659 lines
30 KiB
CSV
659 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,195600,77499682,1382,1382,1382,1382,72
|
|
20240829,195500,77499682,1382,1382,1382,1382,0
|
|
20240829,195400,77499682,1382,1382,1382,1382,0
|
|
20240829,195300,77499682,1382,1382,1382,1382,0
|
|
20240829,195200,77499682,1382,1382,1382,1382,0
|
|
20240829,195100,77499682,1382,1382,1382,1382,0
|
|
20240829,195000,77499682,1382,1382,1382,1382,0
|
|
20240829,194900,77499682,1382,1382,1382,1382,0
|
|
20240829,194800,77499682,1382,1382,1382,1382,0
|
|
20240829,194700,77499682,1382,1382,1382,1382,0
|
|
20240829,194600,77499682,1382,1382,1382,1382,0
|
|
20240829,194500,77499682,1382,1382,1382,1382,0
|
|
20240829,194400,77499682,1382,1382,1382,1382,0
|
|
20240829,194300,77499682,1382,1382,1382,1382,0
|
|
20240829,194200,77499682,1382,1382,1382,1382,0
|
|
20240829,194100,77499682,1382,1382,1382,1382,0
|
|
20240829,194000,77499682,1382,1382,1382,1382,0
|
|
20240829,193900,77499682,1382,1382,1382,1382,0
|
|
20240829,193800,77499682,1382,1382,1382,1382,0
|
|
20240829,193700,77499682,1382,1382,1382,1382,0
|
|
20240829,193600,77499682,1382,1382,1382,1382,0
|
|
20240829,193500,77499682,1382,1382,1382,1382,0
|
|
20240829,193400,77499682,1382,1382,1382,1382,0
|
|
20240829,193300,77499682,1382,1382,1382,1382,0
|
|
20240829,193200,77499682,1382,1382,1382,1382,0
|
|
20240829,193100,77499682,1382,1382,1382,1382,0
|
|
20240829,193000,77499682,1382,1382,1382,1382,0
|
|
20240829,192900,77499682,1382,1382,1382,1382,0
|
|
20240829,192800,77499682,1382,1382,1382,1382,0
|
|
20240829,192700,77499682,1382,1382,1382,1382,0
|
|
20240829,192600,77499682,1382,1382,1382,1382,72
|
|
20240829,192500,77499682,1382,1382,1382,1382,0
|
|
20240829,192400,77499682,1382,1382,1382,1382,0
|
|
20240829,192300,77499682,1382,1382,1382,1382,0
|
|
20240829,192200,77499682,1382,1382,1382,1382,0
|
|
20240829,192100,77499682,1382,1382,1382,1382,0
|
|
20240829,192000,77499682,1382,1382,1382,1382,0
|
|
20240829,191900,77499682,1382,1382,1382,1382,0
|
|
20240829,191800,77499682,1382,1382,1382,1382,0
|
|
20240829,191700,77499682,1382,1382,1382,1382,0
|
|
20240829,191600,77499682,1382,1382,1382,1382,0
|
|
20240829,191500,77499682,1382,1382,1382,1382,0
|
|
20240829,191400,77499682,1382,1382,1382,1382,0
|
|
20240829,191300,77499682,1382,1382,1382,1382,0
|
|
20240829,191200,77499682,1382,1382,1382,1382,0
|
|
20240829,191100,77499682,1382,1382,1382,1382,0
|
|
20240829,191000,77499682,1382,1382,1382,1382,0
|
|
20240829,190900,77499682,1382,1382,1382,1382,0
|
|
20240829,190800,77499682,1382,1382,1382,1382,0
|
|
20240829,190700,77499682,1382,1382,1382,1382,0
|
|
20240829,190600,77499682,1382,1382,1382,1382,0
|
|
20240829,190500,77499682,1382,1382,1382,1382,0
|
|
20240829,190400,77499682,1382,1382,1382,1382,0
|
|
20240829,190300,77499682,1382,1382,1382,1382,0
|
|
20240829,190200,77499682,1382,1382,1382,1382,0
|
|
20240829,190100,77499682,1382,1382,1382,1382,0
|
|
20240829,190000,77499682,1382,1382,1382,1382,0
|
|
20240829,185900,77499682,1382,1382,1382,1382,0
|
|
20240829,185800,77499682,1382,1382,1382,1382,0
|
|
20240829,185700,77499682,1382,1382,1382,1382,0
|
|
20240829,185600,77499682,1382,1382,1382,1382,72
|
|
20240829,185500,77499682,1382,1382,1382,1382,0
|
|
20240829,185400,77499682,1382,1382,1382,1382,0
|
|
20240829,185300,77499682,1382,1382,1382,1382,0
|
|
20240829,185200,77499682,1382,1382,1382,1382,0
|
|
20240829,185100,77499682,1382,1382,1382,1382,0
|
|
20240829,185000,77499682,1382,1382,1382,1382,0
|
|
20240829,184900,77499682,1382,1382,1382,1382,0
|
|
20240829,184800,77499682,1382,1382,1382,1382,0
|
|
20240829,184700,77499682,1382,1382,1382,1382,0
|
|
20240829,184600,77499682,1382,1382,1382,1382,0
|
|
20240829,184500,77499682,1382,1382,1382,1382,0
|
|
20240829,184400,77499682,1382,1382,1382,1382,0
|
|
20240829,184300,77499682,1382,1382,1382,1382,0
|
|
20240829,184200,77499682,1382,1382,1382,1382,0
|
|
20240829,184100,77499682,1382,1382,1382,1382,0
|
|
20240829,184000,77499682,1382,1382,1382,1382,0
|
|
20240829,183900,77499682,1382,1382,1382,1382,0
|
|
20240829,183800,77499682,1382,1382,1382,1382,0
|
|
20240829,183700,77499682,1382,1382,1382,1382,0
|
|
20240829,183600,77499682,1382,1382,1382,1382,0
|
|
