637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,193400,292733632,1387,1387,1387,1387,2097
|
|
20240830,193300,292733632,1387,1387,1387,1387,0
|
|
20240830,193200,292733632,1387,1387,1387,1387,0
|
|
20240830,193100,292733632,1387,1387,1387,1387,0
|
|
20240830,193000,292733632,1387,1387,1387,1387,0
|
|
20240830,192900,292733632,1387,1387,1387,1387,0
|
|
20240830,192800,292733632,1387,1387,1387,1387,0
|
|
20240830,192700,292733632,1387,1387,1387,1387,0
|
|
20240830,192600,292733632,1387,1387,1387,1387,0
|
|
20240830,192500,292733632,1387,1387,1387,1387,0
|
|
20240830,192400,292733632,1387,1387,1387,1387,0
|
|
20240830,192300,292733632,1387,1387,1387,1387,0
|
|
20240830,192200,292733632,1387,1387,1387,1387,0
|
|
20240830,192100,292733632,1387,1387,1387,1387,0
|
|
20240830,192000,292733632,1387,1387,1387,1387,0
|
|
20240830,191900,292733632,1387,1387,1387,1387,0
|
|
20240830,191800,292733632,1387,1387,1387,1387,0
|
|
20240830,191700,292733632,1387,1387,1387,1387,0
|
|
20240830,191600,292733632,1387,1387,1387,1387,0
|
|
20240830,191500,292733632,1387,1387,1387,1387,0
|
|
20240830,191400,292733632,1387,1387,1387,1387,0
|
|
20240830,191300,292733632,1387,1387,1387,1387,0
|
|
20240830,191200,292733632,1387,1387,1387,1387,0
|
|
20240830,191100,292733632,1387,1387,1387,1387,0
|
|
20240830,191000,292733632,1387,1387,1387,1387,0
|
|
20240830,190900,292733632,1387,1387,1387,1387,0
|
|
20240830,190800,292733632,1387,1387,1387,1387,0
|
|
20240830,190700,292733632,1387,1387,1387,1387,0
|
|
20240830,190600,292733632,1387,1387,1387,1387,0
|
|
20240830,190500,292733632,1387,1387,1387,1387,0
|
|
20240830,190400,292733632,1387,1387,1387,1387,2097
|
|
20240830,190300,292733632,1387,1387,1387,1387,0
|
|
20240830,190200,292733632,1387,1387,1387,1387,0
|
|
20240830,190100,292733632,1387,1387,1387,1387,0
|
|
20240830,190000,292733632,1387,1387,1387,1387,0
|
|
20240830,185900,292733632,1387,1387,1387,1387,0
|
|
20240830,185800,292733632,1387,1387,1387,1387,0
|
|
20240830,185700,292733632,1387,1387,1387,1387,0
|
|
20240830,185600,292733632,1387,1387,1387,1387,0
|
|
20240830,185500,292733632,1387,1387,1387,1387,0
|
|
20240830,185400,292733632,1387,1387,1387,1387,0
|
|
20240830,185300,292733632,1387,1387,1387,1387,0
|
|
20240830,185200,292733632,1387,1387,1387,1387,0
|
|
20240830,185100,292733632,1387,1387,1387,1387,0
|
|
20240830,185000,292733632,1387,1387,1387,1387,0
|
|
20240830,184900,292733632,1387,1387,1387,1387,0
|
|
20240830,184800,292733632,1387,1387,1387,1387,0
|
|
20240830,184700,292733632,1387,1387,1387,1387,0
|
|
20240830,184600,292733632,1387,1387,1387,1387,0
|
|
20240830,184500,292733632,1387,1387,1387,1387,0
|
|
20240830,184400,292733632,1387,1387,1387,1387,0
|
|
20240830,184300,292733632,1387,1387,1387,1387,0
|
|
20240830,184200,292733632,1387,1387,1387,1387,0
|
|
20240830,184100,292733632,1387,1387,1387,1387,0
|
|
20240830,184000,292733632,1387,1387,1387,1387,0
|
|
20240830,183900,292733632,1387,1387,1387,1387,0
|
|
20240830,183800,292733632,1387,1387,1387,1387,0
|
|
20240830,183700,292733632,1387,1387,1387,1387,0
|
|
20240830,183600,292733632,1387,1387,1387,1387,0
|
|
20240830,183500,292733632,1387,1387,1387,1387,0
|
|
20240830,183400,292733632,1387,1387,1387,1387,2097
|
|
20240830,183300,292733632,1387,1387,1387,1387,0
|
|
20240830,183200,292733632,1387,1387,1387,1387,0
|
|
20240830,183100,292733632,1387,1387,1387,1387,0
|
|
20240830,183000,292733632,1387,1387,1387,1387,0
|
|
20240830,182900,292733632,1387,1387,1387,1387,0
|
|
20240830,182800,292733632,1387,1387,1387,1387,0
|
|
20240830,182700,292733632,1387,1387,1387,1387,0
|
|
20240830,182600,292733632,1387,1387,1387,1387,0
|
|
20240830,182500,292733632,1387,1387,1387,1387,0
|
|
20240830,182400,292733632,1387,1387,1387,1387,0
|
|
20240830,182300,292733632,1387,1387,1387,1387,0
|
|
20240830,182200,292733632,1387,1387,1387,1387,0
|
|
20240830,182100,292733632,1387,1387,1387,1387,0
|
|
20240830,182000,292733632,1387,1387,1387,1387,0
|
|
20240830,181900,292733632,1387,1387,1387,1387,0
|
|
20240830,181800,292733632,1387,1387,1387,1387,0
|
|
20240830,181700,292733632,1387,1387,1387,1387,0
|
|
20240830,181600,292733632,1387,1387,1387,1387,0
