625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,192200,113840413,1617,1617,1617,1617,712
|
|
20240830,192100,113840413,1617,1617,1617,1617,0
|
|
20240830,192000,113840413,1617,1617,1617,1617,0
|
|
20240830,191900,113840413,1617,1617,1617,1617,0
|
|
20240830,191800,113840413,1617,1617,1617,1617,0
|
|
20240830,191700,113840413,1617,1617,1617,1617,0
|
|
20240830,191600,113840413,1617,1617,1617,1617,0
|
|
20240830,191500,113840413,1617,1617,1617,1617,0
|
|
20240830,191400,113840413,1617,1617,1617,1617,0
|
|
20240830,191300,113840413,1617,1617,1617,1617,0
|
|
20240830,191200,113840413,1617,1617,1617,1617,0
|
|
20240830,191100,113840413,1617,1617,1617,1617,0
|
|
20240830,191000,113840413,1617,1617,1617,1617,0
|
|
20240830,190900,113840413,1617,1617,1617,1617,0
|
|
20240830,190800,113840413,1617,1617,1617,1617,0
|
|
20240830,190700,113840413,1617,1617,1617,1617,0
|
|
20240830,190600,113840413,1617,1617,1617,1617,0
|
|
20240830,190500,113840413,1617,1617,1617,1617,0
|
|
20240830,190400,113840413,1617,1617,1617,1617,0
|
|
20240830,190300,113840413,1617,1617,1617,1617,0
|
|
20240830,190200,113840413,1617,1617,1617,1617,0
|
|
20240830,190100,113840413,1617,1617,1617,1617,0
|
|
20240830,190000,113840413,1617,1617,1617,1617,0
|
|
20240830,185900,113840413,1617,1617,1617,1617,0
|
|
20240830,185800,113840413,1617,1617,1617,1617,0
|
|
20240830,185700,113840413,1617,1617,1617,1617,0
|
|
20240830,185600,113840413,1617,1617,1617,1617,0
|
|
20240830,185500,113840413,1617,1617,1617,1617,0
|
|
20240830,185400,113840413,1617,1617,1617,1617,0
|
|
20240830,185300,113840413,1617,1617,1617,1617,0
|
|
20240830,185200,113840413,1617,1617,1617,1617,712
|
|
20240830,185100,113840413,1617,1617,1617,1617,0
|
|
20240830,185000,113840413,1617,1617,1617,1617,0
|
|
20240830,184900,113840413,1617,1617,1617,1617,0
|
|
20240830,184800,113840413,1617,1617,1617,1617,0
|
|
20240830,184700,113840413,1617,1617,1617,1617,0
|
|
20240830,184600,113840413,1617,1617,1617,1617,0
|
|
20240830,184500,113840413,1617,1617,1617,1617,0
|
|
20240830,184400,113840413,1617,1617,1617,1617,0
|
|
20240830,184300,113840413,1617,1617,1617,1617,0
|
|
20240830,184200,113840413,1617,1617,1617,1617,0
|
|
20240830,184100,113840413,1617,1617,1617,1617,0
|
|
20240830,184000,113840413,1617,1617,1617,1617,0
|
|
20240830,183900,113840413,1617,1617,1617,1617,0
|
|
20240830,183800,113840413,1617,1617,1617,1617,0
|
|
20240830,183700,113840413,1617,1617,1617,1617,0
|
|
20240830,183600,113840413,1617,1617,1617,1617,0
|
|
20240830,183500,113840413,1617,1617,1617,1617,0
|
|
20240830,183400,113840413,1617,1617,1617,1617,0
|
|
20240830,183300,113840413,1617,1617,1617,1617,0
|
|
20240830,183200,113840413,1617,1617,1617,1617,0
|
|
20240830,183100,113840413,1617,1617,1617,1617,0
|
|
20240830,183000,113840413,1617,1617,1617,1617,0
|
|
20240830,182900,113840413,1617,1617,1617,1617,0
|
|
20240830,182800,113840413,1617,1617,1617,1617,0
|
|
20240830,182700,113840413,1617,1617,1617,1617,0
|
|
20240830,182600,113840413,1617,1617,1617,1617,0
|
|
20240830,182500,113840413,1617,1617,1617,1617,0
|
|
20240830,182400,113840413,1617,1617,1617,1617,0
|
|
20240830,182300,113840413,1617,1617,1617,1617,0
|
|
20240830,182200,113840413,1617,1617,1617,1617,712
|
|
20240830,182100,113840413,1617,1617,1617,1617,0
|
|
20240830,182000,113840413,1617,1617,1617,1617,0
|
|
20240830,181900,113840413,1617,1617,1617,1617,0
|
|
20240830,181800,113840413,1617,1617,1617,1617,0
|
|
20240830,181700,113840413,1617,1617,1617,1617,0
|
|
20240830,181600,113840413,1617,1617,1617,1617,0
|
|
20240830,181500,113840413,1617,1617,1617,1617,0
|
|
20240830,181400,113840413,1617,1617,1617,1617,0
|
|
20240830,181300,113840413,1617,1617,1617,1617,0
|
|
20240830,181200,113840413,1617,1617,1617,1617,0
|
|
20240830,181100,113840413,1617,1617,1617,1617,0
|
|
20240830,181000,113840413,1617,1617,1617,1617,0
|
|
20240830,180900,113840413,1617,1617,1617,1617,0
|
|
20240830,180800,113840413,1617,1617,1617,1617,0
|
|
20240830,180700,113840413,1617,1617,1617,1617,0
|
|
20240830,180600,113840413,1617,1617,1617,1617,0