20240829,183500,77499682,1382,1382,1382,1382,0
|
|
20240829,183400,77499682,1382,1382,1382,1382,0
|
|
20240829,183300,77499682,1382,1382,1382,1382,0
|
|
20240829,183200,77499682,1382,1382,1382,1382,0
|
|
20240829,183100,77499682,1382,1382,1382,1382,0
|
|
20240829,183000,77499682,1382,1382,1382,1382,0
|
|
20240829,182900,77499682,1382,1382,1382,1382,0
|
|
20240829,182800,77499682,1382,1382,1382,1382,0
|
|
20240829,182700,77499682,1382,1382,1382,1382,0
|
|
20240829,182600,77499682,1382,1382,1382,1382,72
|
|
20240829,182500,77499682,1382,1382,1382,1382,0
|
|
20240829,182400,77499682,1382,1382,1382,1382,0
|
|
20240829,182300,77499682,1382,1382,1382,1382,0
|
|
20240829,182200,77499682,1382,1382,1382,1382,0
|
|
20240829,182100,77499682,1382,1382,1382,1382,0
|
|
20240829,182000,77499682,1382,1382,1382,1382,0
|
|
20240829,181900,77499682,1382,1382,1382,1382,0
|
|
20240829,181800,77499682,1382,1382,1382,1382,0
|
|
20240829,181700,77499682,1382,1382,1382,1382,0
|
|
20240829,181600,77499682,1382,1382,1382,1382,0
|
|
20240829,181500,77499682,1382,1382,1382,1382,0
|
|
20240829,181400,77499682,1382,1382,1382,1382,0
|
|
20240829,181300,77499682,1382,1382,1382,1382,0
|
|
20240829,181200,77499682,1382,1382,1382,1382,0
|
|
20240829,181100,77499682,1382,1382,1382,1382,0
|
|
20240829,181000,77499682,1382,1382,1382,1382,0
|
|
20240829,180900,77499682,1382,1382,1382,1382,0
|
|
20240829,180800,77499682,1382,1382,1382,1382,0
|
|
20240829,180700,77499682,1382,1382,1382,1382,0
|
|
20240829,180600,77499682,1382,1382,1382,1382,0
|
|
20240829,180500,77499682,1382,1382,1382,1382,0
|
|
20240829,180400,77499682,1382,1382,1382,1382,0
|
|
20240829,180300,77499682,1382,1382,1382,1382,0
|
|
20240829,180200,77499682,1382,1382,1382,1382,0
|
|
20240829,180100,77499682,1382,1382,1382,1382,0
|
|
20240829,180000,77499682,1382,1382,1382,1382,0
|
|
20240829,175900,77499682,1382,1382,1382,1382,0
|
|
20240829,175800,77499682,1382,1382,1382,1382,0
|
|
20240829,175700,77499682,1382,1382,1382,1382,0
|
|
20240829,175600,77499682,1382,1382,1382,1382,72
|
|
20240829,175500,77499682,1382,1382,1382,1382,0
|
|
20240829,175400,77499682,1382,1382,1382,1382,0
|
|
20240829,175300,77499682,1382,1382,1382,1382,0
|
|
20240829,175200,77499682,1382,1382,1382,1382,0
|
|
20240829,175100,77499682,1382,1382,1382,1382,0
|
|
20240829,175000,77499682,1382,1382,1382,1382,0
|
|
20240829,174900,77499682,1382,1382,1382,1382,0
|
|
20240829,174800,77499682,1382,1382,1382,1382,0
|
|
20240829,174700,77499682,1382,1382,1382,1382,0
|
|
20240829,174600,77499682,1382,1382,1382,1382,0
|
|
20240829,174500,77499682,1382,1382,1382,1382,0
|
|
20240829,174400,77499682,1382,1382,1382,1382,0
|
|
20240829,174300,77499682,1382,1382,1382,1382,0
|
|
20240829,174200,77499682,1382,1382,1382,1382,0
|
|
20240829,174100,77499682,1382,1382,1382,1382,0
|
|
20240829,174000,77499682,1382,1382,1382,1382,0
|
|
20240829,173900,77499682,1382,1382,1382,1382,0
|
|
20240829,173800,77499682,1382,1382,1382,1382,0
|
|
20240829,173700,77499682,1382,1382,1382,1382,0
|
|
20240829,173600,77499682,1382,1382,1382,1382,0
|
|
20240829,173500,77499682,1382,1382,1382,1382,0
|
|
20240829,173400,77499682,1382,1382,1382,1382,0
|
|
20240829,173300,77499682,1382,1382,1382,1382,0
|
|
20240829,173200,77499682,1382,1382,1382,1382,0
|
|
20240829,173100,77499682,1382,1382,1382,1382,0
|
|
20240829,173000,77499682,1382,1382,1382,1382,0
|
|
20240829,172900,77499682,1382,1382,1382,1382,0
|
|
20240829,172800,77499682,1382,1382,1382,1382,0
|
|
20240829,172700,77499682,1382,1382,1382,1382,0
|
|
20240829,172600,77499682,1382,1382,1382,1382,72
|
|
20240829,172500,77499682,1382,1382,1382,1382,0
|
|
20240829,172400,77499682,1382,1382,1382,1382,0
|
|
20240829,172300,77499682,1382,1382,1382,1382,0
|
|
20240829,172200,77499682,1382,1382,1382,1382,0
|
|
20240829,172100,77499682,1382,1382,1382,1382,0
|
|
20240829,172000,77499682,1382,1382,1382,1382,0
|
|
20240829,171900,77499682,1382,1382,1382,1382,0
|
|
20240829,171800,77499682,1382,1382,1382,1382,0
|
|
20240829,171700,77499682,1382,1382,1382,1382,0
|
|
20240829,171600,77499682,1382,1382,1382,1382,0
|
|
20240829,171500,77499682,1382,1382,1382,1382,0
|
|
20240829,171400,77499682,1382,1382,1382,1382,0
|
|
20240829,171300,77499682,1382,1382,1382,1382,0
