613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,191000,234912386,1351,1351,1351,1351,9492
|
|
20240829,190900,234912386,1351,1351,1351,1351,0
|
|
20240829,190800,234912386,1351,1351,1351,1351,0
|
|
20240829,190700,234912386,1351,1351,1351,1351,0
|
|
20240829,190600,234912386,1351,1351,1351,1351,0
|
|
20240829,190500,234912386,1351,1351,1351,1351,0
|
|
20240829,190400,234912386,1351,1351,1351,1351,0
|
|
20240829,190300,234912386,1351,1351,1351,1351,0
|
|
20240829,190200,234912386,1351,1351,1351,1351,0
|
|
20240829,190100,234912386,1351,1351,1351,1351,0
|
|
20240829,190000,234912386,1351,1351,1351,1351,0
|
|
20240829,185900,234912386,1351,1351,1351,1351,0
|
|
20240829,185800,234912386,1351,1351,1351,1351,0
|
|
20240829,185700,234912386,1351,1351,1351,1351,0
|
|
20240829,185600,234912386,1351,1351,1351,1351,0
|
|
20240829,185500,234912386,1351,1351,1351,1351,0
|
|
20240829,185400,234912386,1351,1351,1351,1351,0
|
|
20240829,185300,234912386,1351,1351,1351,1351,0
|
|
20240829,185200,234912386,1351,1351,1351,1351,0
|
|
20240829,185100,234912386,1351,1351,1351,1351,0
|
|
20240829,185000,234912386,1351,1351,1351,1351,0
|
|
20240829,184900,234912386,1351,1351,1351,1351,0
|
|
20240829,184800,234912386,1351,1351,1351,1351,0
|
|
20240829,184700,234912386,1351,1351,1351,1351,0
|
|
20240829,184600,234912386,1351,1351,1351,1351,0
|
|
20240829,184500,234912386,1351,1351,1351,1351,0
|
|
20240829,184400,234912386,1351,1351,1351,1351,0
|
|
20240829,184300,234912386,1351,1351,1351,1351,0
|
|
20240829,184200,234912386,1351,1351,1351,1351,0
|
|
20240829,184100,234912386,1351,1351,1351,1351,0
|
|
20240829,184000,234912386,1351,1351,1351,1351,9492
|
|
20240829,183900,234912386,1351,1351,1351,1351,0
|
|
20240829,183800,234912386,1351,1351,1351,1351,0
|
|
20240829,183700,234912386,1351,1351,1351,1351,0
|
|
20240829,183600,234912386,1351,1351,1351,1351,0
|
|
20240829,183500,234912386,1351,1351,1351,1351,0
|
|
20240829,183400,234912386,1351,1351,1351,1351,0
|
|
20240829,183300,234912386,1351,1351,1351,1351,0
|
|
20240829,183200,234912386,1351,1351,1351,1351,0
|
|
20240829,183100,234912386,1351,1351,1351,1351,0
|
|
20240829,183000,234912386,1351,1351,1351,1351,0
|
|
20240829,182900,234912386,1351,1351,1351,1351,0
|
|
20240829,182800,234912386,1351,1351,1351,1351,0
|
|
20240829,182700,234912386,1351,1351,1351,1351,0
|
|
20240829,182600,234912386,1351,1351,1351,1351,0
|
|
20240829,182500,234912386,1351,1351,1351,1351,0
|
|
20240829,182400,234912386,1351,1351,1351,1351,0
|
|
20240829,182300,234912386,1351,1351,1351,1351,0
|
|
20240829,182200,234912386,1351,1351,1351,1351,0
|
|
20240829,182100,234912386,1351,1351,1351,1351,0
|
|
20240829,182000,234912386,1351,1351,1351,1351,0
|
|
20240829,181900,234912386,1351,1351,1351,1351,0
|
|
20240829,181800,234912386,1351,1351,1351,1351,0
|
|
20240829,181700,234912386,1351,1351,1351,1351,0
|
|
20240829,181600,234912386,1351,1351,1351,1351,0
|
|
20240829,181500,234912386,1351,1351,1351,1351,0
|
|
20240829,181400,234912386,1351,1351,1351,1351,0
|
|
20240829,181300,234912386,1351,1351,1351,1351,0
|
|
20240829,181200,234912386,1351,1351,1351,1351,0
|
|
20240829,181100,234912386,1351,1351,1351,1351,0
|
|
20240829,181000,234912386,1351,1351,1351,1351,9492
|
|
20240829,180900,234912386,1351,1351,1351,1351,0
|
|
20240829,180800,234912386,1351,1351,1351,1351,0
|
|
20240829,180700,234912386,1351,1351,1351,1351,0
|
|
20240829,180600,234912386,1351,1351,1351,1351,0
|
|
20240829,180500,234912386,1351,1351,1351,1351,0
|
|
20240829,180400,234912386,1351,1351,1351,1351,0
|
|
20240829,180300,234912386,1351,1351,1351,1351,0
|
|
20240829,180200,234912386,1351,1351,1351,1351,0
|
|
20240829,180100,234912386,1351,1351,1351,1351,0
|
|
20240829,180000,234912386,1351,1351,1351,1351,0
|
|
20240829,175900,234912386,1351,1351,1351,1351,0
|
|
20240829,175800,234912386,1351,1351,1351,1351,0
|
|
20240829,175700,234912386,1351,1351,1351,1351,0
|
|
20240829,175600,234912386,1351,1351,1351,1351,0
|
|
20240829,175500,234912386,1351,1351,1351,1351,0
