638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,193500,264842371,1350,1350,1350,1350,164
|
|
20240829,193400,264842371,1350,1350,1350,1350,0
|
|
20240829,193300,264842371,1350,1350,1350,1350,0
|
|
20240829,193200,264842371,1350,1350,1350,1350,0
|
|
20240829,193100,264842371,1350,1350,1350,1350,0
|
|
20240829,193000,264842371,1350,1350,1350,1350,0
|
|
20240829,192900,264842371,1350,1350,1350,1350,0
|
|
20240829,192800,264842371,1350,1350,1350,1350,0
|
|
20240829,192700,264842371,1350,1350,1350,1350,0
|
|
20240829,192600,264842371,1350,1350,1350,1350,0
|
|
20240829,192500,264842371,1350,1350,1350,1350,0
|
|
20240829,192400,264842371,1350,1350,1350,1350,0
|
|
20240829,192300,264842371,1350,1350,1350,1350,0
|
|
20240829,192200,264842371,1350,1350,1350,1350,0
|
|
20240829,192100,264842371,1350,1350,1350,1350,0
|
|
20240829,192000,264842371,1350,1350,1350,1350,0
|
|
20240829,191900,264842371,1350,1350,1350,1350,0
|
|
20240829,191800,264842371,1350,1350,1350,1350,0
|
|
20240829,191700,264842371,1350,1350,1350,1350,0
|
|
20240829,191600,264842371,1350,1350,1350,1350,0
|
|
20240829,191500,264842371,1350,1350,1350,1350,0
|
|
20240829,191400,264842371,1350,1350,1350,1350,0
|
|
20240829,191300,264842371,1350,1350,1350,1350,0
|
|
20240829,191200,264842371,1350,1350,1350,1350,0
|
|
20240829,191100,264842371,1350,1350,1350,1350,0
|
|
20240829,191000,264842371,1350,1350,1350,1350,0
|
|
20240829,190900,264842371,1350,1350,1350,1350,0
|
|
20240829,190800,264842371,1350,1350,1350,1350,0
|
|
20240829,190700,264842371,1350,1350,1350,1350,0
|
|
20240829,190600,264842371,1350,1350,1350,1350,0
|
|
20240829,190500,264842371,1350,1350,1350,1350,164
|
|
20240829,190400,264842371,1350,1350,1350,1350,0
|
|
20240829,190300,264842371,1350,1350,1350,1350,0
|
|
20240829,190200,264842371,1350,1350,1350,1350,0
|
|
20240829,190100,264842371,1350,1350,1350,1350,0
|
|
20240829,190000,264842371,1350,1350,1350,1350,0
|
|
20240829,185900,264842371,1350,1350,1350,1350,0
|
|
20240829,185800,264842371,1350,1350,1350,1350,0
|
|
20240829,185700,264842371,1350,1350,1350,1350,0
|
|
20240829,185600,264842371,1350,1350,1350,1350,0
|
|
20240829,185500,264842371,1350,1350,1350,1350,0
|
|
20240829,185400,264842371,1350,1350,1350,1350,0
|
|
20240829,185300,264842371,1350,1350,1350,1350,0
|
|
20240829,185200,264842371,1350,1350,1350,1350,0
|
|
20240829,185100,264842371,1350,1350,1350,1350,0
|
|
20240829,185000,264842371,1350,1350,1350,1350,0
|
|
20240829,184900,264842371,1350,1350,1350,1350,0
|
|
20240829,184800,264842371,1350,1350,1350,1350,0
|
|
20240829,184700,264842371,1350,1350,1350,1350,0
|
|
20240829,184600,264842371,1350,1350,1350,1350,0
|
|
20240829,184500,264842371,1350,1350,1350,1350,0
|
|
20240829,184400,264842371,1350,1350,1350,1350,0
|
|
20240829,184300,264842371,1350,1350,1350,1350,0
|
|
20240829,184200,264842371,1350,1350,1350,1350,0
|
|
20240829,184100,264842371,1350,1350,1350,1350,0
|
|
20240829,184000,264842371,1350,1350,1350,1350,0
|
|
20240829,183900,264842371,1350,1350,1350,1350,0
|
|
20240829,183800,264842371,1350,1350,1350,1350,0
|
|
20240829,183700,264842371,1350,1350,1350,1350,0
|
|
20240829,183600,264842371,1350,1350,1350,1350,0
|
|
20240829,183500,264842371,1350,1350,1350,1350,164
|
|
20240829,183400,264842371,1350,1350,1350,1350,0
|
|
20240829,183300,264842371,1350,1350,1350,1350,0
|
|
20240829,183200,264842371,1350,1350,1350,1350,0
|
|
20240829,183100,264842371,1350,1350,1350,1350,0
|
|
20240829,183000,264842371,1350,1350,1350,1350,0
|
|
20240829,182900,264842371,1350,1350,1350,1350,0
|
|
20240829,182800,264842371,1350,1350,1350,1350,0
|
|
20240829,182700,264842371,1350,1350,1350,1350,0
|
|
20240829,182600,264842371,1350,1350,1350,1350,0
|
|
20240829,182500,264842371,1350,1350,1350,1350,0
|
|
20240829,182400,264842371,1350,1350,1350,1350,0
|
|
20240829,182300,264842371,1350,1350,1350,1350,0
|
|
20240829,182200,264842371,1350,1350,1350,1350,0
|
|
20240829,182100,264842371,1350,1350,1350,1350,0
|
|
20240829,182000,264842371,1350,1350,1350,1350,0
|
|
20240829,181900,264842371,1350,1350,1350,1350,0
|
|
20240829,181800,264842371,1350,1350,1350,1350,0
|
|
20240829,181700,264842371,1350,1350,1350,1350,0
|
|