|
|
20240830,181500,292733632,1387,1387,1387,1387,0
|
|
20240830,181400,292733632,1387,1387,1387,1387,0
|
|
20240830,181300,292733632,1387,1387,1387,1387,0
|
|
20240830,181200,292733632,1387,1387,1387,1387,0
|
|
20240830,181100,292733632,1387,1387,1387,1387,0
|
|
20240830,181000,292733632,1387,1387,1387,1387,0
|
|
20240830,180900,292733632,1387,1387,1387,1387,0
|
|
20240830,180800,292733632,1387,1387,1387,1387,0
|
|
20240830,180700,292733632,1387,1387,1387,1387,0
|
|
20240830,180600,292733632,1387,1387,1387,1387,0
|
|
20240830,180500,292733632,1387,1387,1387,1387,0
|
|
20240830,180400,292733632,1387,1387,1387,1387,2097
|
|
20240830,180300,292733632,1387,1387,1387,1387,0
|
|
20240830,180200,292733632,1387,1387,1387,1387,0
|
|
20240830,180100,292733632,1387,1387,1387,1387,0
|
|
20240830,180000,292733632,1387,1387,1387,1387,0
|
|
20240830,175900,292733632,1387,1387,1387,1387,0
|
|
20240830,175800,292733632,1387,1387,1387,1387,0
|
|
20240830,175700,292733632,1387,1387,1387,1387,0
|
|
20240830,175600,292733632,1387,1387,1387,1387,0
|
|
20240830,175500,292733632,1387,1387,1387,1387,0
|
|
20240830,175400,292733632,1387,1387,1387,1387,0
|
|
20240830,175300,292733632,1387,1387,1387,1387,0
|
|
20240830,175200,292733632,1387,1387,1387,1387,0
|
|
20240830,175100,292733632,1387,1387,1387,1387,0
|
|
20240830,175000,292733632,1387,1387,1387,1387,0
|
|
20240830,174900,292733632,1387,1387,1387,1387,0
|
|
20240830,174800,292733632,1387,1387,1387,1387,0
|
|
20240830,174700,292733632,1387,1387,1387,1387,0
|
|
20240830,174600,292733632,1387,1387,1387,1387,0
|
|
20240830,174500,292733632,1387,1387,1387,1387,0
|
|
20240830,174400,292733632,1387,1387,1387,1387,0
|
|
20240830,174300,292733632,1387,1387,1387,1387,0
|
|
20240830,174200,292733632,1387,1387,1387,1387,0
|
|
20240830,174100,292733632,1387,1387,1387,1387,0
|
|
20240830,174000,292733632,1387,1387,1387,1387,0
|
|
20240830,173900,292733632,1387,1387,1387,1387,0
|
|
20240830,173800,292733632,1387,1387,1387,1387,0
|
|
20240830,173700,292733632,1387,1387,1387,1387,0
|
|
20240830,173600,292733632,1387,1387,1387,1387,0
|
|
20240830,173500,292733632,1387,1387,1387,1387,0
|
|
20240830,173400,292733632,1387,1387,1387,1387,2097
|
|
20240830,173300,292733632,1387,1387,1387,1387,0
|
|
20240830,173200,292733632,1387,1387,1387,1387,0
|
|
20240830,173100,292733632,1387,1387,1387,1387,0
|
|
20240830,173000,292733632,1387,1387,1387,1387,0
|
|
20240830,172900,292733632,1387,1387,1387,1387,0
|
|
20240830,172800,292733632,1387,1387,1387,1387,0
|
|
20240830,172700,292733632,1387,1387,1387,1387,0
|
|
20240830,172600,292733632,1387,1387,1387,1387,0
|
|
20240830,172500,292733632,1387,1387,1387,1387,0
|
|
20240830,172400,292733632,1387,1387,1387,1387,0
|
|
20240830,172300,292733632,1387,1387,1387,1387,0
|
|
20240830,172200,292733632,1387,1387,1387,1387,0
|
|
20240830,172100,292733632,1387,1387,1387,1387,0
|
|
20240830,172000,292733632,1387,1387,1387,1387,0
|
|
20240830,171900,292733632,1387,1387,1387,1387,0
|
|
20240830,171800,292733632,1387,1387,1387,1387,0
|
|
20240830,171700,292733632,1387,1387,1387,1387,0
|
|
20240830,171600,292733632,1387,1387,1387,1387,0
|
|
20240830,171500,292733632,1387,1387,1387,1387,0
|
|
20240830,171400,292733632,1387,1387,1387,1387,0
|
|
20240830,171300,292733632,1387,1387,1387,1387,0
|
|
20240830,171200,292733632,1387,1387,1387,1387,0
|
|
20240830,171100,292733632,1387,1387,1387,1387,0
|
|
20240830,171000,292733632,1387,1387,1387,1387,0
|
|
20240830,170900,292733632,1387,1387,1387,1387,0
|
|
20240830,170800,292733632,1387,1387,1387,1387,0
|
|
20240830,170700,292733632,1387,1387,1387,1387,0
|
|
20240830,170600,292733632,1387,1387,1387,1387,0
|
|
20240830,170500,292733632,1387,1387,1387,1387,0
|
|
20240830,170400,292733632,1387,1387,1387,1387,2097
|
|
20240830,170300,292733632,1387,1387,1387,1387,0
|
|
20240830,170200,292733632,1387,1387,1387,1387,0
|
|
20240830,170100,292733632,1387,1387,1387,1387,0
|
|
20240830,170000,292733632,1387,1387,1387,1387,0
|
|
20240830,165900,292733632,1387,1387,1387,1387,0
|
|
20240830,165800,292733632,1387,1387,1387,1387,0
|
|
20240830,165700,292733632,1387,1387,1387,1387,0
|
|
