209384461,1388,1388,1388,1388,0
|
|
20240827,155500,209384461,1388,1388,1388,1388,0
|
|
20240827,155400,209384461,1388,1388,1388,1388,0
|
|
20240827,155300,209384461,1388,1388,1388,1388,0
|
|
20240827,155200,209384461,1388,1388,1388,1388,0
|
|
20240827,155100,209384461,1388,1388,1388,1388,0
|
|
20240827,155000,209384461,1388,1388,1388,1388,0
|
|
20240827,154900,209384461,1388,1388,1388,1388,0
|
|
20240827,154800,209384461,1388,1388,1388,1388,0
|
|
20240827,154700,209384461,1388,1388,1388,1388,0
|
|
20240827,154600,209384461,1388,1388,1388,1388,0
|
|
20240827,154500,209384461,1388,1388,1388,1388,0
|
|
20240827,154400,209384461,1388,1388,1388,1388,0
|
|
20240827,154300,209384461,1388,1388,1388,1388,0
|
|
20240827,154200,209384461,1388,1388,1388,1388,0
|
|
20240827,154100,209384461,1388,1388,1388,1388,0
|
|
20240827,154000,209384461,1388,1388,1388,1388,0
|
|
20240827,153900,209384461,1388,1388,1388,1388,0
|
|
20240827,153800,209384461,1388,1388,1388,1388,0
|
|
20240827,153700,209384461,1388,1388,1388,1388,0
|
|
20240827,153600,209384461,1388,1388,1388,1388,0
|
|
20240827,153500,209384461,1388,1388,1388,1388,0
|
|
20240827,153400,209384461,1388,1388,1388,1388,7063
|
|
20240827,153300,209384461,1388,1388,1388,1388,0
|
|
20240827,153200,209384461,1388,1388,1388,1388,0
|
|
20240827,153100,209384461,1388,1388,1388,1388,0
|
|
20240827,153000,209384461,1388,1388,1388,1388,7063
|
|
20240827,152900,199581017,1390,1390,1390,1390,0
|
|
20240827,152800,199581017,1390,1390,1390,1390,0
|
|
20240827,152700,199581017,1390,1390,1390,1390,0
|
|
20240827,152600,199581017,1390,1390,1390,1390,0
|
|
20240827,152500,199581017,1390,1390,1390,1390,0
|
|
20240827,152400,199581017,1390,1390,1390,1390,0
|
|
20240827,152300,199581017,1390,1390,1390,1390,0
|
|
20240827,152200,199581017,1390,1390,1390,1390,0
|
|
20240827,152100,199581017,1390,1390,1390,1390,0
|
|
20240827,152000,199581017,1390,1390,1390,1390,0
|
|
20240827,151900,199581017,1390,1390,1390,1390,0
|
|
20240827,151800,199581017,1390,1390,1390,1390,0
|
|
20240827,151700,199581017,1390,1390,1390,1390,3
|
|
20240827,151600,199576847,1390,1390,1390,1390,989
|
|
20240827,151500,198202137,1391,1387,1391,1387,26
|
|
20240827,151400,198166067,1382,1384,1384,1382,2575
|
|
20240827,151300,194606301,1387,1387,1387,1387,0
|
|
20240827,151200,194606301,1387,1387,1387,1387,0
|
|
20240827,151100,194606301,1387,1387,1387,1387,1
|
|
20240827,151000,194604914,1387,1387,1387,1387,124
|
|
20240827,150900,194432926,1384,1384,1384,1384,0
|
|
20240827,150800,194432926,1384,1384,1384,1384,50
|
|
20240827,150700,194363726,1387,1388,1388,1387,2552
|
|
20240827,150600,190823796,1388,1388,1388,1388,212
|
|
20240827,150500,190529540,1390,1390,1390,1390,1
|
|
20240827,150400,190528150,1390,1390,1390,1390,0
|
|
20240827,150300,190528150,1390,1390,1390,1390,96
|
|
20240827,150200,190394710,1390,1390,1390,1390,20
|
|
20240827,150100,190366910,1391,1391,1391,1391,0
|
|
20240827,150000,190366910,1391,1391,1391,1391,0
|
|
20240827,145900,190366910,1391,1390,1391,1390,179
|
|
20240827,145800,190118099,1390,1390,1390,1390,17
|
|
20240827,145700,190094469,1390,1390,1390,1390,5