|
|
20240829,175400,234912386,1351,1351,1351,1351,0
|
|
20240829,175300,234912386,1351,1351,1351,1351,0
|
|
20240829,175200,234912386,1351,1351,1351,1351,0
|
|
20240829,175100,234912386,1351,1351,1351,1351,0
|
|
20240829,175000,234912386,1351,1351,1351,1351,0
|
|
20240829,174900,234912386,1351,1351,1351,1351,0
|
|
20240829,174800,234912386,1351,1351,1351,1351,0
|
|
20240829,174700,234912386,1351,1351,1351,1351,0
|
|
20240829,174600,234912386,1351,1351,1351,1351,0
|
|
20240829,174500,234912386,1351,1351,1351,1351,0
|
|
20240829,174400,234912386,1351,1351,1351,1351,0
|
|
20240829,174300,234912386,1351,1351,1351,1351,0
|
|
20240829,174200,234912386,1351,1351,1351,1351,0
|
|
20240829,174100,234912386,1351,1351,1351,1351,0
|
|
20240829,174000,234912386,1351,1351,1351,1351,9492
|
|
20240829,173900,234912386,1351,1351,1351,1351,0
|
|
20240829,173800,234912386,1351,1351,1351,1351,0
|
|
20240829,173700,234912386,1351,1351,1351,1351,0
|
|
20240829,173600,234912386,1351,1351,1351,1351,0
|
|
20240829,173500,234912386,1351,1351,1351,1351,0
|
|
20240829,173400,234912386,1351,1351,1351,1351,0
|
|
20240829,173300,234912386,1351,1351,1351,1351,0
|
|
20240829,173200,234912386,1351,1351,1351,1351,0
|
|
20240829,173100,234912386,1351,1351,1351,1351,0
|
|
20240829,173000,234912386,1351,1351,1351,1351,0
|
|
20240829,172900,234912386,1351,1351,1351,1351,0
|
|
20240829,172800,234912386,1351,1351,1351,1351,0
|
|
20240829,172700,234912386,1351,1351,1351,1351,0
|
|
20240829,172600,234912386,1351,1351,1351,1351,0
|
|
20240829,172500,234912386,1351,1351,1351,1351,0
|
|
20240829,172400,234912386,1351,1351,1351,1351,0
|
|
20240829,172300,234912386,1351,1351,1351,1351,0
|
|
20240829,172200,234912386,1351,1351,1351,1351,0
|
|
20240829,172100,234912386,1351,1351,1351,1351,0
|
|
20240829,172000,234912386,1351,1351,1351,1351,0
|
|
20240829,171900,234912386,1351,1351,1351,1351,0
|
|
20240829,171800,234912386,1351,1351,1351,1351,0
|
|
20240829,171700,234912386,1351,1351,1351,1351,0
|
|
20240829,171600,234912386,1351,1351,1351,1351,0
|
|
20240829,171500,234912386,1351,1351,1351,1351,0
|
|
20240829,171400,234912386,1351,1351,1351,1351,0
|
|
20240829,171300,234912386,1351,1351,1351,1351,0
|
|
20240829,171200,234912386,1351,1351,1351,1351,0
|
|
20240829,171100,234912386,1351,1351,1351,1351,0
|
|
20240829,171000,234912386,1351,1351,1351,1351,9492
|
|
20240829,170900,234912386,1351,1351,1351,1351,0
|
|
20240829,170800,234912386,1351,1351,1351,1351,0
|
|
20240829,170700,234912386,1351,1351,1351,1351,0
|
|
20240829,170600,234912386,1351,1351,1351,1351,0
|
|
20240829,170500,234912386,1351,1351,1351,1351,0
|
|
20240829,170400,234912386,1351,1351,1351,1351,0
|
|
20240829,170300,234912386,1351,1351,1351,1351,0
|
|
20240829,170200,234912386,1351,1351,1351,1351,0
|
|
20240829,170100,234912386,1351,1351,1351,1351,0
|
|
20240829,170000,234912386,1351,1351,1351,1351,0
|
|
20240829,165900,234912386,1351,1351,1351,1351,0
|
|
20240829,165800,234912386,1351,1351,1351,1351,0
|
|
20240829,165700,234912386,1351,1351,1351,1351,0
|
|
20240829,165600,234912386,1351,1351,1351,1351,0
|
|
20240829,165500,234912386,1351,1351,1351,1351,0
|
|
20240829,165400,234912386,1351,1351,1351,1351,0
|
|
20240829,165300,234912386,1351,1351,1351,1351,0
|
|
20240829,165200,234912386,1351,1351,1351,1351,0
|
|
20240829,165100,234912386,1351,1351,1351,1351,0
|
|
20240829,165000,234912386,1351,1351,1351,1351,0
|
|
20240829,164900,234912386,1351,1351,1351,1351,0
|
|
20240829,164800,234912386,1351,1351,1351,1351,0
|
|
20240829,164700,234912386,1351,1351,1351,1351,0
|
|
20240829,164600,234912386,1351,1351,1351,1351,0
|
|
20240829,164500,234912386,1351,1351,1351,1351,0
|
|
20240829,164400,234912386,1351,1351,1351,1351,0
|
|
20240829,164300,234912386,1351,1351,1351,1351,0
|
|
20240829,164200,234912386,1351,1351,1351,1351,0
|
|
20240829,164100,234912386,1351,1351,1351,1351,0
|
|
20240829,164000,234912386,1351,1351,1351,1351,9492
|
|
20240829,163900,234912386,1351,1351,1351,1351,0
|
|