20240829,181600,264842371,1350,1350,1350,1350,0
|
|
20240829,181500,264842371,1350,1350,1350,1350,0
|
|
20240829,181400,264842371,1350,1350,1350,1350,0
|
|
20240829,181300,264842371,1350,1350,1350,1350,0
|
|
20240829,181200,264842371,1350,1350,1350,1350,0
|
|
20240829,181100,264842371,1350,1350,1350,1350,0
|
|
20240829,181000,264842371,1350,1350,1350,1350,0
|
|
20240829,180900,264842371,1350,1350,1350,1350,0
|
|
20240829,180800,264842371,1350,1350,1350,1350,0
|
|
20240829,180700,264842371,1350,1350,1350,1350,0
|
|
20240829,180600,264842371,1350,1350,1350,1350,0
|
|
20240829,180500,264842371,1350,1350,1350,1350,164
|
|
20240829,180400,264842371,1350,1350,1350,1350,0
|
|
20240829,180300,264842371,1350,1350,1350,1350,0
|
|
20240829,180200,264842371,1350,1350,1350,1350,0
|
|
20240829,180100,264842371,1350,1350,1350,1350,0
|
|
20240829,180000,264842371,1350,1350,1350,1350,0
|
|
20240829,175900,264842371,1350,1350,1350,1350,0
|
|
20240829,175800,264842371,1350,1350,1350,1350,0
|
|
20240829,175700,264842371,1350,1350,1350,1350,0
|
|
20240829,175600,264842371,1350,1350,1350,1350,0
|
|
20240829,175500,264842371,1350,1350,1350,1350,0
|
|
20240829,175400,264842371,1350,1350,1350,1350,0
|
|
20240829,175300,264842371,1350,1350,1350,1350,0
|
|
20240829,175200,264842371,1350,1350,1350,1350,0
|
|
20240829,175100,264842371,1350,1350,1350,1350,0
|
|
20240829,175000,264842371,1350,1350,1350,1350,0
|
|
20240829,174900,264842371,1350,1350,1350,1350,0
|
|
20240829,174800,264842371,1350,1350,1350,1350,0
|
|
20240829,174700,264842371,1350,1350,1350,1350,0
|
|
20240829,174600,264842371,1350,1350,1350,1350,0
|
|
20240829,174500,264842371,1350,1350,1350,1350,0
|
|
20240829,174400,264842371,1350,1350,1350,1350,0
|
|
20240829,174300,264842371,1350,1350,1350,1350,0
|
|
20240829,174200,264842371,1350,1350,1350,1350,0
|
|
20240829,174100,264842371,1350,1350,1350,1350,0
|
|
20240829,174000,264842371,1350,1350,1350,1350,0
|
|
20240829,173900,264842371,1350,1350,1350,1350,0
|
|
20240829,173800,264842371,1350,1350,1350,1350,0
|
|
20240829,173700,264842371,1350,1350,1350,1350,0
|
|
20240829,173600,264842371,1350,1350,1350,1350,0
|
|
20240829,173500,264842371,1350,1350,1350,1350,164
|
|
20240829,173400,264842371,1350,1350,1350,1350,0
|
|
20240829,173300,264842371,1350,1350,1350,1350,0
|
|
20240829,173200,264842371,1350,1350,1350,1350,0
|
|
20240829,173100,264842371,1350,1350,1350,1350,0
|
|
20240829,173000,264842371,1350,1350,1350,1350,0
|
|
20240829,172900,264842371,1350,1350,1350,1350,0
|
|
20240829,172800,264842371,1350,1350,1350,1350,0
|
|
20240829,172700,264842371,1350,1350,1350,1350,0
|
|
20240829,172600,264842371,1350,1350,1350,1350,0
|
|
20240829,172500,264842371,1350,1350,1350,1350,0
|
|
20240829,172400,264842371,1350,1350,1350,1350,0
|
|
20240829,172300,264842371,1350,1350,1350,1350,0
|
|
20240829,172200,264842371,1350,1350,1350,1350,0
|
|
20240829,172100,264842371,1350,1350,1350,1350,0
|
|
20240829,172000,264842371,1350,1350,1350,1350,0
|
|
20240829,171900,264842371,1350,1350,1350,1350,0
|
|
20240829,171800,264842371,1350,1350,1350,1350,0
|
|
20240829,171700,264842371,1350,1350,1350,1350,0
|
|
20240829,171600,264842371,1350,1350,1350,1350,0
|
|
20240829,171500,264842371,1350,1350,1350,1350,0
|
|
20240829,171400,264842371,1350,1350,1350,1350,0
|
|
20240829,171300,264842371,1350,1350,1350,1350,0
|
|
20240829,171200,264842371,1350,1350,1350,1350,0
|
|
20240829,171100,264842371,1350,1350,1350,1350,0
|
|
20240829,171000,264842371,1350,1350,1350,1350,0
|
|
20240829,170900,264842371,1350,1350,1350,1350,0
|
|
20240829,170800,264842371,1350,1350,1350,1350,0
|
|
20240829,170700,264842371,1350,1350,1350,1350,0
|
|
20240829,170600,264842371,1350,1350,1350,1350,0
|
|
20240829,170500,264842371,1350,1350,1350,1350,164
|
|
20240829,170400,264842371,1350,1350,1350,1350,0
|
|
20240829,170300,264842371,1350,1350,1350,1350,0
|
|
20240829,170200,264842371,1350,1350,1350,1350,0
|
|
20240829,170100,264842371,1350,1350,1350,1350,0
|
|
20240829,170000,264842371,1350,1350,1350,1350,0
|
|
20240829,165900,264842371,1350,1350,1350,1350,0
|
|
20240829,165800,264842371,1350,1350,1350,1350,0
|
|
20240829,165700,264842371,1350,1350,1350,1350,0
|