|
|
20240827,145600,190087519,1392,1392,1392,1392,0
|
|
20240827,145500,190087519,1392,1392,1392,1392,0
|
|
20240827,145400,190087519,1392,1392,1392,1392,0
|
|
20240827,145300,190087519,1392,1392,1392,1392,0
|
|
20240827,145200,190087519,1392,1392,1392,1392,0
|
|
20240827,145100,190087519,1392,1392,1392,1392,0
|
|
20240827,145000,190087519,1392,1392,1392,1392,0
|
|
20240827,144900,190087519,1392,1392,1392,1392,0
|
|
20240827,144800,190087519,1392,1392,1392,1392,0
|
|
20240827,144700,190087519,1392,1392,1392,1392,14
|
|
20240827,144600,190068031,1387,1387,1387,1387,2300
|
|
20240827,144500,186877931,1392,1392,1392,1392,0
|
|
20240827,144400,186877931,1392,1389,1392,1389,502
|
|
20240827,144300,186180626,1389,1389,1389,1389,0
|
|
20240827,144200,186180626,1389,1387,1389,1387,3470
|
|
20240827,144100,181362129,1388,1388,1388,1388,1008
|
|
20240827,144000,179963025,1388,1387,1388,1387,6
|
|
20240827,143900,179954702,1387,1387,1387,1387,327
|
|
20240827,143800,179501153,1387,1387,1387,1387,1
|
|
20240827,143700,179499766,1386,1386,1386,1386,0
|
|
20240827,143600,179499766,1386,1386,1386,1386,1
|
|
20240827,143500,179498380,1387,1387,1387,1387,0
|
|
20240827,143400,179498380,1387,1387,1387,1387,0
|
|
20240827,143300,179498380,1387,1387,1387,1387,0
|
|
20240827,143200,179498380,1387,1387,1387,1387,2
|
|
20240827,143100,179495606,1387,1387,1387,1387,133
|
|
20240827,143000,179311135,1387,1387,1387,1387,7
|
|
20240827,142900,179301426,1383,1383,1383,1383,700
|
|
20240827,142800,178333326,1383,1383,1383,1383,300
|
|
20240827,142700,177918426,1383,1383,1383,1383,16
|
|
20240827,142600,177896298,1388,1383,1388,1383,21
|
|
20240827,142500,177867155,1388,1388,1388,1388,0
|
|
20240827,142400,177867155,1388,1388,1388,1388,0
|
|
20240827,142300,177867155,1388,1388,1388,1388,0
|
|
20240827,142200,177867155,1388,1388,1388,1388,0
|
|
20240827,142100,177867155,1388,1388,1388,1388,0
|
|
20240827,142000,177867155,1388,1388,1388,1388,0
|
|
20240827,141900,177867155,1388,1388,1388,1388,0
|
|
20240827,141800,177867155,1388,1385,1388,1385,2517
|
|
20240827,141700,174379559,1388,1386,1388,1386,300
|
|
20240827,141600,173963559,1386,1386,1386,1386,147
|
|
20240827,141500,173759817,1386,1385,1386,1385,20
|
|
20240827,141400,173732107,1385,1385,1385,1385,0
|
|
20240827,141300,173732107,1385,1385,1385,1385,100
|
|
20240827,141200,173593607,1386,1386,1386,1386,0
|
|
20240827,141100,173593607,1386,1386,1386,1386,0
|
|
20240827,141000,173593607,1386,1384,1386,1383,292
|
|
20240827,140900,173189615,1386,1386,1386,1385,287
|
|
20240827,140800,172791976,1387,1387,1387,1387,0
|
|
20240827,140700,172791976,1387,1387,1387,1387,143
|
|
20240827,140600,172593635,1388,1388,1388,1388,93
|
|
20240827,140500,172464551,1389,1389,1389,1389,0
|
|
20240827,140400,172464551,1389,1388,1389,1388,51
|
|
20240827,140300,172393762,1392,1392,1392,1392,0
|
|
20240827,140200,172393762,1392,1392,1392,1392,0
|
|
20240827,140100,172393762,1392,1392,1392,1392,0
|
|
20240827,140000,172393762,1392,1385,1392,1385,1530
|
|
20240827,135900,170267121,1385,1380,1385,1380,760
|
|
20240827,135800,169216652,1381,1381,1381,1381,0