20240830,165600,292733632,1387,1387,1387,1387,0
|
|
20240830,165500,292733632,1387,1387,1387,1387,0
|
|
20240830,165400,292733632,1387,1387,1387,1387,0
|
|
20240830,165300,292733632,1387,1387,1387,1387,0
|
|
20240830,165200,292733632,1387,1387,1387,1387,0
|
|
20240830,165100,292733632,1387,1387,1387,1387,0
|
|
20240830,165000,292733632,1387,1387,1387,1387,0
|
|
20240830,164900,292733632,1387,1387,1387,1387,0
|
|
20240830,164800,292733632,1387,1387,1387,1387,0
|
|
20240830,164700,292733632,1387,1387,1387,1387,0
|
|
20240830,164600,292733632,1387,1387,1387,1387,0
|
|
20240830,164500,292733632,1387,1387,1387,1387,0
|
|
20240830,164400,292733632,1387,1387,1387,1387,0
|
|
20240830,164300,292733632,1387,1387,1387,1387,0
|
|
20240830,164200,292733632,1387,1387,1387,1387,0
|
|
20240830,164100,292733632,1387,1387,1387,1387,0
|
|
20240830,164000,292733632,1387,1387,1387,1387,0
|
|
20240830,163900,292733632,1387,1387,1387,1387,0
|
|
20240830,163800,292733632,1387,1387,1387,1387,0
|
|
20240830,163700,292733632,1387,1387,1387,1387,0
|
|
20240830,163600,292733632,1387,1387,1387,1387,0
|
|
20240830,163500,292733632,1387,1387,1387,1387,0
|
|
20240830,163400,292733632,1387,1387,1387,1387,2097
|
|
20240830,163300,292733632,1387,1387,1387,1387,0
|
|
20240830,163200,292733632,1387,1387,1387,1387,0
|
|
20240830,163100,292733632,1387,1387,1387,1387,0
|
|
20240830,163000,292733632,1387,1387,1387,1387,0
|
|
20240830,162900,292733632,1387,1387,1387,1387,0
|
|
20240830,162800,292733632,1387,1387,1387,1387,0
|
|
20240830,162700,292733632,1387,1387,1387,1387,0
|
|
20240830,162600,292733632,1387,1387,1387,1387,0
|
|
20240830,162500,292733632,1387,1387,1387,1387,0
|
|
20240830,162400,292733632,1387,1387,1387,1387,0
|
|
20240830,162300,292733632,1387,1387,1387,1387,0
|
|
20240830,162200,292733632,1387,1387,1387,1387,0
|
|
20240830,162100,292733632,1387,1387,1387,1387,0
|
|
20240830,162000,292733632,1387,1387,1387,1387,0
|
|
20240830,161900,292733632,1387,1387,1387,1387,0
|
|
20240830,161800,292733632,1387,1387,1387,1387,0
|
|
20240830,161700,292733632,1387,1387,1387,1387,0
|
|
20240830,161600,292733632,1387,1387,1387,1387,0
|
|
20240830,161500,292733632,1387,1387,1387,1387,0
|
|
20240830,161400,292733632,1387,1387,1387,1387,0
|
|
20240830,161300,292733632,1387,1387,1387,1387,0
|
|
20240830,161200,292733632,1387,1387,1387,1387,0
|
|
20240830,161100,292733632,1387,1387,1387,1387,0
|
|
20240830,161000,292733632,1387,1387,1387,1387,0
|
|
20240830,160900,292733632,1387,1387,1387,1387,0
|
|
20240830,160800,292733632,1387,1387,1387,1387,0
|
|
20240830,160700,292733632,1387,1387,1387,1387,0
|
|
20240830,160600,292733632,1387,1387,1387,1387,0
|
|
20240830,160500,292733632,1387,1387,1387,1387,0
|
|
20240830,160400,292733632,1387,1387,1387,1387,2097
|
|
20240830,160300,292733632,1387,1387,1387,1387,0
|
|
20240830,160200,292733632,1387,1387,1387,1387,0
|
|
20240830,160100,292733632,1387,1387,1387,1387,0
|
|
20240830,160000,292733632,1387,1387,1387,1387,0
|
|
20240830,155900,292733632,1387,1387,1387,1387,0
|
|
20240830,155800,292733632,1387,1387,1387,1387,0
|
|
20240830,155700,292733632,1387,1387,1387,1387,0
|
|
20240830,155600,292733632,1387,1387,1387,1387,0
|
|
20240830,155500,292733632,1387,1387,1387,1387,0
|
|
20240830,155400,292733632,1387,1387,1387,1387,0
|
|
20240830,155300,292733632,1387,1387,1387,1387,0
|
|
20240830,155200,292733632,1387,1387,1387,1387,0
|
|
20240830,155100,292733632,1387,1387,1387,1387,0
|
|
20240830,155000,292733632,1387,1387,1387,1387,0
|
|
20240830,154900,292733632,1387,1387,1387,1387,0
|
|
20240830,154800,292733632,1387,1387,1387,1387,0
|
|
20240830,154700,292733632,1387,1387,1387,1387,0
|
|
20240830,154600,292733632,1387,1387,1387,1387,0
|
|
20240830,154500,292733632,1387,1387,1387,1387,0
|
|
20240830,154400,292733632,1387,1387,1387,1387,0
|
|
20240830,154300,292733632,1387,1387,1387,1387,0
|
|
20240830,154200,292733632,1387,1387,1387,1387,0
|
|
20240830,154100,292733632,1387,1387,1387,1387,0
|
|
20240830,154000,292733632,1387,1387,1387,1387,0
|
|
20240830,153900,292733632,1387,1387,1387,1387,0
|
|
20240830,153800,292733632,1387,1387,1387,1387,0
|
|
20240830,153700,292733632,1387,1387,1387,1387,0