|
|
20240830,180500,113840413,1617,1617,1617,1617,0
|
|
20240830,180400,113840413,1617,1617,1617,1617,0
|
|
20240830,180300,113840413,1617,1617,1617,1617,0
|
|
20240830,180200,113840413,1617,1617,1617,1617,0
|
|
20240830,180100,113840413,1617,1617,1617,1617,0
|
|
20240830,180000,113840413,1617,1617,1617,1617,0
|
|
20240830,175900,113840413,1617,1617,1617,1617,0
|
|
20240830,175800,113840413,1617,1617,1617,1617,0
|
|
20240830,175700,113840413,1617,1617,1617,1617,0
|
|
20240830,175600,113840413,1617,1617,1617,1617,0
|
|
20240830,175500,113840413,1617,1617,1617,1617,0
|
|
20240830,175400,113840413,1617,1617,1617,1617,0
|
|
20240830,175300,113840413,1617,1617,1617,1617,0
|
|
20240830,175200,113840413,1617,1617,1617,1617,712
|
|
20240830,175100,113840413,1617,1617,1617,1617,0
|
|
20240830,175000,113840413,1617,1617,1617,1617,0
|
|
20240830,174900,113840413,1617,1617,1617,1617,0
|
|
20240830,174800,113840413,1617,1617,1617,1617,0
|
|
20240830,174700,113840413,1617,1617,1617,1617,0
|
|
20240830,174600,113840413,1617,1617,1617,1617,0
|
|
20240830,174500,113840413,1617,1617,1617,1617,0
|
|
20240830,174400,113840413,1617,1617,1617,1617,0
|
|
20240830,174300,113840413,1617,1617,1617,1617,0
|
|
20240830,174200,113840413,1617,1617,1617,1617,0
|
|
20240830,174100,113840413,1617,1617,1617,1617,0
|
|
20240830,174000,113840413,1617,1617,1617,1617,0
|
|
20240830,173900,113840413,1617,1617,1617,1617,0
|
|
20240830,173800,113840413,1617,1617,1617,1617,0
|
|
20240830,173700,113840413,1617,1617,1617,1617,0
|
|
20240830,173600,113840413,1617,1617,1617,1617,0
|
|
20240830,173500,113840413,1617,1617,1617,1617,0
|
|
20240830,173400,113840413,1617,1617,1617,1617,0
|
|
20240830,173300,113840413,1617,1617,1617,1617,0
|
|
20240830,173200,113840413,1617,1617,1617,1617,0
|
|
20240830,173100,113840413,1617,1617,1617,1617,0
|
|
20240830,173000,113840413,1617,1617,1617,1617,0
|
|
20240830,172900,113840413,1617,1617,1617,1617,0
|
|
20240830,172800,113840413,1617,1617,1617,1617,0
|
|
20240830,172700,113840413,1617,1617,1617,1617,0
|
|
20240830,172600,113840413,1617,1617,1617,1617,0
|
|
20240830,172500,113840413,1617,1617,1617,1617,0
|
|
20240830,172400,113840413,1617,1617,1617,1617,0
|
|
20240830,172300,113840413,1617,1617,1617,1617,0
|
|
20240830,172200,113840413,1617,1617,1617,1617,712
|
|
20240830,172100,113840413,1617,1617,1617,1617,0
|
|
20240830,172000,113840413,1617,1617,1617,1617,0
|
|
20240830,171900,113840413,1617,1617,1617,1617,0
|
|
20240830,171800,113840413,1617,1617,1617,1617,0
|
|
20240830,171700,113840413,1617,1617,1617,1617,0
|
|
20240830,171600,113840413,1617,1617,1617,1617,0
|
|
20240830,171500,113840413,1617,1617,1617,1617,0
|
|
20240830,171400,113840413,1617,1617,1617,1617,0
|
|
20240830,171300,113840413,1617,1617,1617,1617,0
|
|
20240830,171200,113840413,1617,1617,1617,1617,0
|
|
20240830,171100,113840413,1617,1617,1617,1617,0
|
|
20240830,171000,113840413,1617,1617,1617,1617,0
|
|
20240830,170900,113840413,1617,1617,1617,1617,0
|
|
20240830,170800,113840413,1617,1617,1617,1617,0
|
|
20240830,170700,113840413,1617,1617,1617,1617,0
|
|
20240830,170600,113840413,1617,1617,1617,1617,0
|
|
20240830,170500,113840413,1617,1617,1617,1617,0
|
|
20240830,170400,113840413,1617,1617,1617,1617,0
|
|
20240830,170300,113840413,1617,1617,1617,1617,0
|
|
20240830,170200,113840413,1617,1617,1617,1617,0
|
|
20240830,170100,113840413,1617,1617,1617,1617,0
|
|
20240830,170000,113840413,1617,1617,1617,1617,0
|
|
20240830,165900,113840413,1617,1617,1617,1617,0
|
|
20240830,165800,113840413,1617,1617,1617,1617,0
|
|
20240830,165700,113840413,1617,1617,1617,1617,0
|
|
20240830,165600,113840413,1617,1617,1617,1617,0
|
|
20240830,165500,113840413,1617,1617,1617,1617,0
|
|
20240830,165400,113840413,1617,1617,1617,1617,0
|
|
20240830,165300,113840413,1617,1617,1617,1617,0
|
|
20240830,165200,113840413,1617,1617,1617,1617,712
|
|
20240830,165100,113840413,1617,1617,1617,1617,0
|
|
20240830,165000,113840413,1617,1617,1617,1617,0
|
|
20240830,164900,113840413,1617,1617,1617,1617,0
|
|