|
|
20240829,171200,77499682,1382,1382,1382,1382,0
|
|
20240829,171100,77499682,1382,1382,1382,1382,0
|
|
20240829,171000,77499682,1382,1382,1382,1382,0
|
|
20240829,170900,77499682,1382,1382,1382,1382,0
|
|
20240829,170800,77499682,1382,1382,1382,1382,0
|
|
20240829,170700,77499682,1382,1382,1382,1382,0
|
|
20240829,170600,77499682,1382,1382,1382,1382,0
|
|
20240829,170500,77499682,1382,1382,1382,1382,0
|
|
20240829,170400,77499682,1382,1382,1382,1382,0
|
|
20240829,170300,77499682,1382,1382,1382,1382,0
|
|
20240829,170200,77499682,1382,1382,1382,1382,0
|
|
20240829,170100,77499682,1382,1382,1382,1382,0
|
|
20240829,170000,77499682,1382,1382,1382,1382,0
|
|
20240829,165900,77499682,1382,1382,1382,1382,0
|
|
20240829,165800,77499682,1382,1382,1382,1382,0
|
|
20240829,165700,77499682,1382,1382,1382,1382,0
|
|
20240829,165600,77499682,1382,1382,1382,1382,72
|
|
20240829,165500,77499682,1382,1382,1382,1382,0
|
|
20240829,165400,77499682,1382,1382,1382,1382,0
|
|
20240829,165300,77499682,1382,1382,1382,1382,0
|
|
20240829,165200,77499682,1382,1382,1382,1382,0
|
|
20240829,165100,77499682,1382,1382,1382,1382,0
|
|
20240829,165000,77499682,1382,1382,1382,1382,0
|
|
20240829,164900,77499682,1382,1382,1382,1382,0
|
|
20240829,164800,77499682,1382,1382,1382,1382,0
|
|
20240829,164700,77499682,1382,1382,1382,1382,0
|
|
20240829,164600,77499682,1382,1382,1382,1382,0
|
|
20240829,164500,77499682,1382,1382,1382,1382,0
|
|
20240829,164400,77499682,1382,1382,1382,1382,0
|
|
20240829,164300,77499682,1382,1382,1382,1382,0
|
|
20240829,164200,77499682,1382,1382,1382,1382,0
|
|
20240829,164100,77499682,1382,1382,1382,1382,0
|
|
20240829,164000,77499682,1382,1382,1382,1382,0
|
|
20240829,163900,77499682,1382,1382,1382,1382,0
|
|
20240829,163800,77499682,1382,1382,1382,1382,0
|
|
20240829,163700,77499682,1382,1382,1382,1382,0
|
|
20240829,163600,77499682,1382,1382,1382,1382,0
|
|
20240829,163500,77499682,1382,1382,1382,1382,0
|
|
20240829,163400,77499682,1382,1382,1382,1382,0
|
|
20240829,163300,77499682,1382,1382,1382,1382,0
|
|
20240829,163200,77499682,1382,1382,1382,1382,0
|
|
20240829,163100,77499682,1382,1382,1382,1382,0
|
|
20240829,163000,77499682,1382,1382,1382,1382,0
|
|
20240829,162900,77499682,1382,1382,1382,1382,0
|
|
20240829,162800,77499682,1382,1382,1382,1382,0
|
|
20240829,162700,77499682,1382,1382,1382,1382,0
|
|
20240829,162600,77499682,1382,1382,1382,1382,72
|
|
20240829,162500,77499682,1382,1382,1382,1382,0
|
|
20240829,162400,77499682,1382,1382,1382,1382,0
|
|
20240829,162300,77499682,1382,1382,1382,1382,0
|
|
20240829,162200,77499682,1382,1382,1382,1382,0
|
|
20240829,162100,77499682,1382,1382,1382,1382,0
|
|
20240829,162000,77499682,1382,1382,1382,1382,0
|
|
20240829,161900,77499682,1382,1382,1382,1382,0
|
|
20240829,161800,77499682,1382,1382,1382,1382,0
|
|
20240829,161700,77499682,1382,1382,1382,1382,0
|
|
20240829,161600,77499682,1382,1382,1382,1382,0
|
|
20240829,161500,77499682,1382,1382,1382,1382,0
|
|
20240829,161400,77499682,1382,1382,1382,1382,0
|
|
20240829,161300,77499682,1382,1382,1382,1382,0
|
|
20240829,161200,77499682,1382,1382,1382,1382,0
|
|
20240829,161100,77499682,1382,1382,1382,1382,0
|
|
20240829,161000,77499682,1382,1382,1382,1382,0
|
|
20240829,160900,77499682,1382,1382,1382,1382,0
|
|
20240829,160800,77499682,1382,1382,1382,1382,0
|
|
20240829,160700,77499682,1382,1382,1382,1382,0
|
|
20240829,160600,77499682,1382,1382,1382,1382,0
|
|
20240829,160500,77499682,1382,1382,1382,1382,0
|
|
20240829,160400,77499682,1382,1382,1382,1382,0
|
|
20240829,160300,77499682,1382,1382,1382,1382,0
|
|
20240829,160200,77499682,1382,1382,1382,1382,0
|
|
20240829,160100,77499682,1382,1382,1382,1382,0
|
|
20240829,160000,77499682,1382,1382,1382,1382,0
|
|
20240829,155900,77499682,1382,1382,1382,1382,0
|
|
20240829,155800,77499682,1382,1382,1382,1382,0
|
|
20240829,155700,77499682,1382,1382,1382,1382,0
|
|
20240829,155600,77499682,1382,1382,1382,1382,72
|
|
20240829,155500,77499682,1382,1382,1382,1382,0
|
|
20240829,155400,77499682,1382,1382,1382,1382,0
|
|
20240829,155300,77499682,1382,1382,1382,1382,0
|
|
20240829,155200,77499682,1382,1382,1382,1382,0
|
|
20240829,155100,77499682,1382,1382,1382,1382,0
|
|