|
|
20240830,153600,292733632,1387,1387,1387,1387,0
|
|
20240830,153500,292733632,1387,1387,1387,1387,0
|
|
20240830,153400,292733632,1387,1387,1387,1387,2097
|
|
20240830,153300,292733632,1387,1387,1387,1387,0
|
|
20240830,153200,292733632,1387,1387,1387,1387,0
|
|
20240830,153100,292733632,1387,1387,1387,1387,0
|
|
20240830,153000,292733632,1387,1387,1387,1387,2097
|
|
20240830,152900,289825093,1387,1387,1387,1387,0
|
|
20240830,152800,289825093,1387,1387,1387,1387,0
|
|
20240830,152700,289825093,1387,1387,1387,1387,0
|
|
20240830,152600,289825093,1387,1387,1387,1387,0
|
|
20240830,152500,289825093,1387,1387,1387,1387,0
|
|
20240830,152400,289825093,1387,1387,1387,1387,0
|
|
20240830,152300,289825093,1387,1387,1387,1387,0
|
|
20240830,152200,289825093,1387,1387,1387,1387,0
|
|
20240830,152100,289825093,1387,1387,1387,1387,0
|
|
20240830,152000,289825093,1387,1387,1387,1387,0
|
|
20240830,151900,289825093,1387,1387,1387,1381,2091
|
|
20240830,151800,286936876,1389,1387,1389,1387,567
|
|
20240830,151700,286150445,1387,1388,1388,1387,1109
|
|
20240830,151600,284612153,1388,1388,1388,1388,0
|
|
20240830,151500,284612153,1388,1383,1388,1382,2735
|
|
20240830,151400,280830377,1388,1388,1388,1388,0
|
|
20240830,151300,280830377,1388,1388,1388,1388,0
|
|
20240830,151200,280830377,1388,1387,1388,1383,2501
|
|
20240830,151100,277365723,1388,1388,1393,1387,4028
|
|
20240830,151000,271774879,1388,1389,1393,1388,551
|
|
20240830,150900,271010036,1393,1394,1394,1390,2263
|
|
20240830,150800,267862178,1393,1390,1393,1390,4156
|
|
20240830,150700,262082338,1394,1393,1394,1393,701
|
|
20240830,150600,261105844,1393,1393,1393,1393,459
|
|
20240830,150500,260466457,1393,1393,1393,1393,0
|
|
20240830,150400,260466457,1393,1393,1393,1393,120
|
|
20240830,150300,260299297,1394,1394,1394,1394,1
|
|
20240830,150200,260297903,1393,1390,1394,1390,2485
|
|
20240830,150100,256842322,1393,1393,1393,1393,0
|
|
20240830,150000,256842322,1393,1393,1393,1393,1
|
|
20240830,145900,256840929,1393,1394,1394,1390,161
|
|
20240830,145800,256616685,1390,1390,1390,1390,16
|
|
20240830,145700,256594445,1394,1392,1394,1392,2
|
|
20240830,145600,256591659,1395,1394,1395,1394,624
|
|
20240830,145500,255721801,1395,1395,1395,1395,0
|
|
20240830,145400,255721801,1395,1395,1395,1395,600
|
|
20240830,145300,254884801,1395,1395,1395,1395,558
|
|
20240830,145200,254106391,1395,1395,1395,1395,100
|
|
20240830,145100,253966891,1395,1395,1395,1395,600
|
|
20240830,145000,253129891,1395,1389,1395,1389,18449
|
|
20240830,144900,227494312,1389,1388,1389,1388,4000
|
|
20240830,144800,221939072,1389,1389,1389,1389,0
|
|
20240830,144700,221939072,1389,1389,1389,1389,0
|
|
20240830,144600,221939072,1389,1388,1389,1388,149
|
|
20240830,144500,221732211,1389,1389,1389,1389,0
|
|
20240830,144400,221732211,1389,1389,1389,1389,0
|
|
20240830,144300,221732211,1389,1387,1389,1387,42
|
|
20240830,144200,221673877,1389,1389,1389,1389,382
|
|
20240830,144100,221143279,1383,1387,1389,1383,5117
|
|
20240830,144000,214051092,1389,1389,1389,1389,0
|
|
20240830,143900,214051092,1389,1389,1389,1389,0
|
|
20240830,143800,214051092,1389,1389,1389,1389,25
|
|
20240830,143700,214016367,1389,1389,1389,1389,0
|
|
20240830,143600,214016367,1389,1389,1389,1389,214
|
|
20240830,143500,213719121,1390,1390,1390,1390,0
|
|
20240830,143400,213719121,1390,1390,1390,1390,0
|
|
20240830,143300,213719121,1390,1390,1390,1390,0
|
|
20240830,143200,213719121,1390,1390,1390,1390,0
|
|
20240830,143100,213719121,1390,1382,1390,1382,292
|
|
20240830,143000,213313290,1390,1390,1390,1390,0
|
|
20240830,142900,213313290,1390,1389,1390,1389,233
|
|
20240830,142800,212989421,1390,1390,1390,1390,87
|
|
20240830,142700,212868491,1390,1389,1390,1389,316
|
|
20240830,142600,212429413,1390,1390,1390,1390,0
|
|
20240830,142500,212429413,1390,1386,1390,1386,552
|
|
20240830,142400,211663537,1386,1386,1386,1385,6853
|
|
20240830,142300,202165379,1386,1382,1386,1382,144
|
|
20240830,142200,201966351,1386,1385,1386,1382,13397
|
|
20240830,142100,183398305,1386,1386,1386,1386,0
|
|
20240830,142000,183398305,1386,1385,1388,1383,2241
|
|
20240830,141900,180288792,1385,1385,1385,1385,0