|
|
20240827,135700,169216652,1381,1374,1381,1374,12941
|
|
20240827,135600,151414365,1374,1373,1374,1373,2947
|
|
20240827,135500,147367134,1373,1373,1373,1373,0
|
|
20240827,135400,147367134,1373,1373,1373,1373,0
|
|
20240827,135300,147367134,1373,1373,1373,1373,0
|
|
20240827,135200,147367134,1373,1373,1373,1373,0
|
|
20240827,135100,147367134,1373,1373,1373,1373,50
|
|
20240827,135000,147298484,1373,1373,1373,1373,0
|
|
20240827,134900,147298484,1373,1373,1373,1373,1
|
|
20240827,134800,147297111,1369,1369,1369,1369,945
|
|
20240827,134700,146003406,1373,1373,1373,1373,0
|
|
20240827,134600,146003406,1373,1373,1373,1373,0
|
|
20240827,134500,146003406,1373,1373,1373,1373,0
|
|
20240827,134400,146003406,1373,1373,1373,1373,0
|
|
20240827,134300,146003406,1373,1373,1373,1373,1
|
|
20240827,134200,146002033,1372,1372,1372,1372,0
|
|
20240827,134100,146002033,1372,1372,1372,1372,0
|
|
20240827,134000,146002033,1372,1372,1372,1372,1
|
|
20240827,133900,146000661,1366,1366,1366,1366,0
|
|
20240827,133800,146000661,1366,1366,1366,1366,0
|
|
20240827,133700,146000661,1366,1366,1366,1366,250
|
|
20240827,133600,145659161,1373,1373,1373,1373,0
|
|
20240827,133500,145659161,1373,1373,1373,1373,0
|
|
20240827,133400,145659161,1373,1373,1373,1373,0
|
|
20240827,133300,145659161,1373,1373,1373,1373,0
|
|
20240827,133200,145659161,1373,1373,1373,1373,1
|
|
20240827,133100,145657788,1365,1365,1365,1365,0
|
|
20240827,133000,145657788,1365,1369,1369,1365,5343
|
|
20240827,132900,138355499,1373,1373,1373,1373,0
|
|
20240827,132800,138355499,1373,1373,1373,1373,185
|
|
20240827,132700,138101494,1373,1370,1373,1370,2264
|
|
20240827,132600,134999590,1369,1369,1369,1369,0
|
|
20240827,132500,134999590,1369,1369,1369,1369,20
|
|
20240827,132400,134972210,1369,1369,1369,1369,0
|
|
20240827,132300,134972210,1369,1369,1369,1369,1836
|
|
20240827,132200,132458726,1369,1370,1370,1369,72
|
|
20240827,132100,132360157,1369,1369,1369,1369,132
|
|
20240827,132000,132179449,1370,1370,1370,1370,316
|
|
20240827,131900,131746529,1370,1370,1370,1370,5
|
|
20240827,131800,131739679,1371,1371,1371,1371,1200
|
|
20240827,131700,130094479,1371,1371,1371,1371,40
|
|
20240827,131600,130039639,1371,1371,1371,1371,0
|
|
20240827,131500,130039639,1371,1371,1371,1371,0
|
|
20240827,131400,130039639,1371,1371,1371,1371,0
|
|
20240827,131300,130039639,1371,1371,1371,1371,632
|
|
20240827,131200,129173167,1371,1371,1371,1371,0
|
|
20240827,131100,129173167,1371,1371,1371,1371,0
|
|
20240827,131000,129173167,1371,1371,1371,1371,0
|
|
20240827,130900,129173167,1371,1371,1371,1371,0
|
|
20240827,130800,129173167,1371,1371,1371,1371,0
|
|
20240827,130700,129173167,1371,1371,1371,1371,0
|
|
20240827,130600,129173167,1371,1371,1371,1371,0
|
|
20240827,130500,129173167,1371,1371,1371,1371,0
|
|
20240827,130400,129173167,1371,1371,1371,1371,0
|
|
20240827,130300,129173167,1371,1371,1371,1371,0
|
|
20240827,130200,129173167,1371,1371,1371,1371,14
|
|
20240827,130100,129153973,1372,1372,1372,1372,0
|
|
20240827,130000,129153973,1372,1372,1372,1372,0
|
|
20240827,125900,129153973,1372,1372,1372,1372,0