20240829,155000,77499682,1382,1382,1382,1382,0
|
|
20240829,154900,77499682,1382,1382,1382,1382,0
|
|
20240829,154800,77499682,1382,1382,1382,1382,0
|
|
20240829,154700,77499682,1382,1382,1382,1382,0
|
|
20240829,154600,77499682,1382,1382,1382,1382,0
|
|
20240829,154500,77499682,1382,1382,1382,1382,0
|
|
20240829,154400,77499682,1382,1382,1382,1382,0
|
|
20240829,154300,77499682,1382,1382,1382,1382,0
|
|
20240829,154200,77499682,1382,1382,1382,1382,0
|
|
20240829,154100,77499682,1382,1382,1382,1382,0
|
|
20240829,154000,77499682,1382,1382,1382,1382,0
|
|
20240829,153900,77499682,1382,1382,1382,1382,0
|
|
20240829,153800,77499682,1382,1382,1382,1382,0
|
|
20240829,153700,77499682,1382,1382,1382,1382,0
|
|
20240829,153600,77499682,1382,1382,1382,1382,0
|
|
20240829,153500,77499682,1382,1382,1382,1382,0
|
|
20240829,153400,77499682,1382,1382,1382,1382,0
|
|
20240829,153300,77499682,1382,1382,1382,1382,0
|
|
20240829,153200,77499682,1382,1382,1382,1382,0
|
|
20240829,153100,77499682,1382,1382,1382,1382,0
|
|
20240829,153000,77499682,1382,1382,1382,1382,72
|
|
20240829,152900,77400178,1382,1382,1382,1382,0
|
|
20240829,152800,77400178,1382,1382,1382,1382,0
|
|
20240829,152700,77400178,1382,1382,1382,1382,0
|
|
20240829,152600,77400178,1382,1382,1382,1382,0
|
|
20240829,152500,77400178,1382,1382,1382,1382,0
|
|
20240829,152400,77400178,1382,1382,1382,1382,0
|
|
20240829,152300,77400178,1382,1382,1382,1382,0
|
|
20240829,152200,77400178,1382,1382,1382,1382,0
|
|
20240829,152100,77400178,1382,1382,1382,1382,0
|
|
20240829,152000,77400178,1382,1382,1382,1382,0
|
|
20240829,151900,77400178,1382,1399,1399,1382,14
|
|
20240829,151800,77380641,1399,1384,1399,1382,6
|
|
20240829,151700,77372294,1399,1385,1399,1385,3
|
|
20240829,151600,77368111,1386,1386,1405,1386,70
|
|
20240829,151500,77269801,1404,1383,1405,1382,67
|
|
20240829,151400,77176005,1390,1384,1390,1384,104
|
|
20240829,151300,77032044,1390,1384,1390,1384,15
|
|
20240829,151200,77011203,1398,1399,1399,1384,13
|
|
20240829,151100,76993114,1385,1386,1386,1385,2
|
|
20240829,151000,76990343,1406,1406,1406,1406,0
|
|
20240829,150900,76990343,1406,1406,1406,1406,0
|
|
20240829,150800,76990343,1406,1406,1406,1406,0
|
|
20240829,150700,76990343,1406,1406,1406,1406,0
|
|
20240829,150600,76990343,1406,1406,1406,1406,0
|
|
20240829,150500,76990343,1406,1406,1406,1406,0
|
|
20240829,150400,76990343,1406,1406,1406,1406,0
|
|
20240829,150300,76990343,1406,1406,1406,1406,0
|
|
20240829,150200,76990343,1406,1406,1406,1406,0
|
|
20240829,150100,76990343,1406,1406,1406,1406,0
|
|
20240829,150000,76990343,1406,1388,1406,1388,22
|
|
20240829,145900,76959481,1387,1387,1387,1387,0
|
|
20240829,145800,76959481,1387,1386,1387,1386,512
|
|
20240829,145700,76249832,1386,1386,1386,1386,0
|
|
20240829,145600,76249832,1386,1386,1386,1386,0
|
|
20240829,145500,76249832,1386,1386,1386,1386,0
|
|
20240829,145400,76249832,1386,1386,1386,1386,0
|
|
20240829,145300,76249832,1386,1386,1386,1386,0
|
|
20240829,145200,76249832,1386,1386,1386,1386,0
|
|
20240829,145100,76249832,1386,1386,1386,1386,0
|
|
20240829,145000,76249832,1386,1386,1386,1386,0
|
|
20240829,144900,76249832,1386,1386,1386,1386,0
|
|
20240829,144800,76249832,1386,1386,1386,1386,0
|
|
20240829,144700,76249832,1386,1386,1386,1386,0
|
|
20240829,144600,76249832,1386,1386,1386,1386,0
|
|
20240829,144500,76249832,1386,1386,1386,1386,0
|
|
20240829,144400,76249832,1386,1386,1386,1386,0
|
|
20240829,144300,76249832,1386,1386,1386,1386,0
|
|
20240829,144200,76249832,1386,1386,1386,1386,0
|
|
20240829,144100,76249832,1386,1386,1386,1386,5
|
|
20240829,144000,76242902,1387,1387,1387,1387,0
|
|
20240829,143900,76242902,1387,1387,1387,1387,0
|
|
20240829,143800,76242902,1387,1387,1387,1387,0
|
|
20240829,143700,76242902,1387,1387,1387,1387,0
|
|
20240829,143600,76242902,1387,1387,1387,1387,0
|
|
20240829,143500,76242902,1387,1387,1387,1387,0
|
|
20240829,143400,76242902,1387,1387,1387,1387,0
|
|
20240829,143300,76242902,1387,1387,1387,1387,0
|
|
20240829,143200,76242902,1387,1387,1387,1387,0
|
|
20240829,143100,76242902,1387,1387,1387,1387,0
|
|
20240829,143000,76242902,1387,1386,1387,1386,25
|
|
20240829,142900,76208244,1386,1386,1386,1386,0
|
|