|
|
20240830,141800,180288792,1385,1384,1385,1384,984
|
|
20240830,141700,178926924,1384,1382,1384,1382,504
|
|
20240830,141600,178230362,1382,1377,1382,1377,6582
|
|
20240830,141500,169152483,1378,1378,1378,1378,0
|
|
20240830,141400,169152483,1378,1374,1378,1374,13420
|
|
20240830,141300,150694585,1375,1365,1375,1365,16361
|
|
20240830,141200,128260327,1365,1363,1365,1363,1875
|
|
20240830,141100,125701926,1363,1361,1363,1361,141
|
|
20240830,141000,125509888,1360,1360,1360,1360,197
|
|
20240830,140900,125241968,1357,1357,1357,1357,0
|
|
20240830,140800,125241968,1357,1357,1357,1357,500
|
|
20240830,140700,124563468,1360,1360,1360,1360,0
|
|
20240830,140600,124563468,1360,1360,1360,1360,2
|
|
20240830,140500,124560748,1355,1355,1355,1355,0
|
|
20240830,140400,124560748,1355,1355,1355,1355,0
|
|
20240830,140300,124560748,1355,1356,1356,1355,1000
|
|
20240830,140200,123205658,1356,1356,1356,1356,10
|
|
20240830,140100,123192098,1355,1355,1355,1355,5
|
|
20240830,140000,123185323,1354,1354,1354,1354,90
|
|
20240830,135900,123063463,1354,1354,1354,1354,0
|
|
20240830,135800,123063463,1354,1354,1354,1354,220
|
|
20240830,135700,122765583,1354,1354,1354,1354,486
|
|
20240830,135600,122107539,1354,1354,1354,1354,1000
|
|
20240830,135500,120753539,1355,1355,1355,1355,0
|
|
20240830,135400,120753539,1355,1355,1355,1355,0
|
|
20240830,135300,120753539,1355,1355,1355,1355,100
|
|
20240830,135200,120618039,1356,1356,1356,1356,0
|
|
20240830,135100,120618039,1356,1356,1356,1356,2704
|
|
20240830,135000,116951415,1356,1356,1356,1356,0
|
|
20240830,134900,116951415,1356,1356,1356,1356,0
|
|
20240830,134800,116951415,1356,1356,1356,1356,0
|
|
20240830,134700,116951415,1356,1356,1356,1356,0
|
|
20240830,134600,116951415,1356,1356,1356,1356,0
|
|
20240830,134500,116951415,1356,1356,1356,1356,0
|
|
20240830,134400,116951415,1356,1356,1356,1356,197
|
|
20240830,134300,116684283,1356,1356,1356,1356,0
|
|
20240830,134200,116684283,1356,1356,1356,1356,1
|
|
20240830,134100,116682927,1360,1360,1360,1360,0
|
|
20240830,134000,116682927,1360,1360,1360,1360,0
|
|
20240830,133900,116682927,1360,1360,1360,1360,0
|
|
20240830,133800,116682927,1360,1360,1360,1360,0
|
|
20240830,133700,116682927,1360,1360,1360,1360,0
|
|
20240830,133600,116682927,1360,1360,1360,1360,0
|
|
20240830,133500,116682927,1360,1360,1360,1360,0
|
|
20240830,133400,116682927,1360,1360,1360,1360,0
|
|
20240830,133300,116682927,1360,1360,1360,1360,0
|
|
20240830,133200,116682927,1360,1360,1360,1360,0
|
|
20240830,133100,116682927,1360,1360,1360,1360,2
|
|
20240830,133000,116680207,1362,1362,1362,1362,0
|
|
20240830,132900,116680207,1362,1362,1362,1362,1
|
|
20240830,132800,116678845,1354,1355,1355,1354,779
|
|
20240830,132700,115623335,1363,1363,1363,1363,0
|
|
20240830,132600,115623335,1363,1363,1363,1363,0
|
|
20240830,132500,115623335,1363,1363,1363,1363,2
|
|
20240830,132400,115620609,1355,1355,1355,1355,0
|
|
20240830,132300,115620609,1355,1355,1355,1355,1000
|
|
20240830,132200,114265609,1363,1363,1363,1363,0
|
|
20240830,132100,114265609,1363,1363,1363,1363,0
|
|
20240830,132000,114265609,1363,1363,1363,1363,0
|
|
20240830,131900,114265609,1363,1363,1363,1363,0
|
|
20240830,131800,114265609,1363,1363,1363,1363,0
|
|
20240830,131700,114265609,1363,1363,1363,1363,0
|
|
20240830,131600,114265609,1363,1363,1363,1363,0
|
|
20240830,131500,114265609,1363,1363,1363,1363,0
|
|
20240830,131400,114265609,1363,1363,1363,1363,0
|
|
20240830,131300,114265609,1363,1363,1363,1363,0
|
|
20240830,131200,114265609,1363,1363,1363,1363,0
|
|
20240830,131100,114265609,1363,1363,1363,1363,0
|
|
20240830,131000,114265609,1363,1363,1363,1363,0
|
|
20240830,130900,114265609,1363,1363,1363,1363,1
|
|
20240830,130800,114264246,1355,1355,1355,1355,1
|
|
20240830,130700,114262891,1363,1363,1363,1363,1
|
|
20240830,130600,114261528,1355,1357,1357,1355,8818
|
|
20240830,130500,102307947,1363,1363,1363,1363,0
|
|
20240830,130400,102307947,1363,1363,1363,1363,1
|
|
20240830,130300,102306584,1357,1358,1358,1357,2000
|
|
20240830,130200,99592530,1363,1363,1363,1363,1
|
|
20240830,130100,99591167,1357,1357,1357,1357,1
|
|