20240829,163800,234912386,1351,1351,1351,1351,0
|
|
20240829,163700,234912386,1351,1351,1351,1351,0
|
|
20240829,163600,234912386,1351,1351,1351,1351,0
|
|
20240829,163500,234912386,1351,1351,1351,1351,0
|
|
20240829,163400,234912386,1351,1351,1351,1351,0
|
|
20240829,163300,234912386,1351,1351,1351,1351,0
|
|
20240829,163200,234912386,1351,1351,1351,1351,0
|
|
20240829,163100,234912386,1351,1351,1351,1351,0
|
|
20240829,163000,234912386,1351,1351,1351,1351,0
|
|
20240829,162900,234912386,1351,1351,1351,1351,0
|
|
20240829,162800,234912386,1351,1351,1351,1351,0
|
|
20240829,162700,234912386,1351,1351,1351,1351,0
|
|
20240829,162600,234912386,1351,1351,1351,1351,0
|
|
20240829,162500,234912386,1351,1351,1351,1351,0
|
|
20240829,162400,234912386,1351,1351,1351,1351,0
|
|
20240829,162300,234912386,1351,1351,1351,1351,0
|
|
20240829,162200,234912386,1351,1351,1351,1351,0
|
|
20240829,162100,234912386,1351,1351,1351,1351,0
|
|
20240829,162000,234912386,1351,1351,1351,1351,0
|
|
20240829,161900,234912386,1351,1351,1351,1351,0
|
|
20240829,161800,234912386,1351,1351,1351,1351,0
|
|
20240829,161700,234912386,1351,1351,1351,1351,0
|
|
20240829,161600,234912386,1351,1351,1351,1351,0
|
|
20240829,161500,234912386,1351,1351,1351,1351,0
|
|
20240829,161400,234912386,1351,1351,1351,1351,0
|
|
20240829,161300,234912386,1351,1351,1351,1351,0
|
|
20240829,161200,234912386,1351,1351,1351,1351,0
|
|
20240829,161100,234912386,1351,1351,1351,1351,0
|
|
20240829,161000,234912386,1351,1351,1351,1351,9492
|
|
20240829,160900,234912386,1351,1351,1351,1351,0
|
|
20240829,160800,234912386,1351,1351,1351,1351,0
|
|
20240829,160700,234912386,1351,1351,1351,1351,0
|
|
20240829,160600,234912386,1351,1351,1351,1351,0
|
|
20240829,160500,234912386,1351,1351,1351,1351,0
|
|
20240829,160400,234912386,1351,1351,1351,1351,0
|
|
20240829,160300,234912386,1351,1351,1351,1351,0
|
|
20240829,160200,234912386,1351,1351,1351,1351,0
|
|
20240829,160100,234912386,1351,1351,1351,1351,0
|
|
20240829,160000,234912386,1351,1351,1351,1351,0
|
|
20240829,155900,234912386,1351,1351,1351,1351,0
|
|
20240829,155800,234912386,1351,1351,1351,1351,0
|
|
20240829,155700,234912386,1351,1351,1351,1351,0
|
|
20240829,155600,234912386,1351,1351,1351,1351,0
|
|
20240829,155500,234912386,1351,1351,1351,1351,0
|
|
20240829,155400,234912386,1351,1351,1351,1351,0
|
|
20240829,155300,234912386,1351,1351,1351,1351,0
|
|
20240829,155200,234912386,1351,1351,1351,1351,0
|
|
20240829,155100,234912386,1351,1351,1351,1351,0
|
|
20240829,155000,234912386,1351,1351,1351,1351,0
|
|
20240829,154900,234912386,1351,1351,1351,1351,0
|
|
20240829,154800,234912386,1351,1351,1351,1351,0
|
|
20240829,154700,234912386,1351,1351,1351,1351,0
|
|
20240829,154600,234912386,1351,1351,1351,1351,0
|
|
20240829,154500,234912386,1351,1351,1351,1351,0
|
|
20240829,154400,234912386,1351,1351,1351,1351,0
|
|
20240829,154300,234912386,1351,1351,1351,1351,0
|
|
20240829,154200,234912386,1351,1351,1351,1351,0
|
|
20240829,154100,234912386,1351,1351,1351,1351,0
|
|
20240829,154000,234912386,1351,1351,1351,1351,9492
|
|
20240829,153900,234912386,1351,1351,1351,1351,0
|
|
20240829,153800,234912386,1351,1351,1351,1351,0
|
|
20240829,153700,234912386,1351,1351,1351,1351,0
|
|
20240829,153600,234912386,1351,1351,1351,1351,0
|
|
20240829,153500,234912386,1351,1351,1351,1351,0
|
|
20240829,153400,234912386,1351,1351,1351,1351,0
|
|
20240829,153300,234912386,1351,1351,1351,1351,0
|
|
20240829,153200,234912386,1351,1351,1351,1351,0
|
|
20240829,153100,234912386,1351,1351,1351,1351,0
|
|
20240829,153000,234912386,1351,1351,1351,1351,9492
|
|
20240829,152900,222088694,1352,1352,1352,1352,0
|
|
20240829,152800,222088694,1352,1352,1352,1352,0
|
|
20240829,152700,222088694,1352,1352,1352,1352,0
|
|
20240829,152600,222088694,1352,1352,1352,1352,0
|
|
20240829,152500,222088694,1352,1352,1352,1352,0
|
|
20240829,152400,222088694,1352,1352,1352,1352,0
|
|
20240829,152300,222088694,1352,1352,1352,1352,0
|
|
20240829,152200,222088694,1352,1352,1352,1352,0