|
20240829,165600,264842371,1350,1350,1350,1350,0
|
|
20240829,165500,264842371,1350,1350,1350,1350,0
|
|
20240829,165400,264842371,1350,1350,1350,1350,0
|
|
20240829,165300,264842371,1350,1350,1350,1350,0
|
|
20240829,165200,264842371,1350,1350,1350,1350,0
|
|
20240829,165100,264842371,1350,1350,1350,1350,0
|
|
20240829,165000,264842371,1350,1350,1350,1350,0
|
|
20240829,164900,264842371,1350,1350,1350,1350,0
|
|
20240829,164800,264842371,1350,1350,1350,1350,0
|
|
20240829,164700,264842371,1350,1350,1350,1350,0
|
|
20240829,164600,264842371,1350,1350,1350,1350,0
|
|
20240829,164500,264842371,1350,1350,1350,1350,0
|
|
20240829,164400,264842371,1350,1350,1350,1350,0
|
|
20240829,164300,264842371,1350,1350,1350,1350,0
|
|
20240829,164200,264842371,1350,1350,1350,1350,0
|
|
20240829,164100,264842371,1350,1350,1350,1350,0
|
|
20240829,164000,264842371,1350,1350,1350,1350,0
|
|
20240829,163900,264842371,1350,1350,1350,1350,0
|
|
20240829,163800,264842371,1350,1350,1350,1350,0
|
|
20240829,163700,264842371,1350,1350,1350,1350,0
|
|
20240829,163600,264842371,1350,1350,1350,1350,0
|
|
20240829,163500,264842371,1350,1350,1350,1350,164
|
|
20240829,163400,264842371,1350,1350,1350,1350,0
|
|
20240829,163300,264842371,1350,1350,1350,1350,0
|
|
20240829,163200,264842371,1350,1350,1350,1350,0
|
|
20240829,163100,264842371,1350,1350,1350,1350,0
|
|
20240829,163000,264842371,1350,1350,1350,1350,0
|
|
20240829,162900,264842371,1350,1350,1350,1350,0
|
|
20240829,162800,264842371,1350,1350,1350,1350,0
|
|
20240829,162700,264842371,1350,1350,1350,1350,0
|
|
20240829,162600,264842371,1350,1350,1350,1350,0
|
|
20240829,162500,264842371,1350,1350,1350,1350,0
|
|
20240829,162400,264842371,1350,1350,1350,1350,0
|
|
20240829,162300,264842371,1350,1350,1350,1350,0
|
|
20240829,162200,264842371,1350,1350,1350,1350,0
|
|
20240829,162100,264842371,1350,1350,1350,1350,0
|
|
20240829,162000,264842371,1350,1350,1350,1350,0
|
|
20240829,161900,264842371,1350,1350,1350,1350,0
|
|
20240829,161800,264842371,1350,1350,1350,1350,0
|
|
20240829,161700,264842371,1350,1350,1350,1350,0
|
|
20240829,161600,264842371,1350,1350,1350,1350,0
|
|
20240829,161500,264842371,1350,1350,1350,1350,0
|
|
20240829,161400,264842371,1350,1350,1350,1350,0
|
|
20240829,161300,264842371,1350,1350,1350,1350,0
|
|
20240829,161200,264842371,1350,1350,1350,1350,0
|
|
20240829,161100,264842371,1350,1350,1350,1350,0
|
|
20240829,161000,264842371,1350,1350,1350,1350,0
|
|
20240829,160900,264842371,1350,1350,1350,1350,0
|
|
20240829,160800,264842371,1350,1350,1350,1350,0
|
|
20240829,160700,264842371,1350,1350,1350,1350,0
|
|
20240829,160600,264842371,1350,1350,1350,1350,0
|
|
20240829,160500,264842371,1350,1350,1350,1350,164
|
|
20240829,160400,264842371,1350,1350,1350,1350,0
|
|
20240829,160300,264842371,1350,1350,1350,1350,0
|
|
20240829,160200,264842371,1350,1350,1350,1350,0
|
|
20240829,160100,264842371,1350,1350,1350,1350,0
|
|
20240829,160000,264842371,1350,1350,1350,1350,0
|
|
20240829,155900,264842371,1350,1350,1350,1350,0
|
|
20240829,155800,264842371,1350,1350,1350,1350,0
|
|
20240829,155700,264842371,1350,1350,1350,1350,0
|
|
20240829,155600,264842371,1350,1350,1350,1350,0
|
|
20240829,155500,264842371,1350,1350,1350,1350,0
|
|
20240829,155400,264842371,1350,1350,1350,1350,0
|
|
20240829,155300,264842371,1350,1350,1350,1350,0
|
|
20240829,155200,264842371,1350,1350,1350,1350,0
|
|
20240829,155100,264842371,1350,1350,1350,1350,0
|
|
20240829,155000,264842371,1350,1350,1350,1350,0
|
|
20240829,154900,264842371,1350,1350,1350,1350,0
|
|
20240829,154800,264842371,1350,1350,1350,1350,0
|
|
20240829,154700,264842371,1350,1350,1350,1350,0
|
|
20240829,154600,264842371,1350,1350,1350,1350,0
|
|
20240829,154500,264842371,1350,1350,1350,1350,0
|
|
20240829,154400,264842371,1350,1350,1350,1350,0
|
|
20240829,154300,264842371,1350,1350,1350,1350,0
|
|
20240829,154200,264842371,1350,1350,1350,1350,0
|
|
20240829,154100,264842371,1350,1350,1350,1350,0
|
|
20240829,154000,264842371,1350,1350,1350,1350,0
|
|
20240829,153900,264842371,1350,1350,1350,1350,0
|
|
20240829,153800,264842371,1350,1350,1350,1350,0
|
|
20240829,153700,264842371,1350,1350,1350,1350,0
|