20240829,142800,76208244,1386,1386,1386,1386,0
|
|
20240829,142700,76208244,1386,1386,1386,1386,0
|
|
20240829,142600,76208244,1386,1386,1386,1386,0
|
|
20240829,142500,76208244,1386,1375,1386,1375,9
|
|
20240829,142400,76195781,1376,1388,1388,1374,4
|
|
20240829,142300,76190267,1375,1382,1389,1375,9
|
|
20240829,142200,76177815,1375,1375,1375,1374,7
|
|
20240829,142100,76168191,1375,1375,1375,1375,0
|
|
20240829,142000,76168191,1375,1380,1382,1375,8
|
|
20240829,141900,76157152,1375,1375,1375,1375,0
|
|
20240829,141800,76157152,1375,1375,1375,1375,1
|
|
20240829,141700,76155777,1388,1388,1388,1388,0
|
|
20240829,141600,76155777,1388,1388,1388,1388,554
|
|
20240829,141500,75386825,1387,1387,1387,1387,6
|
|
20240829,141400,75378503,1387,1387,1387,1387,11
|
|
20240829,141300,75363246,1387,1387,1387,1387,0
|
|
20240829,141200,75363246,1387,1386,1387,1386,7
|
|
20240829,141100,75353543,1386,1386,1386,1386,0
|
|
20240829,141000,75353543,1386,1386,1386,1386,2
|
|
20240829,140900,75350771,1373,1373,1373,1373,0
|
|
20240829,140800,75350771,1373,1373,1373,1373,0
|
|
20240829,140700,75350771,1373,1373,1373,1373,0
|
|
20240829,140600,75350771,1373,1386,1386,1373,2
|
|
20240829,140500,75348012,1380,1373,1388,1373,50
|
|
20240829,140400,75278721,1383,1388,1388,1373,24
|
|
20240829,140300,75245465,1388,1388,1388,1388,4
|
|
20240829,140200,75239913,1388,1388,1388,1388,1
|
|
20240829,140100,75238525,1373,1373,1373,1373,0
|
|
20240829,140000,75238525,1373,1373,1373,1373,0
|
|
20240829,135900,75238525,1373,1373,1373,1373,1
|
|
20240829,135800,75237152,1381,1381,1381,1381,1
|
|
20240829,135700,75235771,1399,1385,1399,1375,83
|
|
20240829,135600,75120706,1376,1386,1386,1376,29
|
|
20240829,135500,75080544,1373,1393,1393,1373,5744
|
|
20240829,135400,67107475,1395,1394,1395,1394,45
|
|
20240829,135300,67044739,1395,1395,1395,1395,2
|
|
20240829,135200,67041949,1395,1395,1396,1394,22
|
|
20240829,135100,67011258,1395,1397,1397,1394,13
|
|
20240829,135000,66993112,1397,1392,1398,1392,7
|
|
20240829,134900,66983335,1399,1399,1399,1399,12
|
|
20240829,134800,66966547,1399,1392,1399,1391,657
|
|
20240829,134700,66052630,1392,1392,1392,1392,1
|
|
20240829,134600,66051238,1405,1406,1407,1402,105
|
|
20240829,134500,65904009,1407,1406,1407,1392,107
|
|
20240829,134400,65753690,1407,1403,1407,1403,91
|
|
20240829,134300,65625714,1406,1406,1406,1406,0
|
|
20240829,134200,65625714,1406,1406,1406,1406,0
|
|
20240829,134100,65625714,1406,1398,1407,1396,77
|
|
20240829,134000,65517710,1398,1399,1399,1397,67
|
|
20240829,133900,65424029,1398,1398,1398,1398,4
|
|
20240829,133800,65418437,1407,1406,1407,1406,10
|
|
20240829,133700,65404375,1400,1400,1400,1400,110
|
|
20240829,133600,65250375,1407,1403,1407,1403,93
|
|
20240829,133500,65119748,1403,1404,1404,1401,103
|
|
20240829,133400,64975206,1406,1406,1407,1406,102
|
|
20240829,133300,64831757,1407,1406,1407,1405,22
|
|
20240829,133200,64800825,1405,1407,1407,1403,1614
|
|
20240829,133100,62536225,1408,1402,1408,1401,84
|
|
20240829,133000,62418325,1403,1405,1405,1402,22
|
|
20240829,132900,62387456,1405,1407,1407,1405,15
|
|
20240829,132800,62366371,1405,1397,1407,1397,31
|
|
20240829,132700,62323012,1397,1397,1397,1397,15
|
|
20240829,132600,62302057,1394,1394,1395,1394,4
|
|
20240829,132500,62296480,1409,1409,1409,1409,0
|
|
20240829,132400,62296480,1409,1409,1409,1409,0
|
|
20240829,132300,62296480,1409,1409,1409,1409,0
|
|
20240829,132200,62296480,1409,1409,1409,1409,0
|
|
20240829,132100,62296480,1409,1409,1409,1409,0
|
|
20240829,132000,62296480,1409,1409,1409,1409,0
|
|
20240829,131900,62296480,1409,1409,1409,1409,0
|
|
20240829,131800,62296480,1409,1409,1409,1409,0
|
|
20240829,131700,62296480,1409,1409,1409,1409,0
|
|
20240829,131600,62296480,1409,1409,1409,1409,0
|
|
20240829,131500,62296480,1409,1391,1409,1391,733
|
|
20240829,131400,61276606,1393,1397,1397,1393,7
|
|
20240829,131300,61266847,1398,1398,1398,1398,2
|
|
20240829,131200,61264051,1395,1398,1398,1395,3
|
|
20240829,131100,61259861,1398,1392,1398,1392,42
|
|
20240829,131000,61201189,1397,1392,1397,1392,5
|
|
20240829,130900,61194209,1391,1399,1401,1391,1466
|
|
20240829,130800,59143277,1405,1405,1405,1405,0
|
|
20240829,130700,59143277,1405,1405,1405,1402,1437
|
|