|
|
20240829,152100,222088694,1352,1352,1352,1352,0
|
|
20240829,152000,222088694,1352,1352,1352,1352,0
|
|
20240829,151900,222088694,1352,1352,1352,1352,17
|
|
20240829,151800,222065710,1352,1352,1352,1351,1006
|
|
20240829,151700,220706298,1352,1352,1353,1352,111
|
|
20240829,151600,220556223,1353,1353,1353,1352,77
|
|
20240829,151500,220452043,1353,1353,1354,1353,305
|
|
20240829,151400,220039377,1352,1354,1354,1351,5824
|
|
20240829,151300,212165198,1354,1354,1354,1353,11
|
|
20240829,151200,212150312,1353,1353,1354,1353,14
|
|
20240829,151100,212131369,1354,1352,1354,1352,221
|
|
20240829,151000,211832565,1352,1353,1353,1352,3241
|
|
20240829,150900,207447821,1352,1353,1354,1352,1558
|
|
20240829,150800,205339293,1352,1353,1353,1352,4
|
|
20240829,150700,205333883,1353,1353,1353,1352,604
|
|
20240829,150600,204516673,1354,1353,1354,1353,6
|
|
20240829,150500,204508551,1354,1354,1354,1354,313
|
|
20240829,150400,204084749,1355,1355,1355,1355,9
|
|
20240829,150300,204072554,1354,1353,1354,1353,518
|
|
20240829,150200,203371682,1353,1353,1353,1352,1603
|
|
20240829,150100,201202826,1353,1355,1355,1353,867
|
|
20240829,150000,200029565,1355,1355,1355,1355,1
|
|
20240829,145900,200028210,1355,1355,1355,1354,13
|
|
20240829,145800,200010596,1354,1354,1354,1354,1
|
|
20240829,145700,200009242,1355,1354,1355,1354,3
|
|
20240829,145600,200005179,1355,1356,1356,1355,6
|
|
20240829,145500,199997046,1356,1355,1356,1355,3
|
|
20240829,145400,199992980,1352,1356,1357,1352,2003
|
|
20240829,145300,197284528,1357,1356,1357,1356,8
|
|
20240829,145200,197273679,1357,1353,1357,1353,510
|
|
20240829,145100,196583588,1353,1353,1353,1352,13
|
|
20240829,145000,196566000,1352,1353,1353,1352,9
|
|
20240829,144900,196553827,1352,1356,1356,1352,1118
|
|
20240829,144800,195040221,1356,1356,1356,1356,65
|
|
20240829,144700,194952081,1357,1355,1357,1355,20
|
|
20240829,144600,194924961,1356,1354,1356,1353,8008
|
|
20240829,144500,184090128,1354,1354,1355,1353,1275
|
|
20240829,144400,182364701,1354,1355,1355,1354,319
|
|
20240829,144300,181932457,1356,1356,1356,1356,1
|
|
20240829,144200,181931101,1356,1355,1356,1355,2
|
|
20240829,144100,181928390,1356,1354,1357,1353,160
|
|
20240829,144000,181711723,1354,1356,1356,1354,699
|
|
20240829,143900,180764052,1356,1357,1357,1356,11
|
|
20240829,143800,180749126,1356,1357,1357,1356,2
|
|
20240829,143700,180746413,1356,1357,1357,1356,17
|
|
20240829,143600,180723348,1356,1357,1357,1356,19
|
|
20240829,143500,180697566,1357,1357,1357,1357,1
|
|
20240829,143400,180696209,1357,1357,1357,1357,30
|
|
20240829,143300,180655499,1358,1358,1358,1358,1
|
|
20240829,143200,180654141,1357,1358,1358,1357,333
|
|
20240829,143100,180201928,1358,1358,1358,1358,1
|
|
20240829,143000,180200570,1359,1359,1359,1359,100
|
|
20240829,142900,180064670,1359,1359,1359,1359,8
|
|
20240829,142800,180053798,1358,1359,1359,1357,1017
|
|
20240829,142700,178671699,1359,1359,1359,1359,1
|
|
20240829,142600,178670340,1358,1358,1358,1357,148
|
|
20240829,142500,178469363,1357,1357,1357,1357,637
|
|
20240829,142400,177604954,1357,1357,1357,1357,7
|
|
20240829,142300,177595455,1357,1356,1357,1356,2
|
|
20240829,142200,177592742,1357,1356,1357,1356,2
|
|
20240829,142100,177590029,1356,1357,1357,1356,395
|
|
20240829,142000,177054387,1357,1357,1357,1357,7
|
|
20240829,141900,177044888,1357,1355,1357,1354,24
|
|
20240829,141800,177012335,1357,1355,1357,1355,3
|
|
20240829,141700,177008267,1357,1357,1357,1357,0
|
|
20240829,141600,177008267,1357,1357,1357,1357,0
|
|
20240829,141500,177008267,1357,1357,1357,1357,201
|
|
20240829,141400,176735510,1350,1356,1356,1350,38726
|
|
20240829,141300,124371231,1358,1357,1358,1357,602
|
|
20240829,141200,123553716,1358,1358,1358,1358,2
|
|
20240829,141100,123551000,1358,1357,1358,1357,354
|
|
20240829,141000,123070294,1357,1357,1357,1356,1118
|
|
20240829,140900,121554025,1357,1357,1357,1357,16
|
|
20240829,140800,121532313,1357,1358,1358,1355,7697
|
|
20240829,140700,111091485,1359,1359,1359,1359,0