20240830,164800,113840413,1617,1617,1617,1617,0
|
|
20240830,164700,113840413,1617,1617,1617,1617,0
|
|
20240830,164600,113840413,1617,1617,1617,1617,0
|
|
20240830,164500,113840413,1617,1617,1617,1617,0
|
|
20240830,164400,113840413,1617,1617,1617,1617,0
|
|
20240830,164300,113840413,1617,1617,1617,1617,0
|
|
20240830,164200,113840413,1617,1617,1617,1617,0
|
|
20240830,164100,113840413,1617,1617,1617,1617,0
|
|
20240830,164000,113840413,1617,1617,1617,1617,0
|
|
20240830,163900,113840413,1617,1617,1617,1617,0
|
|
20240830,163800,113840413,1617,1617,1617,1617,0
|
|
20240830,163700,113840413,1617,1617,1617,1617,0
|
|
20240830,163600,113840413,1617,1617,1617,1617,0
|
|
20240830,163500,113840413,1617,1617,1617,1617,0
|
|
20240830,163400,113840413,1617,1617,1617,1617,0
|
|
20240830,163300,113840413,1617,1617,1617,1617,0
|
|
20240830,163200,113840413,1617,1617,1617,1617,0
|
|
20240830,163100,113840413,1617,1617,1617,1617,0
|
|
20240830,163000,113840413,1617,1617,1617,1617,0
|
|
20240830,162900,113840413,1617,1617,1617,1617,0
|
|
20240830,162800,113840413,1617,1617,1617,1617,0
|
|
20240830,162700,113840413,1617,1617,1617,1617,0
|
|
20240830,162600,113840413,1617,1617,1617,1617,0
|
|
20240830,162500,113840413,1617,1617,1617,1617,0
|
|
20240830,162400,113840413,1617,1617,1617,1617,0
|
|
20240830,162300,113840413,1617,1617,1617,1617,0
|
|
20240830,162200,113840413,1617,1617,1617,1617,712
|
|
20240830,162100,113840413,1617,1617,1617,1617,0
|
|
20240830,162000,113840413,1617,1617,1617,1617,0
|
|
20240830,161900,113840413,1617,1617,1617,1617,0
|
|
20240830,161800,113840413,1617,1617,1617,1617,0
|
|
20240830,161700,113840413,1617,1617,1617,1617,0
|
|
20240830,161600,113840413,1617,1617,1617,1617,0
|
|
20240830,161500,113840413,1617,1617,1617,1617,0
|
|
20240830,161400,113840413,1617,1617,1617,1617,0
|
|
20240830,161300,113840413,1617,1617,1617,1617,0
|
|
20240830,161200,113840413,1617,1617,1617,1617,0
|
|
20240830,161100,113840413,1617,1617,1617,1617,0
|
|
20240830,161000,113840413,1617,1617,1617,1617,0
|
|
20240830,160900,113840413,1617,1617,1617,1617,0
|
|
20240830,160800,113840413,1617,1617,1617,1617,0
|
|
20240830,160700,113840413,1617,1617,1617,1617,0
|
|
20240830,160600,113840413,1617,1617,1617,1617,0
|
|
20240830,160500,113840413,1617,1617,1617,1617,0
|
|
20240830,160400,113840413,1617,1617,1617,1617,0
|
|
20240830,160300,113840413,1617,1617,1617,1617,0
|
|
20240830,160200,113840413,1617,1617,1617,1617,0
|
|
20240830,160100,113840413,1617,1617,1617,1617,0
|
|
20240830,160000,113840413,1617,1617,1617,1617,0
|
|
20240830,155900,113840413,1617,1617,1617,1617,0
|
|
20240830,155800,113840413,1617,1617,1617,1617,0
|
|
20240830,155700,113840413,1617,1617,1617,1617,0
|
|
20240830,155600,113840413,1617,1617,1617,1617,0
|
|
20240830,155500,113840413,1617,1617,1617,1617,0
|
|
20240830,155400,113840413,1617,1617,1617,1617,0
|
|
20240830,155300,113840413,1617,1617,1617,1617,0
|
|
20240830,155200,113840413,1617,1617,1617,1617,712
|
|
20240830,155100,113840413,1617,1617,1617,1617,0
|
|
20240830,155000,113840413,1617,1617,1617,1617,0
|
|
20240830,154900,113840413,1617,1617,1617,1617,0
|
|
20240830,154800,113840413,1617,1617,1617,1617,0
|
|
20240830,154700,113840413,1617,1617,1617,1617,0
|
|
20240830,154600,113840413,1617,1617,1617,1617,0
|
|
20240830,154500,113840413,1617,1617,1617,1617,0
|
|
20240830,154400,113840413,1617,1617,1617,1617,0
|
|
20240830,154300,113840413,1617,1617,1617,1617,0
|
|
20240830,154200,113840413,1617,1617,1617,1617,0
|
|
20240830,154100,113840413,1617,1617,1617,1617,0
|
|
20240830,154000,113840413,1617,1617,1617,1617,0
|
|
20240830,153900,113840413,1617,1617,1617,1617,0
|
|
20240830,153800,113840413,1617,1617,1617,1617,0
|
|
20240830,153700,113840413,1617,1617,1617,1617,0
|
|
20240830,153600,113840413,1617,1617,1617,1617,0
|
|
20240830,153500,113840413,1617,1617,1617,1617,0
|
|
20240830,153400,113840413,1617,1617,1617,1617,0
|
|
20240830,153300,113840413,1617,1617,1617,1617,0
|
|
20240830,153200,113840413,1617,1617,1617,1617,0
|
|
20240830,153100,113840413,1617,1617,1617,1617,0
|
|