20240830,130000,99589810,1364,1364,1364,1364,0
|
|
20240830,125900,99589810,1364,1364,1364,1364,0
|
|
20240830,125800,99589810,1364,1364,1364,1364,0
|
|
20240830,125700,99589810,1364,1364,1364,1364,0
|
|
20240830,125600,99589810,1364,1364,1364,1364,0
|
|
20240830,125500,99589810,1364,1364,1364,1364,0
|
|
20240830,125400,99589810,1364,1364,1364,1364,0
|
|
20240830,125300,99589810,1364,1357,1364,1357,4070
|
|
20240830,125200,94066759,1363,1363,1363,1363,1
|
|
20240830,125100,94065396,1357,1357,1357,1357,15
|
|
20240830,125000,94045041,1364,1364,1364,1364,0
|
|
20240830,124900,94045041,1364,1364,1364,1364,0
|
|
20240830,124800,94045041,1364,1364,1364,1364,0
|
|
20240830,124700,94045041,1364,1364,1364,1364,0
|
|
20240830,124600,94045041,1364,1364,1364,1364,0
|
|
20240830,124500,94045041,1364,1364,1364,1364,0
|
|
20240830,124400,94045041,1364,1364,1364,1364,0
|
|
20240830,124300,94045041,1364,1364,1364,1364,0
|
|
20240830,124200,94045041,1364,1364,1364,1364,0
|
|
20240830,124100,94045041,1364,1364,1364,1364,0
|
|
20240830,124000,94045041,1364,1364,1364,1364,0
|
|
20240830,123900,94045041,1364,1357,1364,1357,2
|
|
20240830,123800,94042320,1365,1365,1365,1365,0
|
|
20240830,123700,94042320,1365,1365,1365,1365,0
|
|
20240830,123600,94042320,1365,1365,1365,1365,0
|
|
20240830,123500,94042320,1365,1365,1365,1365,0
|
|
20240830,123400,94042320,1365,1365,1365,1365,0
|
|
20240830,123300,94042320,1365,1365,1365,1365,0
|
|
20240830,123200,94042320,1365,1364,1365,1364,12
|
|
20240830,123100,94025951,1357,1357,1357,1357,0
|
|
20240830,123000,94025951,1357,1357,1357,1357,1162
|
|
20240830,122900,92449117,1357,1357,1357,1357,200
|
|
20240830,122800,92177717,1357,1357,1357,1357,105
|
|
20240830,122700,92035232,1365,1365,1365,1365,0
|
|
20240830,122600,92035232,1365,1365,1365,1365,4
|
|
20240830,122500,92029772,1365,1365,1365,1365,0
|
|
20240830,122400,92029772,1365,1365,1365,1365,5
|
|
20240830,122300,92022947,1365,1365,1365,1365,0
|
|
20240830,122200,92022947,1365,1365,1365,1365,0
|
|
20240830,122100,92022947,1365,1365,1365,1365,0
|
|
20240830,122000,92022947,1365,1365,1365,1365,0
|
|
20240830,121900,92022947,1365,1365,1365,1365,1
|
|
20240830,121800,92021582,1364,1364,1364,1364,441
|
|
20240830,121700,91420058,1357,1358,1358,1357,60
|
|
20240830,121600,91338579,1357,1357,1357,1357,92
|
|
20240830,121500,91213735,1357,1358,1358,1357,1498
|
|
20240830,121400,89179492,1358,1364,1364,1358,14
|
|
20240830,121300,89160474,1365,1365,1365,1365,0
|
|
20240830,121200,89160474,1365,1365,1365,1365,0
|
|
20240830,121100,89160474,1365,1365,1365,1365,0
|
|
20240830,121000,89160474,1365,1365,1365,1365,0
|
|
20240830,120900,89160474,1365,1365,1365,1365,0
|
|
20240830,120800,89160474,1365,1365,1365,1365,0
|
|
20240830,120700,89160474,1365,1365,1365,1365,0
|
|
20240830,120600,89160474,1365,1365,1365,1365,0
|
|
20240830,120500,89160474,1365,1365,1365,1365,0
|
|
20240830,120400,89160474,1365,1365,1365,1365,0
|
|
20240830,120300,89160474,1365,1365,1365,1365,0
|
|
20240830,120200,89160474,1365,1365,1365,1365,0
|
|
20240830,120100,89160474,1365,1365,1365,1365,0
|
|
20240830,120000,89160474,1365,1365,1365,1365,15
|
|
20240830,115900,89139999,1365,1365,1365,1365,0
|
|
20240830,115800,89139999,1365,1365,1365,1365,0
|
|
20240830,115700,89139999,1365,1365,1365,1365,0
|
|
20240830,115600,89139999,1365,1365,1365,1365,10
|
|
20240830,115500,89126349,1369,1369,1369,1369,0
|
|
20240830,115400,89126349,1369,1369,1369,1369,0
|
|
20240830,115300,89126349,1369,1366,1369,1366,2060
|
|
20240830,115200,86311894,1366,1366,1366,1366,10
|
|
20240830,115100,86298234,1366,1366,1366,1366,0
|
|
20240830,115000,86298234,1366,1366,1366,1366,0
|
|
20240830,114900,86298234,1366,1366,1366,1366,0
|
|
20240830,114800,86298234,1366,1366,1366,1366,1
|
|
20240830,114700,86296868,1366,1359,1366,1359,100
|
|
20240830,114600,86160613,1359,1359,1359,1359,0
|
|
20240830,114500,86160613,1359,1359,1359,1359,857
|
|
20240830,114400,84995950,1360,1360,1360,1360,0
|
|
20240830,114300,84995950,1360,1360,1360,1360,200
|
|
20240830,114200,84723950,1360,1361,1361,1360,55
|
|
20240830,114100,84649149,1360,1360,1360,1360,50
|
|
20240830,114000,84581149,1366,1366,1366,1366,0
|
|