|
|
20240829,140600,111091485,1359,1359,1359,1359,0
|
|
20240829,140500,111091485,1359,1359,1359,1359,0
|
|
20240829,140400,111091485,1359,1359,1359,1359,76
|
|
20240829,140300,110988201,1359,1359,1359,1357,1014
|
|
20240829,140200,109610178,1358,1361,1361,1358,5549
|
|
20240829,140100,102074495,1359,1361,1361,1359,2404
|
|
20240829,140000,98806537,1361,1361,1361,1361,1
|
|
20240829,135900,98805176,1361,1361,1361,1361,0
|
|
20240829,135800,98805176,1361,1361,1361,1361,1
|
|
20240829,135700,98803815,1361,1361,1361,1361,28
|
|
20240829,135600,98765707,1362,1362,1362,1362,3
|
|
20240829,135500,98761621,1362,1362,1362,1362,23
|
|
20240829,135400,98730295,1362,1362,1362,1362,8
|
|
20240829,135300,98719399,1362,1362,1362,1362,0
|
|
20240829,135200,98719399,1362,1362,1362,1362,18
|
|
20240829,135100,98694883,1362,1362,1362,1362,66
|
|
20240829,135000,98604991,1362,1362,1362,1362,44
|
|
20240829,134900,98545063,1362,1362,1362,1362,318
|
|
20240829,134800,98111947,1362,1362,1362,1362,75
|
|
20240829,134700,98009797,1362,1362,1362,1362,15
|
|
20240829,134600,97989367,1362,1362,1362,1362,0
|
|
20240829,134500,97989367,1362,1362,1362,1362,8
|
|
20240829,134400,97978471,1362,1362,1362,1362,249
|
|
20240829,134300,97639333,1362,1362,1362,1362,1
|
|
20240829,134200,97637971,1362,1362,1362,1362,1
|
|
20240829,134100,97636609,1362,1361,1362,1361,4
|
|
20240829,134000,97631162,1362,1362,1362,1362,0
|
|
20240829,133900,97631162,1362,1362,1362,1362,0
|
|
20240829,133800,97631162,1362,1363,1363,1358,1203
|
|
20240829,133700,95996395,1362,1362,1362,1362,5
|
|
20240829,133600,95989585,1363,1363,1363,1363,0
|
|
20240829,133500,95989585,1363,1361,1363,1361,42
|
|
20240829,133400,95932421,1360,1360,1360,1360,2
|
|
20240829,133300,95929701,1362,1362,1363,1362,6
|
|
20240829,133200,95921528,1363,1362,1363,1362,4
|
|
20240829,133100,95916079,1362,1362,1363,1362,18
|
|
20240829,133000,95891556,1362,1361,1363,1358,13
|
|
20240829,132900,95873880,1358,1361,1361,1358,3000
|
|
20240829,132800,91798694,1362,1363,1363,1362,269
|
|
20240829,132700,91432048,1363,1361,1363,1361,113
|
|
20240829,132600,91278103,1361,1360,1361,1360,13
|
|
20240829,132500,91260412,1360,1362,1362,1360,2794
|
|
20240829,132400,87459086,1362,1364,1364,1362,72
|
|
20240829,132300,87360947,1364,1364,1364,1364,0
|
|
20240829,132200,87360947,1364,1363,1364,1363,3
|
|
20240829,132100,87356857,1364,1363,1364,1363,4
|
|
20240829,132000,87351403,1363,1363,1363,1363,100
|
|
20240829,131900,87215103,1362,1362,1362,1362,0
|
|
20240829,131800,87215103,1362,1362,1362,1362,0
|
|
20240829,131700,87215103,1362,1362,1362,1362,1
|
|
20240829,131600,87213741,1363,1363,1363,1363,367
|
|
20240829,131500,86713520,1363,1363,1363,1363,0
|
|
20240829,131400,86713520,1363,1363,1363,1363,20
|
|
20240829,131300,86686260,1363,1363,1363,1363,7
|
|
20240829,131200,86676719,1364,1364,1364,1364,10
|
|
20240829,131100,86663079,1364,1364,1364,1364,0
|
|
20240829,131000,86663079,1364,1364,1364,1364,1
|
|
20240829,130900,86661715,1364,1364,1364,1364,0
|
|
20240829,130800,86661715,1364,1364,1364,1364,879
|
|
20240829,130700,85462759,1364,1363,1364,1363,1011
|
|
20240829,130600,84083766,1363,1363,1363,1363,313
|
|
20240829,130500,83657147,1363,1363,1363,1363,4
|
|
20240829,130400,83651695,1363,1363,1363,1363,0
|
|
20240829,130300,83651695,1363,1362,1363,1362,202
|
|
20240829,130200,83376370,1362,1362,1362,1362,0
|
|
20240829,130100,83376370,1362,1362,1362,1362,33
|
|
20240829,130000,83331424,1362,1362,1362,1362,0
|
|
20240829,125900,83331424,1362,1362,1362,1362,0
|
|
20240829,125800,83331424,1362,1362,1362,1362,100
|
|
20240829,125700,83195224,1362,1362,1362,1362,0
|
|
20240829,125600,83195224,1362,1362,1362,1362,0
|
|
20240829,125500,83195224,1362,1362,1362,1362,6
|
|
20240829,125400,83187052,1360,1360,1360,1360,217
|
|
20240829,125300,82891932,1362,1362,1362,1362,32
|
|
20240829,125200,82848348,1360,1360,1360,1360,0
|
|
20240829,125100,82848348,1360,1361,1361,1360,1085
|
|