|
20240829,153600,264842371,1350,1350,1350,1350,0
|
|
20240829,153500,264842371,1350,1350,1350,1350,164
|
|
20240829,153400,264842371,1350,1350,1350,1350,0
|
|
20240829,153300,264842371,1350,1350,1350,1350,0
|
|
20240829,153200,264842371,1350,1350,1350,1350,0
|
|
20240829,153100,264842371,1350,1350,1350,1350,0
|
|
20240829,153000,264842371,1350,1350,1350,1350,164
|
|
20240829,152900,264620971,1342,1342,1342,1342,0
|
|
20240829,152800,264620971,1342,1342,1342,1342,0
|
|
20240829,152700,264620971,1342,1342,1342,1342,0
|
|
20240829,152600,264620971,1342,1342,1342,1342,0
|
|
20240829,152500,264620971,1342,1342,1342,1342,0
|
|
20240829,152400,264620971,1342,1342,1342,1342,0
|
|
20240829,152300,264620971,1342,1342,1342,1342,0
|
|
20240829,152200,264620971,1342,1342,1342,1342,0
|
|
20240829,152100,264620971,1342,1342,1342,1342,0
|
|
20240829,152000,264620971,1342,1342,1342,1342,0
|
|
20240829,151900,264620971,1342,1340,1342,1339,625
|
|
20240829,151800,263784088,1340,1342,1342,1340,199
|
|
20240829,151700,263517228,1341,1342,1342,1341,1060
|
|
20240829,151600,262094745,1342,1342,1342,1342,1
|
|
20240829,151500,262093403,1347,1347,1347,1347,6
|
|
20240829,151400,262085321,1349,1349,1349,1349,0
|
|
20240829,151300,262085321,1349,1349,1349,1349,0
|
|
20240829,151200,262085321,1349,1350,1350,1349,11
|
|
20240829,151100,262070481,1343,1343,1343,1343,1001
|
|
20240829,151000,260726138,1343,1346,1346,1343,20000
|
|
20240829,150900,233848480,1351,1351,1351,1351,0
|
|
20240829,150800,233848480,1351,1351,1351,1351,5
|
|
20240829,150700,233841725,1351,1351,1351,1351,1
|
|
20240829,150600,233840374,1345,1345,1345,1345,318
|
|
20240829,150500,233412664,1345,1345,1345,1345,307
|
|
20240829,150400,232999749,1345,1345,1345,1345,693
|
|
20240829,150300,232067664,1350,1350,1350,1350,8
|
|
20240829,150200,232056864,1344,1344,1344,1344,2000
|
|
20240829,150100,229368864,1344,1345,1345,1344,6000
|
|
20240829,150000,221304804,1344,1345,1345,1344,1000
|
|
20240829,145900,219960704,1344,1344,1344,1344,0
|
|
20240829,145800,219960704,1344,1344,1344,1344,0
|
|
20240829,145700,219960704,1344,1344,1344,1344,0
|
|
20240829,145600,219960704,1344,1344,1344,1344,0
|
|
20240829,145500,219960704,1344,1344,1344,1344,0
|
|
20240829,145400,219960704,1344,1344,1344,1344,0
|
|
20240829,145300,219960704,1344,1344,1344,1344,15
|
|
20240829,145200,219940544,1349,1349,1349,1349,340
|
|
20240829,145100,219481884,1349,1349,1349,1349,0
|
|
20240829,145000,219481884,1349,1349,1349,1349,0
|
|
20240829,144900,219481884,1349,1349,1349,1349,0
|
|
20240829,144800,219481884,1349,1349,1349,1349,13
|
|
20240829,144700,219464347,1349,1349,1349,1349,0
|
|
20240829,144600,219464347,1349,1349,1349,1349,0
|
|
20240829,144500,219464347,1349,1349,1349,1349,0
|
|
20240829,144400,219464347,1349,1349,1349,1349,0
|
|
20240829,144300,219464347,1349,1349,1349,1349,12
|
|
20240829,144200,219448159,1349,1349,1349,1349,0
|
|
20240829,144100,219448159,1349,1349,1349,1349,0
|
|
20240829,144000,219448159,1349,1349,1349,1349,3
|
|
20240829,143900,219444112,1354,1354,1354,1354,0
|
|
20240829,143800,219444112,1354,1354,1354,1354,0
|
|
20240829,143700,219444112,1354,1354,1354,1354,0
|
|
20240829,143600,219444112,1354,1354,1354,1354,0
|
|
20240829,143500,219444112,1354,1354,1354,1354,0
|
|
20240829,143400,219444112,1354,1351,1354,1351,20
|
|
20240829,143300,219417072,1351,1351,1351,1351,0
|
|
20240829,143200,219417072,1351,1351,1351,1351,16
|
|
20240829,143100,219395456,1355,1355,1355,1355,1
|
|
20240829,143000,219394101,1351,1351,1351,1351,1
|
|
20240829,142900,219392750,1359,1359,1359,1359,0
|
|
20240829,142800,219392750,1359,1359,1359,1359,0
|
|
20240829,142700,219392750,1359,1359,1359,1359,0
|
|
20240829,142600,219392750,1359,1355,1359,1354,5735
|
|
20240829,142500,211605768,1355,1354,1355,1353,7
|
|
20240829,142400,211596294,1356,1353,1356,1353,406
|
|
20240829,142300,211046958,1353,1351,1353,1351,17
|
|
20240829,142200,211023977,1349,1345,1350,1345,9160
|
|
20240829,142100,198680491,1346,1346,1346,1346,1
|
|
20240829,142000,198679145,1346,1346,1346,1346,0
|
|
20240829,141900,198679145,1346,1346,1346,1346,0
|
|
20240829,141800,198679145,1346,1346,1346,1346,0
|
|