20240830,113900,84581149,1366,1366,1366,1366,0
|
|
20240830,113800,84581149,1366,1366,1366,1366,0
|
|
20240830,113700,84581149,1366,1366,1366,1366,0
|
|
20240830,113600,84581149,1366,1366,1366,1366,9
|
|
20240830,113500,84568855,1366,1366,1366,1366,0
|
|
20240830,113400,84568855,1366,1366,1366,1366,0
|
|
20240830,113300,84568855,1366,1366,1366,1366,0
|
|
20240830,113200,84568855,1366,1366,1366,1366,1
|
|
20240830,113100,84567489,1359,1359,1359,1359,0
|
|
20240830,113000,84567489,1359,1359,1359,1359,0
|
|
20240830,112900,84567489,1359,1359,1359,1359,1
|
|
20240830,112800,84566130,1366,1366,1366,1366,0
|
|
20240830,112700,84566130,1366,1366,1366,1359,22
|
|
20240830,112600,84536211,1359,1359,1359,1359,0
|
|
20240830,112500,84536211,1359,1359,1359,1359,1
|
|
20240830,112400,84534852,1367,1367,1367,1367,1
|
|
20240830,112300,84533485,1360,1360,1360,1360,150
|
|
20240830,112200,84329485,1369,1369,1369,1369,0
|
|
20240830,112100,84329485,1369,1368,1369,1368,460
|
|
20240830,112000,83700204,1370,1370,1370,1370,0
|
|
20240830,111900,83700204,1370,1370,1370,1370,0
|
|
20240830,111800,83700204,1370,1370,1370,1370,0
|
|
20240830,111700,83700204,1370,1370,1370,1370,0
|
|
20240830,111600,83700204,1370,1370,1370,1370,0
|
|
20240830,111500,83700204,1370,1362,1370,1360,2212
|
|
20240830,111400,80681382,1370,1370,1370,1370,0
|
|
20240830,111300,80681382,1370,1370,1370,1370,0
|
|
20240830,111200,80681382,1370,1369,1370,1369,246
|
|
20240830,111100,80344459,1369,1363,1369,1363,53
|
|
20240830,111000,80272202,1370,1370,1370,1370,0
|
|
20240830,110900,80272202,1370,1369,1370,1368,7773
|
|
20240830,110800,69626155,1368,1368,1368,1368,700
|
|
20240830,110700,68668555,1368,1368,1368,1368,87
|
|
20240830,110600,68549539,1369,1369,1369,1369,0
|
|
20240830,110500,68549539,1369,1368,1369,1368,105
|
|
20240830,110400,68405799,1369,1368,1369,1368,1040
|
|
20240830,110300,66982539,1369,1369,1369,1369,0
|
|
20240830,110200,66982539,1369,1369,1369,1369,0
|
|
20240830,110100,66982539,1369,1369,1369,1369,0
|
|
20240830,110000,66982539,1369,1368,1369,1368,501
|
|
20240830,105900,66297170,1370,1370,1370,1370,0
|
|
20240830,105800,66297170,1370,1370,1370,1370,0
|
|
20240830,105700,66297170,1370,1363,1370,1363,190
|
|
20240830,105600,66036884,1369,1369,1369,1369,602
|
|
20240830,105500,65212746,1370,1370,1370,1370,0
|
|
20240830,105400,65212746,1370,1365,1370,1365,21
|
|
20240830,105300,65184021,1373,1373,1373,1373,0
|
|
20240830,105200,65184021,1373,1372,1373,1372,22
|
|
20240830,105100,65153836,1373,1370,1373,1370,11
|
|
20240830,105000,65138763,1370,1370,1370,1370,85
|
|
20240830,104900,65022313,1375,1370,1375,1370,4917
|
|
20240830,104800,58286013,1370,1363,1370,1363,408
|
|
20240830,104700,57729483,1364,1363,1364,1363,3033
|
|
20240830,104600,53593571,1363,1363,1363,1363,0
|
|
20240830,104500,53593571,1363,1363,1363,1363,0
|
|
20240830,104400,53593571,1363,1361,1363,1361,300
|
|
20240830,104300,53184966,1361,1360,1361,1360,53
|
|
20240830,104200,53112883,1358,1358,1358,1358,192
|
|
20240830,104100,52852147,1358,1352,1358,1351,13
|
|
20240830,104000,52834575,1350,1350,1350,1350,0
|
|
20240830,103900,52834575,1350,1350,1350,1350,0
|
|
20240830,103800,52834575,1350,1350,1350,1350,0
|
|
20240830,103700,52834575,1350,1350,1350,1350,0
|
|
20240830,103600,52834575,1350,1350,1350,1350,200
|
|
20240830,103500,52564575,1350,1350,1350,1350,0
|
|
20240830,103400,52564575,1350,1350,1350,1350,0
|
|
20240830,103300,52564575,1350,1350,1350,1350,31
|
|
20240830,103200,52522725,1351,1352,1360,1351,503
|
|
20240830,103100,51842683,1360,1352,1360,1352,16
|
|
20240830,103000,51820931,1363,1363,1363,1363,0
|
|
20240830,102900,51820931,1363,1353,1363,1353,101
|
|
20240830,102800,51684268,1363,1363,1363,1363,0
|
|
20240830,102700,51684268,1363,1363,1363,1363,959
|
|
20240830,102600,50377151,1364,1354,1364,1354,2625
|
|
20240830,102500,46805931,1354,1354,1354,1354,5
|
|
20240830,102400,46799161,1355,1355,1355,1355,0
|
|
20240830,102300,46799161,1355,1355,1355,1355,0
|
|
20240830,102200,46799161,1355,1355,1355,1355,0
|
|
20240830,102100,46799161,1355,1355,1355,1355,0
|
|
20240830,102000,46799161,1355,1355,1355,1355,0
|
|