20240830,153000,113840413,1617,1617,1617,1617,712
|
|
20240830,152900,112689109,1616,1616,1616,1616,0
|
|
20240830,152800,112689109,1616,1616,1616,1616,0
|
|
20240830,152700,112689109,1616,1616,1616,1616,0
|
|
20240830,152600,112689109,1616,1616,1616,1616,0
|
|
20240830,152500,112689109,1616,1616,1616,1616,0
|
|
20240830,152400,112689109,1616,1616,1616,1616,0
|
|
20240830,152300,112689109,1616,1616,1616,1616,0
|
|
20240830,152200,112689109,1616,1616,1616,1616,0
|
|
20240830,152100,112689109,1616,1616,1616,1616,0
|
|
20240830,152000,112689109,1616,1616,1616,1616,0
|
|
20240830,151900,112689109,1616,1612,1616,1612,2591
|
|
20240830,151800,108509740,1612,1612,1612,1612,0
|
|
20240830,151700,108509740,1612,1612,1612,1612,1
|
|
20240830,151600,108508128,1609,1609,1609,1609,0
|
|
20240830,151500,108508128,1609,1609,1609,1609,87
|
|
20240830,151400,108368145,1613,1613,1613,1613,0
|
|
20240830,151300,108368145,1613,1613,1613,1613,2
|
|
20240830,151200,108364919,1609,1609,1609,1609,29
|
|
20240830,151100,108318258,1609,1609,1609,1609,1
|
|
20240830,151000,108316649,1614,1611,1614,1610,3
|
|
20240830,150900,108311814,1611,1611,1611,1611,0
|
|
20240830,150800,108311814,1611,1611,1611,1611,2
|
|
20240830,150700,108308592,1611,1611,1611,1611,500
|
|
20240830,150600,107503092,1611,1611,1611,1611,0
|
|
20240830,150500,107503092,1611,1611,1611,1611,0
|
|
20240830,150400,107503092,1611,1611,1611,1611,1
|
|
20240830,150300,107501481,1614,1611,1614,1611,236
|
|
20240830,150200,107121282,1608,1608,1608,1608,0
|
|
20240830,150100,107121282,1608,1608,1608,1608,0
|
|
20240830,150000,107121282,1608,1608,1608,1608,113
|
|
20240830,145900,106939578,1608,1608,1608,1608,0
|
|
20240830,145800,106939578,1608,1608,1608,1608,11
|
|
20240830,145700,106921890,1608,1611,1611,1608,53
|
|
20240830,145600,106836510,1608,1609,1609,1608,173
|
|
20240830,145500,106558154,1609,1609,1609,1609,142
|
|
20240830,145400,106329676,1609,1609,1609,1609,0
|
|
20240830,145300,106329676,1609,1610,1610,1609,11
|
|
20240830,145200,106311967,1609,1611,1611,1609,101
|
|
20240830,145100,106149258,1609,1609,1609,1609,0
|
|
20240830,145000,106149258,1609,1611,1611,1609,3
|
|
20240830,144900,106144427,1611,1611,1611,1611,3
|
|
20240830,144800,106139594,1609,1609,1609,1609,0
|
|
20240830,144700,106139594,1609,1609,1609,1609,0
|
|
20240830,144600,106139594,1609,1611,1611,1609,2
|
|
20240830,144500,106136374,1611,1611,1611,1611,7
|
|
20240830,144400,106125097,1609,1609,1609,1609,0
|
|
20240830,144300,106125097,1609,1609,1609,1609,1
|
|
20240830,144200,106123488,1611,1611,1615,1611,54
|
|
20240830,144100,106036317,1609,1609,1609,1609,126
|
|
20240830,144000,105833583,1611,1611,1611,1611,0
|
|
20240830,143900,105833583,1611,1611,1611,1611,2
|
|
20240830,143800,105830361,1611,1611,1611,1611,2
|
|
20240830,143700,105827139,1611,1611,1611,1611,0
|
|
20240830,143600,105827139,1611,1609,1611,1609,114
|
|
20240830,143500,105643705,1609,1609,1609,1609,1
|
|
20240830,143400,105642096,1609,1609,1609,1609,0
|
|
20240830,143300,105642096,1609,1609,1609,1609,500
|
|
20240830,143200,104837596,1609,1609,1609,1609,0
|
|
20240830,143100,104837596,1609,1609,1609,1609,2
|
|
20240830,143000,104834378,1611,1611,1611,1611,0
|
|
20240830,142900,104834378,1611,1611,1611,1611,1
|
|
20240830,142800,104832767,1609,1611,1611,1609,3
|
|
20240830,142700,104827936,1611,1611,1611,1611,5
|
|
20240830,142600,104819881,1611,1611,1611,1611,2
|
|
20240830,142500,104816659,1611,1611,1611,1611,2
|
|
20240830,142400,104813437,1611,1611,1611,1611,4
|
|
20240830,142300,104806993,1611,1609,1611,1609,7
|
|
20240830,142200,104795718,1611,1611,1614,1609,157
|
|
20240830,142100,104542940,1611,1611,1611,1611,5
|
|
20240830,142000,104534885,1611,1611,1611,1611,5
|
|
20240830,141900,104526830,1611,1611,1611,1611,7
|
|
20240830,141800,104515553,1609,1609,1609,1609,1
|
|
20240830,141700,104513944,1611,1611,1611,1611,3
|
|
20240830,141600,104509111,1609,1609,1609,1609,0
|
|
20240830,141500,104509111,1609,1609,1609,1609,0
|
|
20240830,141400,104509111,1609,1609,1609,1609,0
|
|