|
|
20240827,125800,129153973,1372,1372,1372,1372,0
|
|
20240827,125700,129153973,1372,1372,1372,1372,11
|
|
20240827,125600,129138881,1367,1367,1367,1367,0
|
|
20240827,125500,129138881,1367,1367,1367,1367,0
|
|
20240827,125400,129138881,1367,1373,1373,1367,6
|
|
20240827,125300,129130673,1367,1367,1367,1367,0
|
|
20240827,125200,129130673,1367,1367,1367,1367,0
|
|
20240827,125100,129130673,1367,1367,1367,1367,1
|
|
20240827,125000,129129306,1373,1373,1373,1373,0
|
|
20240827,124900,129129306,1373,1373,1373,1373,1
|
|
20240827,124800,129127933,1368,1368,1368,1368,0
|
|
20240827,124700,129127933,1368,1368,1368,1368,47
|
|
20240827,124600,129063637,1367,1367,1367,1367,0
|
|
20240827,124500,129063637,1367,1367,1367,1367,0
|
|
20240827,124400,129063637,1367,1367,1367,1367,50
|
|
20240827,124300,128995287,1366,1366,1366,1366,0
|
|
20240827,124200,128995287,1366,1366,1366,1366,0
|
|
20240827,124100,128995287,1366,1366,1366,1366,20
|
|
20240827,124000,128967967,1366,1366,1366,1366,0
|
|
20240827,123900,128967967,1366,1366,1366,1366,200
|
|
20240827,123800,128694767,1366,1366,1366,1366,0
|
|
20240827,123700,128694767,1366,1366,1366,1366,2445
|
|
20240827,123600,125354897,1366,1366,1366,1366,0
|
|
20240827,123500,125354897,1366,1367,1367,1366,6000
|
|
20240827,123400,117158670,1367,1367,1367,1367,1020
|
|
20240827,123300,115764330,1368,1368,1368,1368,0
|
|
20240827,123200,115764330,1368,1368,1368,1368,0
|
|
20240827,123100,115764330,1368,1368,1368,1368,11
|
|
20240827,123000,115749282,1367,1367,1367,1367,0
|
|
20240827,122900,115749282,1367,1367,1367,1367,10
|
|
20240827,122800,115735612,1368,1368,1368,1368,0
|
|
20240827,122700,115735612,1368,1368,1368,1368,0
|
|
20240827,122600,115735612,1368,1368,1368,1368,450
|
|
20240827,122500,115120012,1367,1367,1367,1367,801
|
|
20240827,122400,114025045,1367,1370,1370,1367,4927
|
|
20240827,122300,107284419,1370,1370,1370,1370,1000
|
|
20240827,122200,105914419,1370,1370,1370,1370,0
|
|
20240827,122100,105914419,1370,1370,1370,1370,5
|
|
20240827,122000,105907569,1370,1370,1370,1370,1
|
|
20240827,121900,105906199,1370,1370,1370,1370,11
|
|
20240827,121800,105891129,1370,1370,1370,1370,0
|
|
20240827,121700,105891129,1370,1370,1370,1370,0
|
|
20240827,121600,105891129,1370,1373,1373,1370,548
|
|
20240827,121500,105140366,1370,1370,1370,1370,3
|
|
20240827,121400,105136256,1373,1373,1373,1373,0
|
|
20240827,121300,105136256,1373,1368,1373,1368,2
|
|
20240827,121200,105133515,1375,1375,1375,1375,0
|
|
20240827,121100,105133515,1375,1375,1375,1375,0
|
|
20240827,121000,105133515,1375,1375,1375,1375,0
|
|
20240827,120900,105133515,1375,1375,1375,1375,0
|
|
20240827,120800,105133515,1375,1367,1375,1367,51
|
|
20240827,120700,105063790,1375,1375,1375,1375,0
|
|
20240827,120600,105063790,1375,1375,1375,1375,0
|
|
20240827,120500,105063790,1375,1369,1375,1369,2273
|
|
20240827,120400,101949391,1369,1369,1369,1369,0
|
|
20240827,120300,101949391,1369,1369,1369,1369,0
|
|
20240827,120200,101949391,1369,1369,1369,1369,10
|
|
20240827,120100,101935701,1369,1369,1369,1369,1
|
|
20240827,120000,101934332,1368,1368,1368,1368,0
|
|