20240829,130600,57128594,1407,1410,1410,1402,158
|
|
20240829,130500,56906824,1405,1411,1411,1405,25
|
|
20240829,130400,56871612,1412,1412,1412,1412,33
|
|
20240829,130300,56825016,1413,1413,1413,1413,0
|
|
20240829,130200,56825016,1413,1413,1413,1413,0
|
|
20240829,130100,56825016,1413,1413,1413,1413,0
|
|
20240829,130000,56825016,1413,1413,1413,1413,0
|
|
20240829,125900,56825016,1413,1410,1413,1410,2
|
|
20240829,125800,56822193,1409,1413,1413,1409,57
|
|
20240829,125700,56741673,1414,1414,1414,1414,0
|
|
20240829,125600,56741673,1414,1414,1414,1414,0
|
|
20240829,125500,56741673,1414,1414,1414,1414,0
|
|
20240829,125400,56741673,1414,1414,1414,1414,0
|
|
20240829,125300,56741673,1414,1414,1414,1414,0
|
|
20240829,125200,56741673,1414,1414,1414,1414,0
|
|
20240829,125100,56741673,1414,1414,1414,1414,0
|
|
20240829,125000,56741673,1414,1414,1414,1414,0
|
|
20240829,124900,56741673,1414,1414,1414,1414,0
|
|
20240829,124800,56741673,1414,1414,1414,1414,0
|
|
20240829,124700,56741673,1414,1414,1414,1414,0
|
|
20240829,124600,56741673,1414,1414,1414,1414,0
|
|
20240829,124500,56741673,1414,1414,1414,1414,6
|
|
20240829,124400,56733189,1405,1405,1405,1405,0
|
|
20240829,124300,56733189,1405,1405,1405,1405,0
|
|
20240829,124200,56733189,1405,1405,1405,1405,0
|
|
20240829,124100,56733189,1405,1405,1405,1405,0
|
|
20240829,124000,56733189,1405,1405,1405,1405,0
|
|
20240829,123900,56733189,1405,1405,1405,1405,0
|
|
20240829,123800,56733189,1405,1405,1405,1405,1
|
|
20240829,123700,56731784,1417,1417,1417,1417,0
|
|
20240829,123600,56731784,1417,1417,1417,1417,0
|
|
20240829,123500,56731784,1417,1417,1417,1417,0
|
|
20240829,123400,56731784,1417,1417,1417,1417,0
|
|
20240829,123300,56731784,1417,1417,1417,1417,0
|
|
20240829,123200,56731784,1417,1417,1417,1417,0
|
|
20240829,123100,56731784,1417,1417,1417,1417,0
|
|
20240829,123000,56731784,1417,1417,1417,1417,0
|
|
20240829,122900,56731784,1417,1417,1417,1417,0
|
|
20240829,122800,56731784,1417,1417,1417,1417,0
|
|
20240829,122700,56731784,1417,1417,1417,1417,0
|
|
20240829,122600,56731784,1417,1417,1417,1417,0
|
|
20240829,122500,56731784,1417,1417,1417,1417,0
|
|
20240829,122400,56731784,1417,1417,1417,1417,0
|
|
20240829,122300,56731784,1417,1417,1417,1417,0
|
|
20240829,122200,56731784,1417,1417,1417,1417,0
|
|
20240829,122100,56731784,1417,1417,1417,1417,0
|
|
20240829,122000,56731784,1417,1417,1417,1417,0
|
|
20240829,121900,56731784,1417,1417,1417,1417,0
|
|
20240829,121800,56731784,1417,1417,1417,1417,0
|
|
20240829,121700,56731784,1417,1417,1417,1417,0
|
|
20240829,121600,56731784,1417,1417,1417,1417,0
|
|
20240829,121500,56731784,1417,1417,1417,1417,0
|
|
20240829,121400,56731784,1417,1417,1417,1417,0
|
|
20240829,121300,56731784,1417,1417,1417,1417,0
|
|
20240829,121200,56731784,1417,1417,1417,1417,0
|
|
20240829,121100,56731784,1417,1416,1417,1416,46
|
|
20240829,121000,56666643,1416,1415,1416,1412,1611
|
|
20240829,120900,54391555,1412,1412,1412,1412,0
|
|
20240829,120800,54391555,1412,1412,1412,1412,0
|
|
20240829,120700,54391555,1412,1412,1412,1412,0
|
|
20240829,120600,54391555,1412,1412,1412,1412,0
|
|
20240829,120500,54391555,1412,1412,1412,1412,0
|
|
20240829,120400,54391555,1412,1412,1412,1412,0
|
|
20240829,120300,54391555,1412,1412,1412,1412,0
|
|
20240829,120200,54391555,1412,1412,1412,1412,0
|
|
20240829,120100,54391555,1412,1412,1412,1412,0
|
|
20240829,120000,54391555,1412,1412,1412,1412,0
|
|
20240829,115900,54391555,1412,1412,1412,1412,0
|
|
20240829,115800,54391555,1412,1412,1412,1412,22
|
|
20240829,115700,54360491,1417,1417,1417,1417,0
|
|
20240829,115600,54360491,1417,1417,1417,1417,0
|
|
20240829,115500,54360491,1417,1417,1417,1417,0
|
|
20240829,115400,54360491,1417,1417,1417,1417,0
|
|
20240829,115300,54360491,1417,1417,1417,1417,0
|
|
20240829,115200,54360491,1417,1416,1417,1416,200
|
|
20240829,115100,54077142,1417,1417,1417,1417,0
|
|
20240829,115000,54077142,1417,1417,1417,1417,0
|
|
20240829,114900,54077142,1417,1417,1417,1417,0
|
|
20240829,114800,54077142,1417,1417,1417,1417,0
|
|
20240829,114700,54077142,1417,1417,1417,1417,0
|
|
20240829,114600,54077142,1417,1417,1417,1417,0
|
|
20240829,114500,54077142,1417,1417,1417,1417,0
|
|