20240830,141300,104509111,1609,1609,1609,1609,0
|
|
20240830,141200,104509111,1609,1611,1611,1609,3
|
|
20240830,141100,104504280,1609,1609,1609,1609,0
|
|
20240830,141000,104504280,1609,1609,1609,1609,0
|
|
20240830,140900,104504280,1609,1609,1609,1609,0
|
|
20240830,140800,104504280,1609,1609,1609,1609,36
|
|
20240830,140700,104446356,1609,1609,1609,1609,0
|
|
20240830,140600,104446356,1609,1609,1609,1609,0
|
|
20240830,140500,104446356,1609,1609,1609,1609,0
|
|
20240830,140400,104446356,1609,1609,1609,1609,1
|
|
20240830,140300,104444747,1609,1609,1609,1609,0
|
|
20240830,140200,104444747,1609,1609,1609,1609,0
|
|
20240830,140100,104444747,1609,1609,1609,1609,0
|
|
20240830,140000,104444747,1609,1609,1609,1609,0
|
|
20240830,135900,104444747,1609,1609,1609,1609,0
|
|
20240830,135800,104444747,1609,1609,1609,1609,0
|
|
20240830,135700,104444747,1609,1609,1609,1609,0
|
|
20240830,135600,104444747,1609,1609,1609,1609,0
|
|
20240830,135500,104444747,1609,1609,1609,1609,0
|
|
20240830,135400,104444747,1609,1609,1609,1609,0
|
|
20240830,135300,104444747,1609,1609,1609,1609,11
|
|
20240830,135200,104427048,1607,1607,1607,1607,0
|
|
20240830,135100,104427048,1607,1607,1607,1607,0
|
|
20240830,135000,104427048,1607,1607,1607,1607,0
|
|
20240830,134900,104427048,1607,1607,1607,1607,0
|
|
20240830,134800,104427048,1607,1607,1607,1607,0
|
|
20240830,134700,104427048,1607,1608,1608,1607,2
|
|
20240830,134600,104423833,1609,1609,1609,1609,0
|
|
20240830,134500,104423833,1609,1609,1609,1609,0
|
|
20240830,134400,104423833,1609,1609,1609,1609,1
|
|
20240830,134300,104422224,1607,1607,1607,1607,0
|
|
20240830,134200,104422224,1607,1607,1607,1607,0
|
|
20240830,134100,104422224,1607,1607,1607,1607,0
|
|
20240830,134000,104422224,1607,1607,1607,1607,0
|
|
20240830,133900,104422224,1607,1607,1607,1607,0
|
|
20240830,133800,104422224,1607,1607,1607,1607,0
|
|
20240830,133700,104422224,1607,1607,1607,1607,48
|
|
20240830,133600,104345088,1607,1607,1607,1607,0
|
|
20240830,133500,104345088,1607,1607,1607,1607,36
|
|
20240830,133400,104287236,1609,1609,1609,1609,0
|
|
20240830,133300,104287236,1609,1609,1609,1609,1
|
|
20240830,133200,104285627,1609,1609,1609,1609,3
|
|
20240830,133100,104280800,1607,1607,1607,1607,1
|
|
20240830,133000,104279193,1609,1609,1609,1609,2
|
|
20240830,132900,104275975,1608,1609,1609,1608,4
|
|
20240830,132800,104269540,1608,1608,1609,1607,18
|
|
20240830,132700,104240595,1609,1609,1609,1609,194
|
|
20240830,132600,103928449,1609,1609,1609,1609,0
|
|
20240830,132500,103928449,1609,1609,1609,1609,0
|
|
20240830,132400,103928449,1609,1613,1613,1609,11
|
|
20240830,132300,103910715,1613,1613,1613,1613,1030
|
|
20240830,132200,102249325,1613,1613,1613,1613,0
|
|
20240830,132100,102249325,1613,1613,1613,1613,0
|
|
20240830,132000,102249325,1613,1613,1613,1613,0
|
|
20240830,131900,102249325,1613,1614,1614,1613,10
|
|
20240830,131800,102233187,1614,1613,1614,1613,4
|
|
20240830,131700,102226732,1614,1613,1614,1613,25
|
|
20240830,131600,102186397,1613,1613,1613,1613,6
|
|
20240830,131500,102176719,1613,1613,1613,1613,8
|
|
20240830,131400,102163815,1611,1611,1613,1611,6
|
|
20240830,131300,102154141,1613,1611,1613,1611,5
|
|
20240830,131200,102146078,1613,1613,1614,1611,914
|
|
20240830,131100,100670887,1614,1614,1614,1614,0
|
|
20240830,131000,100670887,1614,1614,1614,1614,0
|
|
20240830,130900,100670887,1614,1614,1614,1614,0
|
|
20240830,130800,100670887,1614,1614,1614,1614,0
|
|
20240830,130700,100670887,1614,1614,1614,1614,0
|
|
20240830,130600,100670887,1614,1614,1614,1614,0
|
|
20240830,130500,100670887,1614,1614,1614,1614,0
|
|
20240830,130400,100670887,1614,1613,1614,1613,2
|
|
20240830,130300,100667660,1610,1610,1610,1610,0
|
|
20240830,130200,100667660,1610,1612,1612,1610,40
|
|
20240830,130100,100603254,1612,1612,1612,1612,6
|
|
20240830,130000,100593582,1612,1610,1612,1610,16
|
|
20240830,125900,100567818,1610,1610,1610,1607,102
|
|
20240830,125800,100403879,1610,1610,1610,1610,6
|
|
20240830,125700,100394219,1610,1610,1610,1610,13
|
|
20240830,125600,100373289,1610,1610,1610,1610,1