20240829,141700,198679145,1346,1346,1346,1346,0
|
|
20240829,141600,198679145,1346,1346,1346,1346,5
|
|
20240829,141500,198672415,1346,1346,1346,1346,0
|
|
20240829,141400,198672415,1346,1346,1346,1346,20
|
|
20240829,141300,198645495,1346,1346,1346,1346,5
|
|
20240829,141200,198638765,1346,1346,1346,1346,0
|
|
20240829,141100,198638765,1346,1344,1346,1344,1029
|
|
20240829,141000,197255765,1344,1344,1344,1344,0
|
|
20240829,140900,197255765,1344,1344,1344,1344,0
|
|
20240829,140800,197255765,1344,1343,1344,1343,503
|
|
20240829,140700,196580235,1343,1340,1343,1340,5192
|
|
20240829,140600,189615746,1338,1338,1338,1338,0
|
|
20240829,140500,189615746,1338,1338,1338,1338,0
|
|
20240829,140400,189615746,1338,1338,1338,1338,1538
|
|
20240829,140300,187557902,1338,1339,1339,1338,3000
|
|
20240829,140200,183543174,1339,1339,1339,1339,0
|
|
20240829,140100,183543174,1339,1339,1339,1339,0
|
|
20240829,140000,183543174,1339,1339,1339,1339,1000
|
|
20240829,135900,182204174,1340,1340,1340,1340,0
|
|
20240829,135800,182204174,1340,1340,1340,1340,696
|
|
20240829,135700,181271534,1340,1340,1340,1340,2745
|
|
20240829,135600,177593234,1341,1341,1341,1341,709
|
|
20240829,135500,176642465,1341,1341,1341,1341,248
|
|
20240829,135400,176309897,1344,1344,1344,1344,0
|
|
20240829,135300,176309897,1344,1344,1344,1344,45
|
|
20240829,135200,176249417,1344,1344,1344,1344,10
|
|
20240829,135100,176235977,1344,1344,1344,1344,0
|
|
20240829,135000,176235977,1344,1344,1344,1344,1
|
|
20240829,134900,176234633,1344,1344,1344,1344,0
|
|
20240829,134800,176234633,1344,1344,1344,1344,10
|
|
20240829,134700,176221193,1344,1344,1344,1344,0
|
|
20240829,134600,176221193,1344,1344,1344,1344,0
|
|
20240829,134500,176221193,1344,1344,1344,1344,0
|
|
20240829,134400,176221193,1344,1344,1344,1344,10
|
|
20240829,134300,176207753,1344,1344,1344,1344,10
|
|
20240829,134200,176194313,1344,1344,1344,1344,0
|
|
20240829,134100,176194313,1344,1344,1344,1344,0
|
|
20240829,134000,176194313,1344,1344,1344,1344,2
|
|
20240829,133900,176191625,1339,1339,1339,1339,600
|
|
20240829,133800,175388225,1339,1339,1339,1339,152
|
|
20240829,133700,175184697,1339,1339,1339,1339,0
|
|
20240829,133600,175184697,1339,1339,1339,1339,0
|
|
20240829,133500,175184697,1339,1339,1339,1339,120
|
|
20240829,133400,175024017,1345,1345,1345,1345,0
|
|
20240829,133300,175024017,1345,1345,1345,1345,0
|
|
20240829,133200,175024017,1345,1345,1345,1345,0
|
|
20240829,133100,175024017,1345,1345,1345,1345,0
|
|
20240829,133000,175024017,1345,1345,1345,1345,300
|
|
20240829,132900,174620517,1345,1345,1345,1345,1
|
|
20240829,132800,174619172,1339,1339,1339,1339,776
|
|
20240829,132700,173580108,1345,1345,1345,1345,0
|
|
20240829,132600,173580108,1345,1345,1345,1345,20
|
|
20240829,132500,173553208,1345,1345,1345,1345,0
|
|
20240829,132400,173553208,1345,1345,1345,1345,0
|
|
20240829,132300,173553208,1345,1345,1345,1345,0
|
|
20240829,132200,173553208,1345,1345,1345,1345,0
|
|
20240829,132100,173553208,1345,1345,1345,1345,0
|
|
20240829,132000,173553208,1345,1345,1345,1345,0
|
|
20240829,131900,173553208,1345,1345,1345,1345,9
|
|
20240829,131800,173541103,1340,1340,1340,1340,1665
|
|
20240829,131700,171310003,1340,1340,1340,1340,0
|
|
20240829,131600,171310003,1340,1340,1340,1340,0
|
|
20240829,131500,171310003,1340,1340,1340,1340,5
|
|
20240829,131400,171303303,1338,1345,1345,1338,3000
|
|
20240829,131300,167284177,1346,1346,1346,1346,0
|
|
20240829,131200,167284177,1346,1346,1346,1346,1
|
|
20240829,131100,167282831,1345,1344,1345,1344,1342
|
|
20240829,131000,165477844,1344,1344,1344,1344,0
|
|
20240829,130900,165477844,1344,1344,1344,1344,37
|
|
20240829,130800,165428116,1345,1345,1345,1345,0
|
|
20240829,130700,165428116,1345,1345,1345,1345,0
|
|
20240829,130600,165428116,1345,1345,1345,1345,661
|
|
20240829,130500,164539071,1346,1346,1346,1346,0
|
|
20240829,130400,164539071,1346,1346,1346,1346,0
|
|
20240829,130300,164539071,1346,1346,1346,1346,0
|
|
20240829,130200,164539071,1346,1346,1346,1346,0
|
|
20240829,130100,164539071,1346,1346,1346,1346,0
|
|
20240829,130000,164539071,1346,1346,1346,1346,1
|
|
20240829,125900,164537725,1345,1345,1345,1345,0
|
|