20240829,125000,81372670,1361,1361,1361,1361,0
|
|
20240829,124900,81372670,1361,1361,1361,1361,1
|
|
20240829,124800,81371309,1361,1361,1361,1361,7
|
|
20240829,124700,81361782,1361,1361,1361,1361,100
|
|
20240829,124600,81225682,1360,1362,1362,1360,545
|
|
20240829,124500,80483554,1362,1362,1362,1362,0
|
|
20240829,124400,80483554,1362,1362,1362,1362,0
|
|
20240829,124300,80483554,1362,1362,1362,1362,46
|
|
20240829,124200,80420902,1362,1361,1362,1361,10
|
|
20240829,124100,80407283,1362,1360,1362,1360,5
|
|
20240829,124000,80400476,1361,1361,1361,1361,422
|
|
20240829,123900,79826134,1359,1359,1359,1359,0
|
|
20240829,123800,79826134,1359,1361,1361,1359,4122
|
|
20240829,123700,74222175,1360,1360,1360,1360,0
|
|
20240829,123600,74222175,1360,1360,1360,1360,0
|
|
20240829,123500,74222175,1360,1360,1360,1360,0
|
|
20240829,123400,74222175,1360,1360,1360,1360,0
|
|
20240829,123300,74222175,1360,1360,1360,1360,1000
|
|
20240829,123200,72862175,1360,1360,1360,1360,0
|
|
20240829,123100,72862175,1360,1361,1361,1360,79
|
|
20240829,123000,72754657,1361,1361,1361,1360,377
|
|
20240829,122900,72241567,1360,1360,1360,1360,0
|
|
20240829,122800,72241567,1360,1362,1362,1360,264
|
|
20240829,122700,71882222,1362,1363,1363,1362,108
|
|
20240829,122600,71735118,1363,1363,1363,1363,12
|
|
20240829,122500,71718762,1363,1363,1363,1363,0
|
|
20240829,122400,71718762,1363,1363,1363,1363,0
|
|
20240829,122300,71718762,1363,1363,1363,1363,0
|
|
20240829,122200,71718762,1363,1363,1363,1363,1
|
|
20240829,122100,71717399,1362,1362,1362,1362,0
|
|
20240829,122000,71717399,1362,1362,1362,1362,3
|
|
20240829,121900,71713313,1362,1364,1364,1362,1082
|
|
20240829,121800,70238472,1363,1363,1363,1363,0
|
|
20240829,121700,70238472,1363,1363,1363,1363,0
|
|
20240829,121600,70238472,1363,1365,1365,1363,910
|
|
20240829,121500,68998122,1365,1365,1365,1365,0
|
|
20240829,121400,68998122,1365,1364,1365,1364,52
|
|
20240829,121300,68927143,1365,1365,1365,1365,0
|
|
20240829,121200,68927143,1365,1365,1365,1365,0
|
|
20240829,121100,68927143,1365,1365,1365,1365,0
|
|
20240829,121000,68927143,1365,1365,1365,1365,0
|
|
20240829,120900,68927143,1365,1365,1365,1365,4
|
|
20240829,120800,68921683,1363,1365,1365,1363,2
|
|
20240829,120700,68918955,1365,1365,1365,1365,0
|
|
20240829,120600,68918955,1365,1365,1365,1365,0
|
|
20240829,120500,68918955,1365,1365,1365,1365,0
|
|
20240829,120400,68918955,1365,1365,1365,1365,0
|
|
20240829,120300,68918955,1365,1365,1365,1365,5
|
|
20240829,120200,68912130,1365,1365,1365,1361,780
|
|
20240829,120100,67849213,1365,1365,1365,1365,3
|
|
20240829,120000,67845118,1364,1365,1365,1364,62
|
|
20240829,115900,67760531,1366,1366,1366,1366,0
|
|
20240829,115800,67760531,1366,1366,1366,1366,473
|
|
20240829,115700,67114413,1368,1368,1368,1368,0
|
|
20240829,115600,67114413,1368,1368,1368,1368,0
|
|
20240829,115500,67114413,1368,1368,1368,1368,0
|
|
20240829,115400,67114413,1368,1368,1368,1368,5
|
|
20240829,115300,67107573,1368,1368,1368,1368,0
|
|
20240829,115200,67107573,1368,1367,1368,1367,2
|
|
20240829,115100,67104838,1365,1365,1365,1365,37
|
|
20240829,115000,67054333,1365,1365,1365,1365,102
|
|
20240829,114900,66915103,1365,1365,1365,1365,0
|
|
20240829,114800,66915103,1365,1365,1365,1365,0
|
|
20240829,114700,66915103,1365,1365,1365,1365,40
|
|
20240829,114600,66860503,1365,1365,1365,1365,0
|
|
20240829,114500,66860503,1365,1365,1365,1364,385
|
|
20240829,114400,66334979,1369,1369,1369,1369,0
|
|
20240829,114300,66334979,1369,1369,1369,1369,0
|
|
20240829,114200,66334979,1369,1369,1369,1369,0
|
|
20240829,114100,66334979,1369,1369,1369,1369,0
|
|
20240829,114000,66334979,1369,1369,1369,1369,2
|
|
20240829,113900,66332241,1369,1369,1369,1369,8
|
|
20240829,113800,66321289,1369,1369,1369,1369,50
|
|
20240829,113700,66252839,1370,1370,1370,1370,2
|
|
20240829,113600,66250099,1370,1369,1370,1369,57
|
|
20240829,113500,66172010,1370,1369,1370,1369,10
|
|
20240829,113400,66158311,1365,1370,1370,1365,876
|
|
20240829,113300,64962546,1366,1366,1366,1366,0