|
|
20240830,125500,100371679,1608,1610,1610,1608,116
|
|
20240830,125400,100185103,1610,1610,1610,1610,0
|
|
20240830,125300,100185103,1610,1612,1612,1610,5
|
|
20240830,125200,100177045,1612,1612,1614,1612,13
|
|
20240830,125100,100156087,1612,1612,1612,1612,6
|
|
20240830,125000,100146415,1612,1611,1614,1611,8
|
|
20240830,124900,100133521,1611,1611,1611,1611,6
|
|
20240830,124800,100123855,1610,1613,1613,1610,65
|
|
20240830,124700,100019157,1614,1614,1614,1614,0
|
|
20240830,124600,100019157,1614,1614,1614,1614,0
|
|
20240830,124500,100019157,1614,1614,1614,1614,0
|
|
20240830,124400,100019157,1614,1614,1614,1614,0
|
|
20240830,124300,100019157,1614,1614,1614,1614,0
|
|
20240830,124200,100019157,1614,1614,1614,1614,0
|
|
20240830,124100,100019157,1614,1614,1614,1614,0
|
|
20240830,124000,100019157,1614,1614,1614,1614,0
|
|
20240830,123900,100019157,1614,1614,1614,1614,0
|
|
20240830,123800,100019157,1614,1614,1614,1614,0
|
|
20240830,123700,100019157,1614,1614,1614,1614,0
|
|
20240830,123600,100019157,1614,1614,1614,1614,1
|
|
20240830,123500,100017543,1613,1613,1613,1613,0
|
|
20240830,123400,100017543,1613,1613,1613,1613,10
|
|
20240830,123300,100001413,1611,1611,1611,1611,5
|
|
20240830,123200,99993358,1616,1607,1616,1607,51
|
|
20240830,123100,99911336,1607,1609,1617,1605,3646
|
|
20240830,123000,94025380,1607,1606,1608,1606,191
|
|
20240830,122900,93718388,1604,1606,1608,1604,2467
|
|
20240830,122800,89753728,1606,1606,1606,1606,0
|
|
20240830,122700,89753728,1606,1606,1606,1606,0
|
|
20240830,122600,89753728,1606,1606,1606,1606,0
|
|
20240830,122500,89753728,1606,1605,1606,1605,11
|
|
20240830,122400,89736072,1606,1606,1606,1603,1608
|
|
20240830,122300,87158160,1608,1608,1608,1608,0
|
|
20240830,122200,87158160,1608,1608,1608,1608,0
|
|
20240830,122100,87158160,1608,1608,1608,1608,0
|
|
20240830,122000,87158160,1608,1608,1608,1608,0
|
|
20240830,121900,87158160,1608,1608,1608,1608,0
|
|
20240830,121800,87158160,1608,1608,1608,1608,0
|
|
20240830,121700,87158160,1608,1608,1608,1608,0
|
|
20240830,121600,87158160,1608,1608,1608,1608,0
|
|
20240830,121500,87158160,1608,1608,1608,1608,0
|
|
20240830,121400,87158160,1608,1608,1608,1608,0
|
|
20240830,121300,87158160,1608,1608,1608,1608,0
|
|
20240830,121200,87158160,1608,1608,1608,1608,300
|
|
20240830,121100,86675760,1608,1608,1608,1608,0
|
|
20240830,121000,86675760,1608,1608,1608,1608,0
|
|
20240830,120900,86675760,1608,1608,1608,1608,0
|
|
20240830,120800,86675760,1608,1608,1608,1608,0
|
|
20240830,120700,86675760,1608,1608,1608,1608,0
|
|
20240830,120600,86675760,1608,1608,1608,1608,0
|
|
20240830,120500,86675760,1608,1608,1608,1608,0
|
|
20240830,120400,86675760,1608,1608,1608,1608,0
|
|
20240830,120300,86675760,1608,1608,1608,1608,0
|
|
20240830,120200,86675760,1608,1608,1608,1608,0
|
|
20240830,120100,86675760,1608,1608,1608,1608,0
|
|
20240830,120000,86675760,1608,1608,1608,1608,0
|
|
20240830,115900,86675760,1608,1608,1608,1608,0
|
|
20240830,115800,86675760,1608,1608,1608,1608,0
|
|
20240830,115700,86675760,1608,1608,1608,1608,0
|
|
20240830,115600,86675760,1608,1607,1608,1604,49
|
|
20240830,115500,86597096,1608,1608,1608,1608,0
|
|
20240830,115400,86597096,1608,1608,1608,1608,0
|
|
20240830,115300,86597096,1608,1608,1608,1608,0
|
|
20240830,115200,86597096,1608,1608,1608,1608,0
|
|
20240830,115100,86597096,1608,1608,1608,1608,0
|
|
20240830,115000,86597096,1608,1608,1608,1608,0
|
|
20240830,114900,86597096,1608,1608,1608,1608,0
|
|
20240830,114800,86597096,1608,1608,1608,1608,12
|
|
20240830,114700,86577800,1609,1609,1609,1609,0
|
|
20240830,114600,86577800,1609,1609,1609,1609,0
|
|
20240830,114500,86577800,1609,1609,1609,1609,0
|
|
20240830,114400,86577800,1609,1609,1609,1609,0
|
|
20240830,114300,86577800,1609,1609,1609,1609,0
|
|
20240830,114200,86577800,1609,1609,1609,1609,0
|
|
20240830,114100,86577800,1609,1609,1609,1609,0
|
|
20240830,114000,86577800,1609,1609,1609,1609,0
|
|
20240830,113900,86577800,1609,1609,1609,1609,5
|
|
20240830,113800,86569755,1609,1609,1609,1609,0
|
|