20240827,115900,101934332,1368,1368,1368,1368,0
|
|
20240827,115800,101934332,1368,1368,1368,1368,20
|
|
20240827,115700,101906972,1369,1369,1369,1369,0
|
|
20240827,115600,101906972,1369,1369,1369,1369,0
|
|
20240827,115500,101906972,1369,1369,1369,1369,0
|
|
20240827,115400,101906972,1369,1369,1369,1369,0
|
|
20240827,115300,101906972,1369,1369,1369,1369,200
|
|
20240827,115200,101633172,1369,1369,1369,1369,0
|
|
20240827,115100,101633172,1369,1369,1369,1369,85
|
|
20240827,115000,101516807,1369,1369,1369,1369,110
|
|
20240827,114900,101366217,1369,1369,1369,1369,1
|
|
20240827,114800,101364848,1365,1365,1365,1365,0
|
|
20240827,114700,101364848,1365,1365,1365,1365,100
|
|
20240827,114600,101228348,1369,1369,1369,1369,0
|
|
20240827,114500,101228348,1369,1369,1369,1369,0
|
|
20240827,114400,101228348,1369,1369,1369,1369,0
|
|
20240827,114300,101228348,1369,1369,1369,1369,0
|
|
20240827,114200,101228348,1369,1365,1369,1365,164
|
|
20240827,114100,101004484,1366,1366,1366,1366,0
|
|
20240827,114000,101004484,1366,1366,1366,1366,0
|
|
20240827,113900,101004484,1366,1366,1366,1366,0
|
|
20240827,113800,101004484,1366,1366,1366,1366,0
|
|
20240827,113700,101004484,1366,1366,1366,1366,0
|
|
20240827,113600,101004484,1366,1366,1366,1366,1
|
|
20240827,113500,101003118,1366,1366,1366,1366,0
|
|
20240827,113400,101003118,1366,1366,1366,1366,0
|
|
20240827,113300,101003118,1366,1366,1366,1366,0
|
|
20240827,113200,101003118,1366,1366,1366,1366,336
|
|
20240827,113100,100544142,1369,1369,1369,1369,0
|
|
20240827,113000,100544142,1369,1369,1369,1369,0
|
|
20240827,112900,100544142,1369,1369,1369,1369,0
|
|
20240827,112800,100544142,1369,1369,1369,1369,1
|
|
20240827,112700,100542773,1369,1369,1369,1369,3
|
|
20240827,112600,100538666,1369,1369,1369,1369,0
|
|
20240827,112500,100538666,1369,1369,1369,1369,1
|
|
20240827,112400,100537297,1366,1369,1369,1366,52
|
|
20240827,112300,100466115,1369,1368,1369,1366,1001
|
|
20240827,112200,99098140,1370,1370,1370,1370,0
|
|
20240827,112100,99098140,1370,1370,1370,1370,0
|
|
20240827,112000,99098140,1370,1370,1370,1370,0
|
|
20240827,111900,99098140,1370,1370,1370,1370,0
|
|
20240827,111800,99098140,1370,1370,1370,1370,0
|
|
20240827,111700,99098140,1370,1370,1370,1370,0
|
|
20240827,111600,99098140,1370,1367,1370,1367,301
|
|
20240827,111500,98686670,1369,1369,1369,1369,0
|
|
20240827,111400,98686670,1369,1369,1369,1369,0
|
|
20240827,111300,98686670,1369,1369,1369,1369,10
|
|
20240827,111200,98672980,1370,1370,1370,1370,0
|
|
20240827,111100,98672980,1370,1370,1370,1370,0
|
|
20240827,111000,98672980,1370,1370,1370,1370,0
|
|
20240827,110900,98672980,1370,1364,1370,1364,1502
|
|
20240827,110800,96619746,1366,1367,1367,1366,1850
|
|
20240827,110700,94091433,1370,1370,1370,1370,0
|
|
20240827,110600,94091433,1370,1370,1370,1370,0
|
|
20240827,110500,94091433,1370,1370,1370,1370,0
|
|
20240827,110400,94091433,1370,1370,1370,1370,0
|
|
20240827,110300,94091433,1370,1370,1370,1370,0
|
|
20240827,110200,94091433,1370,1370,1370,1370,36
|
|
20240827,110100,94042113,1370,1369,1370,1369,21
|
|
20240827,110000,94013363,1370,1370,1370,1370,0