20240829,125800,164537725,1345,1346,1346,1345,41
|
|
20240829,125700,164482579,1345,1346,1346,1345,2
|
|
20240829,125600,164479888,1345,1345,1345,1345,500
|
|
20240829,125500,163807388,1345,1345,1345,1345,445
|
|
20240829,125400,163208863,1346,1344,1346,1344,2100
|
|
20240829,125300,160385361,1344,1343,1344,1343,1002
|
|
20240829,125200,159039674,1339,1339,1339,1339,2
|
|
20240829,125100,159036996,1342,1343,1343,1342,1001
|
|
20240829,125000,157693653,1339,1337,1339,1336,1614
|
|
20240829,124900,155534273,1333,1333,1333,1333,734
|
|
20240829,124800,154555851,1333,1335,1335,1333,1964
|
|
20240829,124700,151934778,1336,1341,1341,1336,8850
|
|
20240829,124600,140100202,1339,1339,1339,1339,0
|
|
20240829,124500,140100202,1339,1339,1339,1339,1000
|
|
20240829,124400,138761202,1347,1347,1347,1347,0
|
|
20240829,124300,138761202,1347,1339,1347,1339,1308
|
|
20240829,124200,137009712,1339,1340,1340,1339,1189
|
|
20240829,124100,135416641,1340,1340,1340,1340,450
|
|
20240829,124000,134813641,1347,1346,1347,1346,150
|
|
20240829,123900,134611732,1346,1346,1346,1346,0
|
|
20240829,123800,134611732,1346,1346,1346,1346,0
|
|
20240829,123700,134611732,1346,1346,1346,1346,0
|
|
20240829,123600,134611732,1346,1340,1346,1340,851
|
|
20240829,123500,133471386,1340,1340,1340,1340,6000
|
|
20240829,123400,125431386,1340,1340,1340,1340,1
|
|
20240829,123300,125430046,1340,1340,1340,1340,2
|
|
20240829,123200,125427366,1347,1347,1347,1347,0
|
|
20240829,123100,125427366,1347,1347,1347,1347,2
|
|
20240829,123000,125424672,1346,1346,1346,1346,410
|
|
20240829,122900,124872812,1346,1346,1346,1346,0
|
|
20240829,122800,124872812,1346,1346,1346,1346,1
|
|
20240829,122700,124871466,1341,1341,1341,1341,907
|
|
20240829,122600,123655179,1346,1346,1346,1346,0
|
|
20240829,122500,123655179,1346,1346,1346,1346,0
|
|
20240829,122400,123655179,1346,1346,1346,1346,0
|
|
20240829,122300,123655179,1346,1346,1346,1346,0
|
|
20240829,122200,123655179,1346,1346,1346,1346,2
|
|
20240829,122100,123652487,1346,1346,1346,1346,0
|
|
20240829,122000,123652487,1346,1346,1346,1346,220
|
|
20240829,121900,123356367,1346,1346,1346,1346,1
|
|
20240829,121800,123355021,1340,1340,1340,1340,0
|
|
20240829,121700,123355021,1340,1340,1340,1340,0
|
|
20240829,121600,123355021,1340,1340,1340,1340,0
|
|
20240829,121500,123355021,1340,1345,1345,1340,3000
|
|
20240829,121400,119333261,1347,1347,1347,1347,0
|
|
20240829,121300,119333261,1347,1347,1347,1347,0
|
|
20240829,121200,119333261,1347,1347,1347,1347,0
|
|
20240829,121100,119333261,1347,1347,1347,1347,0
|
|
20240829,121000,119333261,1347,1347,1347,1347,0
|
|
20240829,120900,119333261,1347,1347,1347,1347,1
|
|
20240829,120800,119331914,1347,1347,1347,1347,0
|
|
20240829,120700,119331914,1347,1347,1347,1347,0
|
|
20240829,120600,119331914,1347,1347,1347,1347,0
|
|
20240829,120500,119331914,1347,1347,1347,1347,0
|
|
20240829,120400,119331914,1347,1347,1347,1347,0
|
|
20240829,120300,119331914,1347,1347,1347,1347,4
|
|
20240829,120200,119326526,1347,1347,1347,1347,0
|
|
20240829,120100,119326526,1347,1347,1347,1347,0
|
|
20240829,120000,119326526,1347,1346,1347,1346,7
|
|
20240829,115900,119317098,1343,1342,1343,1342,907
|
|
20240829,115800,118099097,1343,1343,1343,1343,0
|
|
20240829,115700,118099097,1343,1343,1343,1343,0
|
|
20240829,115600,118099097,1343,1343,1343,1343,135
|
|
20240829,115500,117917792,1339,1339,1339,1339,0
|
|
20240829,115400,117917792,1339,1339,1339,1339,0
|
|
20240829,115300,117917792,1339,1340,1340,1339,16
|
|
20240829,115200,117896366,1343,1343,1343,1343,0
|
|
20240829,115100,117896366,1343,1343,1343,1343,47
|
|
20240829,115000,117833245,1343,1343,1343,1343,20
|
|
20240829,114900,117806385,1343,1343,1343,1343,0
|
|
20240829,114800,117806385,1343,1343,1343,1343,1
|
|
20240829,114700,117805042,1340,1339,1340,1339,1241
|
|
20240829,114600,116142859,1339,1339,1339,1339,72
|
|
20240829,114500,116046451,1339,1339,1339,1339,0
|
|
20240829,114400,116046451,1339,1339,1339,1339,1304
|
|
20240829,114300,114300395,1339,1339,1339,1339,330
|
|
20240829,114200,113858525,1340,1339,1340,1339,301
|
|
20240829,114100,113455485,1340,1340,1340,1340,0
|
|
20240829,114000,113455485,1340,1340,1340,1340,1