20240830,113700,86569755,1609,1606,1609,1606,12
|
|
20240830,113600,86550479,1609,1609,1609,1606,742
|
|
20240830,113500,85358473,1603,1608,1608,1603,6119
|
|
20240830,113400,75544369,1615,1610,1615,1610,2
|
|
20240830,113300,75541144,1610,1610,1610,1610,2
|
|
20240830,113200,75537924,1616,1616,1616,1616,0
|
|
20240830,113100,75537924,1616,1616,1616,1616,0
|
|
20240830,113000,75537924,1616,1616,1616,1616,0
|
|
20240830,112900,75537924,1616,1616,1616,1616,0
|
|
20240830,112800,75537924,1616,1610,1616,1610,2
|
|
20240830,112700,75534698,1610,1608,1610,1608,27
|
|
20240830,112600,75491248,1617,1617,1617,1617,0
|
|
20240830,112500,75491248,1617,1617,1617,1617,0
|
|
20240830,112400,75491248,1617,1609,1617,1609,3
|
|
20240830,112300,75486413,1609,1610,1610,1607,77
|
|
20240830,112200,75362571,1617,1612,1617,1612,2
|
|
20240830,112100,75359342,1611,1611,1611,1611,0
|
|
20240830,112000,75359342,1611,1611,1611,1611,0
|
|
20240830,111900,75359342,1611,1611,1611,1611,0
|
|
20240830,111800,75359342,1611,1609,1618,1609,23
|
|
20240830,111700,75322322,1609,1609,1609,1609,4
|
|
20240830,111600,75315886,1615,1609,1615,1609,2
|
|
20240830,111500,75312662,1610,1610,1610,1610,0
|
|
20240830,111400,75312662,1610,1609,1615,1609,11
|
|
20240830,111300,75294948,1607,1607,1607,1607,1
|
|
20240830,111200,75293341,1611,1610,1618,1610,205
|
|
20240830,111100,74961988,1607,1607,1607,1607,1
|
|
20240830,111000,74960381,1610,1609,1610,1609,77
|
|
20240830,110900,74836416,1609,1609,1609,1609,30
|
|
20240830,110800,74788146,1609,1605,1609,1605,531
|
|
20240830,110700,73934431,1607,1610,1610,1605,29
|
|
20240830,110600,73887827,1607,1607,1607,1605,70
|
|
20240830,110500,73775341,1604,1607,1607,1604,23
|
|
20240830,110400,73738386,1605,1607,1610,1604,47
|
|
20240830,110300,73662842,1607,1607,1609,1604,164
|
|
20240830,110200,73399077,1604,1607,1609,1604,1183
|
|
20240830,110100,71497008,1603,1604,1605,1603,534
|
|
20240830,110000,70640028,1604,1604,1604,1604,44
|
|
20240830,105900,70569452,1603,1603,1603,1603,0
|
|
20240830,105800,70569452,1603,1603,1603,1603,0
|
|
20240830,105700,70569452,1603,1603,1603,1603,0
|
|
20240830,105600,70569452,1603,1603,1603,1603,1
|
|
20240830,105500,70567849,1604,1604,1604,1604,0
|
|
20240830,105400,70567849,1604,1604,1604,1604,10
|
|
20240830,105300,70551809,1604,1604,1604,1604,1
|
|
20240830,105200,70550205,1602,1602,1602,1602,0
|
|
20240830,105100,70550205,1602,1602,1602,1602,0
|
|
20240830,105000,70550205,1602,1602,1602,1602,307
|
|
20240830,104900,70058391,1602,1602,1602,1602,206
|
|
20240830,104800,69728379,1602,1603,1604,1602,13
|
|
20240830,104700,69707533,1602,1602,1602,1602,0
|
|
20240830,104600,69707533,1602,1602,1602,1602,0
|
|
20240830,104500,69707533,1602,1602,1602,1602,0
|
|
20240830,104400,69707533,1602,1602,1602,1602,0
|
|
20240830,104300,69707533,1602,1602,1602,1602,0
|
|
20240830,104200,69707533,1602,1603,1603,1601,3002
|
|
20240830,104100,64900427,1606,1604,1606,1604,451
|
|
20240830,104000,64176177,1603,1603,1603,1603,0
|
|
20240830,103900,64176177,1603,1603,1603,1603,0
|
|
20240830,103800,64176177,1603,1603,1603,1603,1
|
|
20240830,103700,64174574,1603,1603,1603,1603,0
|
|
20240830,103600,64174574,1603,1603,1603,1603,1
|
|
20240830,103500,64172971,1604,1604,1604,1604,1
|
|
20240830,103400,64171367,1601,1601,1601,1601,0
|
|
20240830,103300,64171367,1601,1601,1601,1601,0
|
|
20240830,103200,64171367,1601,1601,1601,1601,0
|
|
20240830,103100,64171367,1601,1601,1601,1601,48
|
|
20240830,103000,64094519,1601,1604,1604,1601,357
|
|
20240830,102900,63522206,1606,1606,1606,1606,2
|
|
20240830,102800,63518994,1608,1608,1608,1608,0
|
|
20240830,102700,63518994,1608,1608,1608,1608,0
|
|
20240830,102600,63518994,1608,1608,1608,1608,0
|
|
20240830,102500,63518994,1608,1608,1608,1608,0
|
|
20240830,102400,63518994,1608,1608,1608,1608,0
|
|
20240830,102300,63518994,1608,1608,1608,1608,0
|
|
20240830,102200,63518994,1608,1608,1608,1608,0
|
|
20240830,102100,63518994,1608,1603,1608,1603,45
|
|
20240830,102000,63446851,1608,1608,1608,1608,0
|
|
20240830,101900,63446851,1608,1608,1608,1608,0