|
|
20240827,105900,94013363,1370,1370,1370,1370,6
|
|
20240827,105800,94005143,1370,1370,1370,1370,0
|
|
20240827,105700,94005143,1370,1369,1370,1369,11
|
|
20240827,105600,93990082,1370,1370,1370,1370,0
|
|
20240827,105500,93990082,1370,1370,1370,1370,10
|
|
20240827,105400,93976382,1367,1367,1367,1367,1
|
|
20240827,105300,93975015,1370,1370,1370,1370,0
|
|
20240827,105200,93975015,1370,1370,1370,1370,0
|
|
20240827,105100,93975015,1370,1370,1370,1370,1
|
|
20240827,105000,93973645,1367,1367,1367,1367,1284
|
|
20240827,104900,92218417,1366,1367,1367,1366,2334
|
|
20240827,104800,89028187,1367,1367,1367,1367,2637
|
|
20240827,104700,85423408,1367,1367,1367,1367,0
|
|
20240827,104600,85423408,1367,1367,1367,1367,5000
|
|
20240827,104500,78588408,1367,1367,1367,1367,0
|
|
20240827,104400,78588408,1367,1367,1367,1367,0
|
|
20240827,104300,78588408,1367,1367,1367,1367,0
|
|
20240827,104200,78588408,1367,1367,1367,1367,0
|
|
20240827,104100,78588408,1367,1367,1367,1367,0
|
|
20240827,104000,78588408,1367,1367,1367,1367,1
|
|
20240827,103900,78587041,1360,1360,1360,1360,0
|
|
20240827,103800,78587041,1360,1361,1361,1360,1852
|
|
20240827,103700,76067335,1367,1367,1367,1367,0
|
|
20240827,103600,76067335,1367,1362,1367,1361,701
|
|
20240827,103500,75113168,1367,1367,1367,1367,300
|
|
20240827,103400,74703068,1367,1367,1367,1367,2
|
|
20240827,103300,74700334,1360,1362,1362,1360,1633
|
|
20240827,103200,72477932,1367,1366,1367,1366,20
|
|
20240827,103100,72450601,1367,1367,1367,1367,0
|
|
20240827,103000,72450601,1367,1367,1367,1367,0
|
|
20240827,102900,72450601,1367,1367,1367,1367,0
|
|
20240827,102800,72450601,1367,1367,1367,1367,0
|
|
20240827,102700,72450601,1367,1367,1367,1367,0
|
|
20240827,102600,72450601,1367,1367,1367,1367,0
|
|
20240827,102500,72450601,1367,1367,1367,1367,0
|
|
20240827,102400,72450601,1367,1366,1367,1366,792
|
|
20240827,102300,71368728,1367,1367,1367,1367,0
|
|
20240827,102200,71368728,1367,1367,1367,1367,1
|
|
20240827,102100,71367361,1360,1367,1367,1360,2003
|
|
20240827,102000,68643260,1361,1367,1367,1361,1501
|
|
20240827,101900,66599670,1367,1367,1367,1367,2
|
|
20240827,101800,66596936,1367,1366,1367,1366,2051
|
|
20240827,101700,63795269,1366,1365,1366,1365,1098
|
|
20240827,101600,62296498,1365,1365,1365,1365,0
|
|
20240827,101500,62296498,1365,1365,1365,1365,0
|
|
20240827,101400,62296498,1365,1365,1365,1365,8
|
|
20240827,101300,62285578,1366,1366,1366,1366,1
|
|
20240827,101200,62284212,1361,1361,1361,1361,0
|
|
20240827,101100,62284212,1361,1366,1366,1361,2001
|
|
20240827,101000,59560846,1361,1365,1365,1361,282
|
|
20240827,100900,59176931,1367,1367,1367,1367,0
|
|
20240827,100800,59176931,1367,1367,1367,1367,0
|
|
20240827,100700,59176931,1367,1367,1367,1367,0
|
|
20240827,100600,59176931,1367,1367,1367,1367,0
|
|
20240827,100500,59176931,1367,1367,1367,1367,15
|
|
20240827,100400,59156426,1367,1367,1367,1367,6
|
|
20240827,100300,59148224,1368,1368,1368,1368,0
|
|
20240827,100200,59148224,1368,1368,1368,1368,0
|
|
20240827,100100,59148224,1368,1368,1368,1368,0
|
|
20240827,100000,59148224,1368,1368,1368,1368,0
|
|