20240829,114400,54077142,1417,1417,1417,1417,0
|
|
20240829,114300,54077142,1417,1417,1417,1417,0
|
|
20240829,114200,54077142,1417,1417,1417,1417,0
|
|
20240829,114100,54077142,1417,1417,1417,1417,0
|
|
20240829,114000,54077142,1417,1417,1417,1417,0
|
|
20240829,113900,54077142,1417,1417,1417,1417,0
|
|
20240829,113800,54077142,1417,1417,1417,1417,0
|
|
20240829,113700,54077142,1417,1417,1417,1417,0
|
|
20240829,113600,54077142,1417,1417,1417,1417,0
|
|
20240829,113500,54077142,1417,1417,1417,1417,0
|
|
20240829,113400,54077142,1417,1417,1417,1417,0
|
|
20240829,113300,54077142,1417,1417,1417,1417,0
|
|
20240829,113200,54077142,1417,1417,1417,1417,0
|
|
20240829,113100,54077142,1417,1410,1417,1410,9
|
|
20240829,113000,54064431,1409,1409,1409,1409,0
|
|
20240829,112900,54064431,1409,1409,1409,1409,0
|
|
20240829,112800,54064431,1409,1409,1409,1409,0
|
|
20240829,112700,54064431,1409,1409,1409,1409,0
|
|
20240829,112600,54064431,1409,1409,1409,1409,0
|
|
20240829,112500,54064431,1409,1409,1409,1409,0
|
|
20240829,112400,54064431,1409,1409,1409,1409,0
|
|
20240829,112300,54064431,1409,1409,1409,1409,0
|
|
20240829,112200,54064431,1409,1409,1409,1409,0
|
|
20240829,112100,54064431,1409,1409,1409,1409,0
|
|
20240829,112000,54064431,1409,1409,1409,1409,0
|
|
20240829,111900,54064431,1409,1409,1409,1409,0
|
|
20240829,111800,54064431,1409,1409,1409,1409,0
|
|
20240829,111700,54064431,1409,1409,1409,1409,0
|
|
20240829,111600,54064431,1409,1409,1409,1409,0
|
|
20240829,111500,54064431,1409,1409,1409,1409,6
|
|
20240829,111400,54055977,1419,1419,1419,1419,0
|
|
20240829,111300,54055977,1419,1419,1419,1419,0
|
|
20240829,111200,54055977,1419,1419,1419,1419,0
|
|
20240829,111100,54055977,1419,1419,1419,1419,0
|
|
20240829,111000,54055977,1419,1419,1419,1419,0
|
|
20240829,110900,54055977,1419,1419,1419,1419,0
|
|
20240829,110800,54055977,1419,1419,1419,1419,0
|
|
20240829,110700,54055977,1419,1419,1419,1419,0
|
|
20240829,110600,54055977,1419,1419,1419,1419,0
|
|
20240829,110500,54055977,1419,1419,1419,1419,0
|
|
20240829,110400,54055977,1419,1419,1419,1419,0
|
|
20240829,110300,54055977,1419,1419,1419,1419,0
|
|
20240829,110200,54055977,1419,1419,1419,1419,0
|
|
20240829,110100,54055977,1419,1419,1419,1419,0
|
|
20240829,110000,54055977,1419,1419,1419,1419,0
|
|
20240829,105900,54055977,1419,1419,1419,1419,0
|
|
20240829,105800,54055977,1419,1419,1419,1419,0
|
|
20240829,105700,54055977,1419,1419,1419,1419,0
|
|
20240829,105600,54055977,1419,1419,1419,1419,2
|
|
20240829,105500,54053139,1419,1384,1419,1384,48
|
|
20240829,105400,53985916,1410,1410,1410,1410,0
|
|
20240829,105300,53985916,1410,1410,1410,1410,0
|
|
20240829,105200,53985916,1410,1410,1410,1410,11
|
|
20240829,105100,53970406,1412,1392,1414,1389,205
|
|
20240829,105000,53683095,1399,1404,1404,1388,1748
|
|
20240829,104900,51229784,1424,1385,1424,1385,2782
|
|
20240829,104800,47371781,1386,1408,1409,1386,1547
|
|
20240829,104700,45200644,1424,1424,1424,1424,0
|
|
20240829,104600,45200644,1424,1424,1424,1424,0
|
|
20240829,104500,45200644,1424,1424,1424,1424,0
|
|
20240829,104400,45200644,1424,1424,1424,1424,0
|
|
20240829,104300,45200644,1424,1424,1424,1424,0
|
|
20240829,104200,45200644,1424,1420,1424,1419,89
|
|
20240829,104100,45074261,1427,1429,1429,1426,56
|
|
20240829,104000,44994390,1424,1394,1424,1394,2477
|
|
20240829,103900,41499808,1383,1383,1383,1383,87
|
|
20240829,103800,41379487,1379,1378,1379,1378,3609
|
|
20240829,103700,36402853,1379,1379,1379,1379,0
|
|
20240829,103600,36402853,1379,1379,1379,1379,0
|
|
20240829,103500,36402853,1379,1379,1379,1379,0
|
|
20240829,103400,36402853,1379,1379,1379,1379,0
|
|
20240829,103300,36402853,1379,1379,1379,1379,0
|
|
20240829,103200,36402853,1379,1379,1379,1379,0
|
|
20240829,103100,36402853,1379,1376,1379,1376,80
|
|
20240829,103000,36292764,1376,1376,1376,1376,0
|
|
20240829,102900,36292764,1376,1376,1376,1376,0
|
|
20240829,102800,36292764,1376,1376,1376,1376,0
|
|
20240829,102700,36292764,1376,1376,1376,1376,0
|
|
20240829,102600,36292764,1376,1376,1376,1376,0
|
|
20240829,102500,36292764,1376,1376,1376,1376,0
|
|
20240829,102400,36292764,1376,1376,1376,1376,8
|
|
20240829,102300,36281756,1376,1376,1376,1376,0
|
|