20240830,101900,46799161,1355,1355,1355,1355,0
|
|
20240830,101800,46799161,1355,1355,1355,1355,1
|
|
20240830,101700,46797806,1351,1351,1351,1351,1
|
|
20240830,101600,46796455,1351,1351,1351,1351,0
|
|
20240830,101500,46796455,1351,1351,1351,1351,0
|
|
20240830,101400,46796455,1351,1345,1351,1345,165
|
|
20240830,101300,46574446,1350,1350,1350,1350,2000
|
|
20240830,101200,43874446,1350,1350,1350,1350,200
|
|
20240830,101100,43604446,1350,1344,1350,1344,331
|
|
20240830,101000,43159576,1350,1350,1350,1350,0
|
|
20240830,100900,43159576,1350,1350,1350,1350,0
|
|
20240830,100800,43159576,1350,1344,1350,1344,3
|
|
20240830,100700,43155538,1344,1350,1350,1344,32
|
|
20240830,100600,43112350,1350,1350,1350,1350,0
|
|
20240830,100500,43112350,1350,1350,1350,1350,15
|
|
20240830,100400,43092100,1350,1348,1350,1348,14
|
|
20240830,100300,43073226,1348,1348,1348,1348,10
|
|
20240830,100200,43059746,1348,1348,1348,1348,17
|
|
20240830,100100,43036830,1348,1351,1351,1348,66
|
|
20240830,100000,42947859,1351,1351,1351,1351,1
|
|
20240830,095900,42946508,1350,1352,1352,1350,51
|
|
20240830,095800,42877656,1352,1352,1352,1352,51
|
|
20240830,095700,42808704,1353,1353,1353,1353,0
|
|
20240830,095600,42808704,1353,1353,1353,1353,5
|
|
20240830,095500,42801939,1353,1353,1353,1353,11
|
|
20240830,095400,42787056,1353,1353,1353,1353,291
|
|
20240830,095300,42393333,1353,1344,1353,1344,1007
|
|
20240830,095200,41039916,1355,1354,1355,1354,400
|
|
20240830,095100,40498116,1354,1354,1354,1354,0
|
|
20240830,095000,40498116,1354,1354,1354,1354,1
|
|
20240830,094900,40496762,1354,1354,1354,1354,20
|
|
20240830,094800,40469682,1354,1354,1354,1354,105
|
|
20240830,094700,40327512,1354,1354,1354,1354,39
|
|
20240830,094600,40274706,1343,1349,1349,1343,95
|
|
20240830,094500,40146879,1355,1355,1355,1355,575
|
|
20240830,094400,39367754,1355,1355,1355,1355,201
|
|
20240830,094300,39095399,1355,1355,1355,1355,200
|
|
20240830,094200,38824399,1355,1355,1355,1355,1
|
|
20240830,094100,38823044,1355,1355,1355,1355,7
|
|
20240830,094000,38813559,1355,1355,1355,1355,1
|
|
20240830,093900,38812204,1355,1355,1355,1355,34
|
|
20240830,093800,38766134,1355,1355,1355,1355,0
|
|
20240830,093700,38766134,1355,1349,1355,1349,63
|
|
20240830,093600,38681141,1349,1349,1349,1349,0
|
|
20240830,093500,38681141,1349,1349,1349,1349,0
|
|
20240830,093400,38681141,1349,1349,1349,1349,0
|
|
20240830,093300,38681141,1349,1349,1349,1349,0
|
|
20240830,093200,38681141,1349,1349,1349,1349,0
|
|
20240830,093100,38681141,1349,1341,1349,1341,3
|
|
20240830,093000,38677102,1345,1346,1346,1345,57
|
|
20240830,092900,38600399,1349,1349,1349,1349,100
|
|
20240830,092800,38465499,1349,1349,1349,1349,100
|
|
20240830,092700,38330599,1349,1349,1349,1349,0
|
|
20240830,092600,38330599,1349,1349,1349,1349,70
|
|
20240830,092500,38236169,1349,1349,1349,1349,6
|
|
20240830,092400,38228075,1349,1349,1349,1349,0
|
|
20240830,092300,38228075,1349,1349,1349,1349,0
|
|
20240830,092200,38228075,1349,1349,1349,1349,1
|
|
20240830,092100,38226726,1340,1342,1342,1340,2583
|
|
20240830,092000,34763394,1341,1341,1341,1341,2647
|
|
20240830,091900,31213767,1346,1346,1346,1346,0
|
|
20240830,091800,31213767,1346,1346,1346,1346,3000
|
|
20240830,091700,27175767,1346,1346,1346,1346,283
|
|
20240830,091600,26794849,1346,1346,1346,1346,300
|
|
20240830,091500,26391049,1346,1337,1346,1336,2201
|
|
20240830,091400,23450283,1336,1349,1349,1336,540
|
|
20240830,091300,22728717,1342,1346,1346,1336,7233
|
|
20240830,091200,13042353,1349,1349,1349,1349,0
|
|
20240830,091100,13042353,1349,1349,1349,1349,0
|
|
20240830,091000,13042353,1349,1349,1349,1344,2119
|
|
20240830,090900,10193822,1344,1344,1344,1344,0
|
|
20240830,090800,10193822,1344,1344,1344,1344,1000
|
|
20240830,090700,8849822,1349,1349,1349,1349,0
|
|
20240830,090600,8849822,1349,1349,1349,1349,30
|
|
20240830,090500,8809352,1339,1339,1339,1339,1510
|
|
20240830,090400,6787462,1349,1340,1349,1340,901
|
|
20240830,090300,5580113,1350,1350,1350,1350,0
|
|
20240830,090200,5580113,1350,1350,1350,1350,1
|
|
20240830,090100,5578763,1339,1339,1349,1339,857
|
|
20240830,090000,4429160,1339,1350,1350,1339,3300
|