|
|
20240829,113200,64962546,1366,1366,1366,1366,3
|
|
20240829,113100,64958448,1366,1366,1366,1366,0
|
|
20240829,113000,64958448,1366,1367,1367,1366,505
|
|
20240829,112900,64268613,1367,1367,1367,1367,0
|
|
20240829,112800,64268613,1367,1367,1367,1367,0
|
|
20240829,112700,64268613,1367,1367,1367,1367,0
|
|
20240829,112600,64268613,1367,1367,1367,1367,1
|
|
20240829,112500,64267246,1368,1368,1368,1368,0
|
|
20240829,112400,64267246,1368,1369,1369,1368,485
|
|
20240829,112300,63603666,1367,1367,1367,1367,0
|
|
20240829,112200,63603666,1367,1367,1367,1367,1
|
|
20240829,112100,63602299,1366,1366,1366,1366,0
|
|
20240829,112000,63602299,1366,1366,1366,1366,0
|
|
20240829,111900,63602299,1366,1366,1366,1366,0
|
|
20240829,111800,63602299,1366,1366,1366,1366,2
|
|
20240829,111700,63599567,1366,1368,1368,1366,542
|
|
20240829,111600,62859168,1369,1369,1369,1369,1
|
|
20240829,111500,62857799,1369,1367,1369,1367,3005
|
|
20240829,111400,58749954,1368,1369,1370,1367,4
|
|
20240829,111300,58744480,1368,1368,1368,1368,100
|
|
20240829,111200,58607680,1368,1368,1368,1368,19
|
|
20240829,111100,58581688,1368,1367,1368,1367,209
|
|
20240829,111000,58295984,1366,1366,1366,1366,440
|
|
20240829,110900,57694944,1366,1366,1366,1366,0
|
|
20240829,110800,57694944,1366,1366,1366,1366,0
|
|
20240829,110700,57694944,1366,1366,1366,1366,5
|
|
20240829,110600,57688114,1366,1366,1366,1366,1
|
|
20240829,110500,57686748,1365,1365,1365,1365,0
|
|
20240829,110400,57686748,1365,1365,1365,1365,0
|
|
20240829,110300,57686748,1365,1365,1365,1365,0
|
|
20240829,110200,57686748,1365,1367,1367,1365,160
|
|
20240829,110100,57468075,1367,1367,1367,1367,0
|
|
20240829,110000,57468075,1367,1368,1368,1367,544
|
|
20240829,105900,56723884,1367,1367,1367,1367,423
|
|
20240829,105800,56145643,1368,1368,1368,1368,0
|
|
20240829,105700,56145643,1368,1368,1368,1368,0
|
|
20240829,105600,56145643,1368,1368,1368,1368,0
|
|
20240829,105500,56145643,1368,1365,1368,1365,2
|
|
20240829,105400,56142910,1365,1365,1365,1365,0
|
|
20240829,105300,56142910,1365,1365,1365,1365,0
|
|
20240829,105200,56142910,1365,1365,1365,1365,0
|
|
20240829,105100,56142910,1365,1365,1365,1365,0
|
|
20240829,105000,56142910,1365,1365,1365,1365,2
|
|
20240829,104900,56140180,1365,1365,1365,1365,0
|
|
20240829,104800,56140180,1365,1365,1365,1365,0
|
|
20240829,104700,56140180,1365,1365,1365,1365,6
|
|
20240829,104600,56131990,1369,1369,1369,1369,0
|
|
20240829,104500,56131990,1369,1369,1369,1369,0
|
|
20240829,104400,56131990,1369,1369,1369,1369,3
|
|
20240829,104300,56127883,1368,1368,1368,1368,3
|
|
20240829,104200,56123779,1368,1368,1368,1368,16
|
|
20240829,104100,56101891,1368,1368,1368,1368,0
|
|
20240829,104000,56101891,1368,1368,1368,1368,0
|
|
20240829,103900,56101891,1368,1368,1368,1368,557
|
|
20240829,103800,55339915,1369,1369,1369,1369,1
|
|
20240829,103700,55338546,1368,1368,1368,1368,1
|
|
20240829,103600,55337178,1365,1366,1366,1365,747
|
|
20240829,103500,54316876,1366,1366,1366,1366,6
|
|
20240829,103400,54308680,1365,1365,1365,1365,0
|
|
20240829,103300,54308680,1365,1366,1366,1365,131
|
|
20240829,103200,54129735,1367,1367,1367,1367,140
|
|
20240829,103100,53938355,1368,1368,1368,1368,309
|
|
20240829,103000,53515643,1368,1368,1368,1368,1
|
|
20240829,102900,53514275,1368,1368,1368,1368,15
|
|
20240829,102800,53493755,1368,1368,1368,1368,0
|
|
20240829,102700,53493755,1368,1368,1368,1368,0
|
|
20240829,102600,53493755,1368,1368,1368,1368,99
|
|
20240829,102500,53358323,1369,1369,1369,1369,0
|
|
20240829,102400,53358323,1369,1369,1369,1369,0
|
|
20240829,102300,53358323,1369,1369,1369,1369,40
|
|
20240829,102200,53303563,1368,1368,1368,1368,312
|
|
20240829,102100,52876747,1369,1368,1369,1368,2
|
|
20240829,102000,52874010,1369,1370,1370,1369,10
|
|
20240829,101900,52860318,1371,1372,1372,1371,15
|
|
20240829,101800,52839741,1372,1372,1372,1372,0
|
|
20240829,101700,52839741,1372,1372,1372,1372,0
|
|
20240829,101600,52839741,1372,1372,1372,1372,1
|
|