|
|
20240829,113900,113454145,1340,1340,1340,1340,150
|
|
20240829,113800,113253145,1340,1340,1340,1340,52
|
|
20240829,113700,113183465,1340,1340,1340,1340,90
|
|
20240829,113600,113062865,1340,1340,1340,1340,1105
|
|
20240829,113500,111582165,1340,1342,1342,1340,6726
|
|
20240829,113400,102567037,1342,1342,1342,1342,1187
|
|
20240829,113300,100974083,1343,1343,1343,1343,0
|
|
20240829,113200,100974083,1343,1343,1343,1343,2
|
|
20240829,113100,100971397,1343,1343,1343,1343,0
|
|
20240829,113000,100971397,1343,1343,1343,1343,0
|
|
20240829,112900,100971397,1343,1343,1343,1343,102
|
|
20240829,112800,100834411,1343,1343,1343,1343,315
|
|
20240829,112700,100411366,1343,1343,1343,1343,705
|
|
20240829,112600,99464551,1344,1344,1344,1344,0
|
|
20240829,112500,99464551,1344,1344,1344,1344,1
|
|
20240829,112400,99463207,1343,1343,1343,1343,1500
|
|
20240829,112300,97448707,1344,1344,1344,1344,60
|
|
20240829,112200,97368067,1344,1344,1344,1344,0
|
|
20240829,112100,97368067,1344,1344,1344,1344,0
|
|
20240829,112000,97368067,1344,1344,1344,1344,0
|
|
20240829,111900,97368067,1344,1344,1344,1344,0
|
|
20240829,111800,97368067,1344,1344,1344,1344,0
|
|
20240829,111700,97368067,1344,1344,1344,1344,1
|
|
20240829,111600,97366723,1344,1344,1344,1344,4
|
|
20240829,111500,97361347,1344,1343,1344,1343,3
|
|
20240829,111400,97357317,1344,1344,1344,1344,0
|
|
20240829,111300,97357317,1344,1344,1344,1344,450
|
|
20240829,111200,96752517,1344,1344,1344,1344,100
|
|
20240829,111100,96618117,1346,1346,1346,1346,3
|
|
20240829,111000,96614079,1347,1347,1347,1347,0
|
|
20240829,110900,96614079,1347,1345,1347,1345,1863
|
|
20240829,110800,94105660,1346,1344,1346,1344,22
|
|
20240829,110700,94076090,1346,1345,1346,1345,2
|
|
20240829,110600,94073399,1345,1346,1346,1344,104
|
|
20240829,110500,93933618,1346,1346,1346,1346,1549
|
|
20240829,110400,91848664,1346,1346,1346,1346,0
|
|
20240829,110300,91848664,1346,1344,1346,1344,1606
|
|
20240829,110200,89689488,1344,1344,1344,1344,10
|
|
20240829,110100,89676048,1344,1344,1344,1344,0
|
|
20240829,110000,89676048,1344,1344,1344,1344,1
|
|
20240829,105900,89674704,1342,1342,1342,1342,140
|
|
20240829,105800,89486824,1342,1342,1342,1342,39
|
|
20240829,105700,89434486,1342,1342,1342,1341,455
|
|
20240829,105600,88824276,1341,1341,1341,1341,0
|
|
20240829,105500,88824276,1341,1342,1342,1341,981
|
|
20240829,105400,87507775,1344,1344,1344,1344,0
|
|
20240829,105300,87507775,1344,1343,1344,1342,505
|
|
20240829,105200,86829561,1344,1344,1344,1344,7
|
|
20240829,105100,86820153,1344,1344,1344,1344,17
|
|
20240829,105000,86797305,1344,1344,1344,1344,2
|
|
20240829,104900,86794617,1344,1344,1344,1344,54
|
|
20240829,104800,86722041,1345,1345,1345,1345,7
|
|
20240829,104700,86712626,1344,1344,1344,1344,0
|
|
20240829,104600,86712626,1344,1343,1344,1343,2000
|
|
20240829,104500,84025626,1346,1346,1346,1346,0
|
|
20240829,104400,84025626,1346,1346,1346,1346,1
|
|
20240829,104300,84024280,1344,1344,1344,1344,951
|
|
20240829,104200,82746136,1342,1346,1346,1342,3011
|
|
20240829,104100,78705330,1346,1344,1346,1343,1069
|
|
20240829,104000,77269609,1346,1344,1346,1344,356
|
|
20240829,103900,76791143,1344,1344,1344,1344,645
|
|
20240829,103800,75924263,1343,1343,1343,1343,2400
|
|
20240829,103700,72701063,1343,1345,1345,1342,3004
|
|
20240829,103600,68669689,1343,1343,1343,1343,180
|
|
20240829,103500,68427949,1347,1347,1347,1347,0
|
|
20240829,103400,68427949,1347,1347,1347,1347,7
|
|
20240829,103300,68418520,1347,1347,1347,1347,150
|
|
20240829,103200,68216470,1347,1345,1347,1343,7770
|
|
20240829,103100,57768202,1347,1347,1347,1347,0
|
|
20240829,103000,57768202,1347,1346,1347,1346,856
|
|
20240829,102900,56616025,1349,1347,1349,1346,19
|
|
20240829,102800,56590416,1349,1349,1349,1349,0
|
|
20240829,102700,56590416,1349,1349,1349,1349,0
|
|
20240829,102600,56590416,1349,1349,1349,1349,0
|
|
20240829,102500,56590416,1349,1349,1349,1349,0
|
|
20240829,102400,56590416,1349,1349,1349,1349,0
|
|
20240829,102300,56590416,1349,1349,1349,1349,1
|
|
20240829,102200,56589067,1346,1346,1346,1346,6
|
|
20240829,102100,56580991,1349,1349,1349,1349,7
|
|
20240829,102000,56571548,1349,1349,1349,1349,153