20240829,102200,36281756,1376,1376,1376,1376,0
|
|
20240829,102100,36281756,1376,1376,1376,1376,0
|
|
20240829,102000,36281756,1376,1376,1376,1376,0
|
|
20240829,101900,36281756,1376,1376,1376,1376,0
|
|
20240829,101800,36281756,1376,1376,1376,1376,0
|
|
20240829,101700,36281756,1376,1376,1376,1376,0
|
|
20240829,101600,36281756,1376,1376,1376,1376,0
|
|
20240829,101500,36281756,1376,1376,1376,1376,0
|
|
20240829,101400,36281756,1376,1376,1376,1376,0
|
|
20240829,101300,36281756,1376,1370,1376,1370,4
|
|
20240829,101200,36276263,1368,1368,1368,1368,0
|
|
20240829,101100,36276263,1368,1368,1368,1368,0
|
|
20240829,101000,36276263,1368,1368,1368,1368,0
|
|
20240829,100900,36276263,1368,1368,1368,1368,0
|
|
20240829,100800,36276263,1368,1368,1368,1368,1600
|
|
20240829,100700,34087463,1368,1368,1368,1368,0
|
|
20240829,100600,34087463,1368,1368,1368,1368,1
|
|
20240829,100500,34086095,1368,1368,1368,1368,0
|
|
20240829,100400,34086095,1368,1368,1368,1368,0
|
|
20240829,100300,34086095,1368,1368,1368,1368,1
|
|
20240829,100200,34084727,1366,1366,1366,1366,0
|
|
20240829,100100,34084727,1366,1371,1371,1366,2016
|
|
20240829,100000,31328750,1371,1370,1371,1370,13
|
|
20240829,095900,31310937,1367,1366,1367,1366,2
|
|
20240829,095800,31308204,1366,1374,1374,1366,87
|
|
20240829,095700,31189017,1365,1365,1374,1364,14
|
|
20240829,095600,31169835,1364,1366,1374,1364,22
|
|
20240829,095500,31139630,1363,1370,1374,1363,1686
|
|
20240829,095400,28841565,1370,1361,1370,1361,22
|
|
20240829,095300,28811446,1361,1370,1371,1357,56
|
|
20240829,095200,28734913,1371,1375,1379,1370,1563
|
|
20240829,095100,26587049,1374,1377,1377,1374,14
|
|
20240829,095000,26567781,1377,1361,1378,1361,157
|
|
20240829,094900,26352074,1378,1361,1378,1361,3
|
|
20240829,094800,26347973,1360,1361,1362,1360,7
|
|
20240829,094700,26338444,1362,1354,1363,1354,92
|
|
20240829,094600,26213167,1354,1354,1354,1353,11
|
|
20240829,094500,26198279,1354,1354,1354,1354,2
|
|
20240829,094400,26195571,1353,1351,1355,1351,10
|
|
20240829,094300,26182042,1360,1360,1360,1360,2002
|
|
20240829,094200,23459322,1360,1378,1379,1360,101
|
|
20240829,094100,23320308,1378,1364,1379,1364,186
|
|
20240829,094000,23063967,1378,1378,1378,1378,0
|
|
20240829,093900,23063967,1378,1376,1379,1363,305
|
|
20240829,093800,22644052,1364,1361,1379,1361,182
|
|
20240829,093700,22394021,1370,1370,1379,1360,3410
|
|
20240829,093600,17719814,1369,1371,1371,1347,5717
|
|
20240829,093500,9905993,1371,1378,1379,1371,66
|
|
20240829,093400,9815171,1379,1379,1379,1379,1
|
|
20240829,093300,9813792,1400,1400,1400,1378,199
|
|
20240829,093200,9535620,1397,1376,1397,1376,416
|
|
20240829,093100,8956611,1392,1375,1392,1375,59
|
|
20240829,093000,8874602,1375,1377,1394,1375,102
|
|
20240829,092900,8733460,1375,1374,1394,1374,294
|
|
20240829,092800,8324748,1394,1378,1394,1375,153
|
|
20240829,092700,8113532,1376,1372,1376,1372,27
|
|
20240829,092600,8076441,1372,1379,1380,1370,1830
|
|
20240829,092500,5564160,1380,1379,1384,1378,66
|
|
20240829,092400,5473080,1378,1378,1378,1378,10
|
|
20240829,092300,5459300,1378,1388,1388,1378,1452
|
|
20240829,092200,3449723,1388,1388,1388,1388,1
|
|
20240829,092100,3448335,1379,1394,1398,1379,149
|
|
20240829,092000,3240686,1388,1386,1388,1386,15
|
|
20240829,091900,3219892,1385,1379,1385,1378,1837
|
|
20240829,091800,686648,1379,1380,1380,1378,104
|
|
20240829,091700,543258,1382,1378,1385,1378,20
|
|
20240829,091600,515609,1380,1382,1385,1380,118
|
|
20240829,091500,352731,1391,1390,1391,1390,53
|
|
20240829,091400,279055,1390,1381,1390,1381,139
|
|
20240829,091300,86443,1392,1392,1392,1392,0
|
|
20240829,091200,86443,1392,1392,1392,1392,0
|
|
20240829,091100,86443,1392,1392,1392,1392,0
|
|
20240829,091000,86443,1392,1392,1392,1392,1
|
|
20240829,090900,85051,1396,1396,1396,1396,0
|
|
20240829,090800,85051,1396,1396,1396,1396,0
|
|
20240829,090700,85051,1396,1396,1396,1396,0
|
|
20240829,090600,85051,1396,1387,1396,1387,20
|
|
20240829,090500,57140,1398,1380,1398,1380,28
|
|
20240829,090400,18176,1398,1398,1398,1398,10
|
|
20240829,090300,4196,1398,1398,1398,1398,2
|
|
20240829,090200,1400,1400,1400,1400,1400,0
|
|
20240829,090100,1400,1400,1400,1400,1400,1
|
|
20240829,090000,0,1396,1396,1396,1396,0
|