20240827,095900,59148224,1368,1368,1368,1368,0
|
|
20240827,095800,59148224,1368,1368,1368,1368,0
|
|
20240827,095700,59148224,1368,1368,1368,1368,0
|
|
20240827,095600,59148224,1368,1368,1368,1368,694
|
|
20240827,095500,58198832,1369,1369,1369,1369,0
|
|
20240827,095400,58198832,1369,1369,1369,1369,0
|
|
20240827,095300,58198832,1369,1369,1369,1369,1
|
|
20240827,095200,58197463,1360,1360,1360,1360,829
|
|
20240827,095100,57070023,1369,1368,1369,1360,75
|
|
20240827,095000,56967438,1361,1361,1361,1361,1126
|
|
20240827,094900,55434952,1369,1369,1369,1369,0
|
|
20240827,094800,55434952,1369,1369,1369,1369,0
|
|
20240827,094700,55434952,1369,1368,1369,1368,49
|
|
20240827,094600,55367919,1360,1360,1360,1360,365
|
|
20240827,094500,54871519,1369,1369,1369,1369,0
|
|
20240827,094400,54871519,1369,1369,1369,1369,0
|
|
20240827,094300,54871519,1369,1369,1369,1369,0
|
|
20240827,094200,54871519,1369,1369,1369,1369,0
|
|
20240827,094100,54871519,1369,1369,1369,1369,0
|
|
20240827,094000,54871519,1369,1360,1369,1358,5030
|
|
20240827,093900,48033199,1366,1363,1367,1357,10057
|
|
20240827,093800,34372095,1368,1368,1368,1368,1
|
|
20240827,093700,34370727,1368,1368,1368,1368,0
|
|
20240827,093600,34370727,1368,1368,1368,1368,0
|
|
20240827,093500,34370727,1368,1368,1368,1368,1
|
|
20240827,093400,34369359,1368,1368,1368,1368,310
|
|
20240827,093300,33945279,1368,1368,1368,1368,1
|
|
20240827,093200,33943911,1369,1368,1369,1368,11
|
|
20240827,093100,33928862,1360,1369,1369,1360,5070
|
|
20240827,093000,27028955,1369,1369,1369,1369,0
|
|
20240827,092900,27028955,1369,1369,1369,1369,0
|
|
20240827,092800,27028955,1369,1368,1369,1368,89
|
|
20240827,092700,26907202,1368,1362,1368,1360,4343
|
|
20240827,092600,20995657,1363,1363,1363,1363,1800
|
|
20240827,092500,18542257,1364,1364,1364,1364,100
|
|
20240827,092400,18405857,1364,1364,1364,1364,0
|
|
20240827,092300,18405857,1364,1364,1364,1364,0
|
|
20240827,092200,18405857,1364,1364,1364,1364,0
|
|
20240827,092100,18405857,1364,1364,1364,1362,1125
|
|
20240827,092000,16873444,1366,1366,1366,1366,0
|
|
20240827,091900,16873444,1366,1366,1366,1366,0
|
|
20240827,091800,16873444,1366,1366,1366,1366,1
|
|
20240827,091700,16872078,1366,1368,1368,1366,202
|
|
20240827,091600,16596143,1361,1361,1361,1361,0
|
|
20240827,091500,16596143,1361,1361,1361,1361,200
|
|
20240827,091400,16323943,1361,1366,1366,1361,2597
|
|
20240827,091300,12780674,1381,1380,1381,1380,137
|
|
20240827,091200,12591567,1381,1365,1381,1365,339
|
|
20240827,091100,12126436,1365,1369,1369,1365,1400
|
|
20240827,091000,10213547,1367,1367,1367,1367,0
|
|
20240827,090900,10213547,1367,1375,1375,1367,61
|
|
20240827,090800,10129680,1367,1367,1367,1367,0
|
|
20240827,090700,10129680,1367,1368,1368,1367,451
|
|
20240827,090600,9512812,1366,1366,1366,1366,0
|
|
20240827,090500,9512812,1366,1380,1380,1365,5310
|
|
20240827,090400,2248823,1380,1380,1380,1380,176
|
|
20240827,090300,2005943,1392,1392,1392,1392,0
|
|
20240827,090200,2005943,1392,1392,1392,1392,1
|
|
20240827,090100,2004551,1380,1381,1381,1380,548
|
|
20240827,090000,1248011,1381,1380,1381,1380,904
|