|
|
20240829,101900,56365151,1345,1345,1345,1345,506
|
|
20240829,101800,55684581,1349,1346,1349,1345,692
|
|
20240829,101700,54753250,1348,1348,1348,1348,5
|
|
20240829,101600,54746510,1349,1349,1349,1349,0
|
|
20240829,101500,54746510,1349,1349,1349,1349,0
|
|
20240829,101400,54746510,1349,1349,1349,1349,0
|
|
20240829,101300,54746510,1349,1349,1349,1349,0
|
|
20240829,101200,54746510,1349,1349,1349,1349,0
|
|
20240829,101100,54746510,1349,1349,1349,1349,0
|
|
20240829,101000,54746510,1349,1349,1349,1349,5
|
|
20240829,100900,54739765,1350,1350,1350,1350,0
|
|
20240829,100800,54739765,1350,1350,1350,1350,0
|
|
20240829,100700,54739765,1350,1350,1350,1350,0
|
|
20240829,100600,54739765,1350,1350,1350,1350,5
|
|
20240829,100500,54733015,1350,1350,1350,1350,4
|
|
20240829,100400,54727615,1350,1350,1350,1350,21
|
|
20240829,100300,54699265,1350,1350,1350,1350,0
|
|
20240829,100200,54699265,1350,1350,1350,1350,0
|
|
20240829,100100,54699265,1350,1350,1350,1350,1
|
|
20240829,100000,54697915,1346,1346,1346,1346,100
|
|
20240829,095900,54563315,1350,1350,1350,1350,96
|
|
20240829,095800,54433715,1350,1350,1350,1350,0
|
|
20240829,095700,54433715,1350,1350,1350,1350,0
|
|
20240829,095600,54433715,1350,1350,1350,1350,0
|
|
20240829,095500,54433715,1350,1350,1350,1350,0
|
|
20240829,095400,54433715,1350,1350,1350,1350,0
|
|
20240829,095300,54433715,1350,1350,1350,1345,42
|
|
20240829,095200,54377215,1346,1346,1346,1346,76
|
|
20240829,095100,54274919,1346,1347,1350,1346,2199
|
|
20240829,095000,51315056,1347,1351,1351,1347,7344
|
|
20240829,094900,41401491,1352,1352,1352,1352,0
|
|
20240829,094800,41401491,1352,1352,1352,1352,0
|
|
20240829,094700,41401491,1352,1352,1352,1352,0
|
|
20240829,094600,41401491,1352,1352,1352,1352,1
|
|
20240829,094500,41400139,1350,1350,1350,1350,1500
|
|
20240829,094400,39375139,1352,1352,1352,1352,0
|
|
20240829,094300,39375139,1352,1352,1352,1352,0
|
|
20240829,094200,39375139,1352,1352,1352,1352,0
|
|
20240829,094100,39375139,1352,1352,1352,1352,0
|
|
20240829,094000,39375139,1352,1352,1352,1352,6
|
|
20240829,093900,39367027,1346,1352,1352,1346,5001
|
|
20240829,093800,32633565,1352,1352,1352,1352,30
|
|
20240829,093700,32593005,1352,1352,1352,1352,1
|
|
20240829,093600,32591653,1352,1350,1352,1350,105
|
|
20240829,093500,32449891,1350,1350,1350,1350,1
|
|
20240829,093400,32448541,1350,1350,1350,1350,0
|
|
20240829,093300,32448541,1350,1350,1350,1350,0
|
|
20240829,093200,32448541,1350,1350,1350,1350,0
|
|
20240829,093100,32448541,1350,1350,1350,1350,5
|
|
20240829,093000,32441791,1350,1350,1350,1350,704
|
|
20240829,092900,31491391,1354,1354,1354,1354,0
|
|
20240829,092800,31491391,1354,1354,1354,1354,0
|
|
20240829,092700,31491391,1354,1354,1354,1354,0
|
|
20240829,092600,31491391,1354,1354,1354,1354,1
|
|
20240829,092500,31490037,1350,1350,1350,1350,18
|
|
20240829,092400,31465737,1355,1355,1355,1355,0
|
|
20240829,092300,31465737,1355,1355,1355,1355,2
|
|
20240829,092200,31463027,1350,1350,1350,1350,145
|
|
20240829,092100,31267277,1355,1355,1355,1355,5
|
|
20240829,092000,31260502,1355,1355,1355,1355,0
|
|
20240829,091900,31260502,1355,1355,1355,1355,10
|
|
20240829,091800,31246952,1347,1347,1347,1347,0
|
|
20240829,091700,31246952,1347,1347,1347,1347,41
|
|
20240829,091600,31191725,1347,1347,1347,1347,0
|
|
20240829,091500,31191725,1347,1346,1347,1346,75
|
|
20240829,091400,31090728,1348,1348,1348,1345,2627
|
|
20240829,091300,27553806,1347,1349,1349,1347,2269
|
|
20240829,091200,24496319,1349,1350,1350,1349,209
|
|
20240829,091100,24214369,1357,1357,1357,1357,0
|
|
20240829,091000,24214369,1357,1357,1357,1357,140
|
|
20240829,090900,24024389,1349,1357,1357,1349,61
|
|
20240829,090800,23942028,1357,1357,1357,1357,1
|
|
20240829,090700,23940671,1351,1353,1353,1351,990
|
|
20240829,090600,22601781,1351,1355,1355,1351,448
|
|
20240829,090500,21996134,1357,1353,1357,1353,338
|
|
20240829,090400,21537918,1352,1352,1352,1348,3048
|
|
20240829,090300,17417498,1352,1352,1352,1352,310
|
|
20240829,090200,16998378,1347,1347,1347,1347,300
|
|
20240829,090100,16594278,1352,1352,1356,1348,6861
|
|
20240829,090000,7332500,1352,1358,1358,1352,5419
|