|
|
20240830,101800,63446851,1608,1608,1608,1608,0
|
|
20240830,101700,63446851,1608,1603,1608,1602,39
|
|
20240830,101600,63384338,1606,1606,1606,1606,0
|
|
20240830,101500,63384338,1606,1606,1606,1606,3
|
|
20240830,101400,63379520,1603,1602,1603,1602,1118
|
|
20240830,101300,61587410,1603,1603,1603,1603,0
|
|
20240830,101200,61587410,1603,1601,1603,1601,106
|
|
20240830,101100,61417702,1603,1603,1603,1603,0
|
|
20240830,101000,61417702,1603,1603,1603,1603,0
|
|
20240830,100900,61417702,1603,1603,1603,1603,0
|
|
20240830,100800,61417702,1603,1603,1603,1603,0
|
|
20240830,100700,61417702,1603,1601,1603,1601,1026
|
|
20240830,100600,59775074,1603,1601,1603,1601,2657
|
|
20240830,100500,55521215,1603,1603,1603,1603,0
|
|
20240830,100400,55521215,1603,1601,1603,1601,355
|
|
20240830,100300,54952856,1602,1602,1602,1602,44
|
|
20240830,100200,54882368,1603,1603,1603,1603,0
|
|
20240830,100100,54882368,1603,1603,1603,1603,1
|
|
20240830,100000,54880765,1601,1603,1603,1601,4044
|
|
20240830,095900,48406098,1604,1604,1604,1604,0
|
|
20240830,095800,48406098,1604,1604,1604,1604,0
|
|
20240830,095700,48406098,1604,1604,1604,1604,0
|
|
20240830,095600,48406098,1604,1604,1604,1604,0
|
|
20240830,095500,48406098,1604,1604,1604,1604,3
|
|
20240830,095400,48401286,1607,1607,1607,1607,0
|
|
20240830,095300,48401286,1607,1606,1607,1601,1524
|
|
20240830,095200,45960464,1607,1607,1607,1607,1
|
|
20240830,095100,45958857,1608,1608,1608,1608,1
|
|
20240830,095000,45957249,1609,1609,1609,1609,1
|
|
20240830,094900,45955640,1609,1604,1609,1604,44
|
|
20240830,094800,45884948,1603,1603,1603,1603,0
|
|
20240830,094700,45884948,1603,1601,1603,1601,303
|
|
20240830,094600,45399241,1601,1601,1601,1601,0
|
|
20240830,094500,45399241,1601,1593,1602,1593,21058
|
|
20240830,094400,11688653,1595,1592,1595,1590,39
|
|
20240830,094300,11626621,1599,1599,1599,1599,0
|
|
20240830,094200,11626621,1599,1595,1599,1595,2
|
|
20240830,094100,11623427,1595,1592,1599,1592,197
|
|
20240830,094000,11309790,1599,1599,1599,1599,0
|
|
20240830,093900,11309790,1599,1592,1600,1592,4
|
|
20240830,093800,11303407,1592,1597,1600,1586,2665
|
|
20240830,093700,7061557,1609,1599,1609,1599,28
|
|
20240830,093600,7016600,1606,1595,1606,1595,34
|
|
20240830,093500,6962112,1601,1595,1601,1595,2
|
|
20240830,093400,6958916,1594,1594,1594,1594,140
|
|
20240830,093300,6735756,1594,1594,1594,1594,122
|
|
20240830,093200,6541288,1595,1594,1595,1594,152
|
|
20240830,093100,6298849,1594,1594,1594,1594,863
|
|
20240830,093000,4923227,1594,1594,1594,1594,12
|
|
20240830,092900,4904099,1590,1590,1590,1590,0
|
|
20240830,092800,4904099,1590,1590,1590,1590,0
|
|
20240830,092700,4904099,1590,1590,1590,1590,0
|
|
20240830,092600,4904099,1590,1590,1590,1590,0
|
|
20240830,092500,4904099,1590,1590,1590,1590,0
|
|
20240830,092400,4904099,1590,1590,1590,1590,0
|
|
20240830,092300,4904099,1590,1590,1590,1590,8
|
|
20240830,092200,4891379,1590,1590,1590,1590,0
|
|
20240830,092100,4891379,1590,1590,1590,1590,8
|
|
20240830,092000,4878659,1590,1590,1590,1590,446
|
|
20240830,091900,4169519,1590,1590,1590,1590,0
|
|
20240830,091800,4169519,1590,1593,1593,1590,37
|
|
20240830,091700,4110683,1593,1592,1593,1592,322
|
|
20240830,091600,3597740,1592,1590,1592,1588,2010
|
|
20240830,091500,402894,1593,1593,1593,1593,1
|
|
20240830,091400,401301,1593,1593,1593,1593,3
|
|
20240830,091300,396522,1590,1590,1590,1590,0
|
|
20240830,091200,396522,1590,1590,1590,1590,0
|
|
20240830,091100,396522,1590,1590,1590,1590,0
|
|
20240830,091000,396522,1590,1590,1590,1590,1
|
|
20240830,090900,394932,1595,1595,1595,1595,0
|
|
20240830,090800,394932,1595,1595,1595,1595,1
|
|
20240830,090700,393337,1589,1589,1589,1589,124
|
|
20240830,090600,196301,1589,1589,1589,1589,1
|
|
20240830,090500,194712,1596,1596,1596,1596,0
|
|
20240830,090400,194712,1596,1596,1596,1596,0
|
|
20240830,090300,194712,1596,1596,1596,1596,0
|
|
20240830,090200,194712,1596,1596,1596,1596,0
|
|
20240830,090100,194712,1596,1596,1596,1596,0
|
|
20240830,090000,194712,1596,1596,1596,1596,122
|