20240829,101500,52838369,1373,1373,1373,1373,9
|
|
20240829,101400,52826012,1374,1376,1376,1374,118
|
|
20240829,101300,52663851,1375,1375,1376,1375,176
|
|
20240829,101200,52421850,1375,1376,1376,1374,28
|
|
20240829,101100,52383358,1376,1378,1378,1376,95
|
|
20240829,101000,52252462,1378,1379,1379,1377,10
|
|
20240829,100900,52238680,1372,1378,1379,1372,1896
|
|
20240829,100800,49629793,1378,1373,1378,1373,552
|
|
20240829,100700,48871835,1373,1371,1373,1371,18
|
|
20240829,100600,48847135,1372,1372,1372,1372,13
|
|
20240829,100500,48829299,1372,1372,1372,1371,46
|
|
20240829,100400,48766221,1371,1372,1372,1371,30
|
|
20240829,100300,48725069,1372,1371,1372,1371,13
|
|
20240829,100200,48707240,1371,1371,1372,1370,49
|
|
20240829,100100,48640039,1371,1368,1371,1368,1648
|
|
20240829,100000,46385549,1368,1367,1368,1367,436
|
|
20240829,095900,45789489,1368,1364,1368,1364,182
|
|
20240829,095800,45541177,1364,1360,1364,1360,3617
|
|
20240829,095700,40618604,1359,1358,1359,1358,1991
|
|
20240829,095600,37912853,1359,1360,1360,1359,462
|
|
20240829,095500,37284904,1360,1360,1360,1360,40
|
|
20240829,095400,37230504,1359,1360,1360,1359,151
|
|
20240829,095300,37025145,1360,1360,1360,1360,201
|
|
20240829,095200,36751785,1360,1360,1360,1360,1
|
|
20240829,095100,36750425,1360,1359,1360,1359,33
|
|
20240829,095000,36705555,1358,1359,1359,1358,1442
|
|
20240829,094900,34745878,1359,1360,1360,1359,519
|
|
20240829,094800,34040039,1360,1361,1361,1360,34
|
|
20240829,094700,33993769,1361,1361,1361,1361,444
|
|
20240829,094600,33389485,1362,1362,1362,1362,1000
|
|
20240829,094500,32027485,1361,1361,1361,1361,700
|
|
20240829,094400,31074785,1361,1362,1362,1361,75
|
|
20240829,094300,30972709,1362,1362,1362,1362,903
|
|
20240829,094200,29742823,1362,1362,1362,1362,51
|
|
20240829,094100,29673361,1362,1362,1362,1362,0
|
|
20240829,094000,29673361,1362,1362,1362,1362,24
|
|
20240829,093900,29640673,1362,1362,1362,1359,60
|
|
20240829,093800,29558987,1362,1361,1362,1361,1073
|
|
20240829,093700,28098623,1361,1361,1361,1360,196
|
|
20240829,093600,27832058,1361,1361,1361,1361,0
|
|
20240829,093500,27832058,1361,1361,1361,1361,25
|
|
20240829,093400,27798033,1360,1361,1361,1360,3
|
|
20240829,093300,27793951,1360,1360,1360,1360,0
|
|
20240829,093200,27793951,1360,1360,1360,1360,220
|
|
20240829,093100,27494751,1360,1360,1360,1360,311
|
|
20240829,093000,27071791,1360,1359,1360,1359,81
|
|
20240829,092900,26961711,1359,1359,1360,1359,318
|
|
20240829,092800,26529532,1358,1360,1360,1358,1003
|
|
20240829,092700,25167452,1358,1358,1359,1358,936
|
|
20240829,092600,23895444,1359,1359,1359,1358,739
|
|
20240829,092500,22891144,1359,1359,1359,1358,34
|
|
20240829,092400,22844940,1359,1359,1359,1359,1033
|
|
20240829,092300,21441093,1359,1360,1360,1359,314
|
|
20240829,092200,21014056,1359,1360,1360,1359,358
|
|
20240829,092100,20527177,1360,1360,1360,1360,18
|
|
20240829,092000,20502697,1361,1360,1361,1360,22
|
|
20240829,091900,20472776,1361,1361,1362,1361,298
|
|
20240829,091800,20067197,1362,1360,1362,1360,200
|
|
20240829,091700,19794998,1359,1361,1361,1359,146
|
|
20240829,091600,19596580,1362,1359,1362,1358,1142
|
|
20240829,091500,18043727,1360,1361,1362,1360,774
|
|
20240829,091400,16990622,1362,1362,1362,1362,77
|
|
20240829,091300,16885748,1361,1364,1364,1361,1226
|
|
20240829,091200,15215529,1364,1364,1364,1364,0
|
|
20240829,091100,15215529,1364,1364,1366,1364,8
|
|
20240829,091000,15204608,1360,1366,1366,1360,3384
|
|
20240829,090900,10598455,1364,1368,1368,1364,119
|
|
20240829,090800,10435861,1368,1368,1368,1368,5
|
|
20240829,090700,10429021,1365,1368,1368,1365,3767
|
|
20240829,090600,5286667,1365,1372,1372,1365,803
|
|
20240829,090500,4188321,1372,1372,1372,1372,22
|
|
20240829,090400,4158137,1368,1368,1368,1368,575
|
|
20240829,090300,3371537,1373,1371,1373,1371,727
|
|
20240829,090200,2373598,1373,1372,1373,1372,20
|
|
20240829,090100,2346148,1373,1365,1373,1365,126
|
|
20240829,090000,2173280,1360,1360,1360,1360,1598
|