625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,192200,123916845,1615,1615,1615,1615,2354
|
|
20240805,192100,123916845,1615,1615,1615,1615,0
|
|
20240805,192000,123916845,1615,1615,1615,1615,0
|
|
20240805,191900,123916845,1615,1615,1615,1615,0
|
|
20240805,191800,123916845,1615,1615,1615,1615,0
|
|
20240805,191700,123916845,1615,1615,1615,1615,0
|
|
20240805,191600,123916845,1615,1615,1615,1615,0
|
|
20240805,191500,123916845,1615,1615,1615,1615,0
|
|
20240805,191400,123916845,1615,1615,1615,1615,0
|
|
20240805,191300,123916845,1615,1615,1615,1615,0
|
|
20240805,191200,123916845,1615,1615,1615,1615,0
|
|
20240805,191100,123916845,1615,1615,1615,1615,0
|
|
20240805,191000,123916845,1615,1615,1615,1615,0
|
|
20240805,190900,123916845,1615,1615,1615,1615,0
|
|
20240805,190800,123916845,1615,1615,1615,1615,0
|
|
20240805,190700,123916845,1615,1615,1615,1615,0
|
|
20240805,190600,123916845,1615,1615,1615,1615,0
|
|
20240805,190500,123916845,1615,1615,1615,1615,0
|
|
20240805,190400,123916845,1615,1615,1615,1615,0
|
|
20240805,190300,123916845,1615,1615,1615,1615,0
|
|
20240805,190200,123916845,1615,1615,1615,1615,0
|
|
20240805,190100,123916845,1615,1615,1615,1615,0
|
|
20240805,190000,123916845,1615,1615,1615,1615,0
|
|
20240805,185900,123916845,1615,1615,1615,1615,0
|
|
20240805,185800,123916845,1615,1615,1615,1615,0
|
|
20240805,185700,123916845,1615,1615,1615,1615,0
|
|
20240805,185600,123916845,1615,1615,1615,1615,0
|
|
20240805,185500,123916845,1615,1615,1615,1615,0
|
|
20240805,185400,123916845,1615,1615,1615,1615,0
|
|
20240805,185300,123916845,1615,1615,1615,1615,0
|
|
20240805,185200,123916845,1615,1615,1615,1615,2354
|
|
20240805,185100,123916845,1615,1615,1615,1615,0
|
|
20240805,185000,123916845,1615,1615,1615,1615,0
|
|
20240805,184900,123916845,1615,1615,1615,1615,0
|
|
20240805,184800,123916845,1615,1615,1615,1615,0
|
|
20240805,184700,123916845,1615,1615,1615,1615,0
|
|
20240805,184600,123916845,1615,1615,1615,1615,0
|
|
20240805,184500,123916845,1615,1615,1615,1615,0
|
|
20240805,184400,123916845,1615,1615,1615,1615,0
|
|
20240805,184300,123916845,1615,1615,1615,1615,0
|
|
20240805,184200,123916845,1615,1615,1615,1615,0
|
|
20240805,184100,123916845,1615,1615,1615,1615,0
|
|
20240805,184000,123916845,1615,1615,1615,1615,0
|
|
20240805,183900,123916845,1615,1615,1615,1615,0
|
|
20240805,183800,123916845,1615,1615,1615,1615,0
|
|
20240805,183700,123916845,1615,1615,1615,1615,0
|
|
20240805,183600,123916845,1615,1615,1615,1615,0
|
|
20240805,183500,123916845,1615,1615,1615,1615,0
|
|
20240805,183400,123916845,1615,1615,1615,1615,0
|
|
20240805,183300,123916845,1615,1615,1615,1615,0
|
|
20240805,183200,123916845,1615,1615,1615,1615,0
|
|
20240805,183100,123916845,1615,1615,1615,1615,0
|
|
20240805,183000,123916845,1615,1615,1615,1615,0
|
|
20240805,182900,123916845,1615,1615,1615,1615,0
|
|
20240805,182800,123916845,1615,1615,1615,1615,0
|
|
20240805,182700,123916845,1615,1615,1615,1615,0
|
|
20240805,182600,123916845,1615,1615,1615,1615,0
|
|
20240805,182500,123916845,1615,1615,1615,1615,0
|
|
20240805,182400,123916845,1615,1615,1615,1615,0
|
|
20240805,182300,123916845,1615,1615,1615,1615,0
|
|
20240805,182200,123916845,1615,1615,1615,1615,2354
|
|
20240805,182100,123916845,1615,1615,1615,1615,0
|
|
20240805,182000,123916845,1615,1615,1615,1615,0
|
|
20240805,181900,123916845,1615,1615,1615,1615,0
|
|
20240805,181800,123916845,1615,1615,1615,1615,0
|
|
20240805,181700,123916845,1615,1615,1615,1615,0
|
|
20240805,181600,123916845,1615,1615,1615,1615,0
|
|
20240805,181500,123916845,1615,1615,1615,1615,0
|
|
20240805,181400,123916845,1615,1615,1615,1615,0
|
|
20240805,181300,123916845,1615,1615,1615,1615,0
|
|
20240805,181200,123916845,1615,1615,1615,1615,0
|
|
20240805,181100,123916845,1615,1615,1615,1615,0
|
|
20240805,181000,123916845,1615,1615,1615,1615,0
|
|
20240805,180900,123916845,1615,1615,1615,1615,0
|
|
20240805,180800,123916845,1615,1615,1615,1615,0
|
|
20240805,180700,123916845,1615,1615,1615,1615,0
|
|
20240805,180600,123916845,1615,1615,1615,1615,0
|
|
20240805,180500,123916845,1615,1615,1615,1615,0
|
|
20240805,180400,123916845,1615,1615,1615,1615,0
|
|
20240805,180300,123916845,1615,1615,1615,1615,0
|
|
20240805,180200,123916845,1615,1615,1615,1615,0
|
|
20240805,180100,123916845,1615,1615,1615,1615,0
|
|
20240805,180000,123916845,1615,1615,1615,1615,0
|
|
20240805,175900,123916845,1615,1615,1615,1615,0
|
|
20240805,175800,123916845,1615,1615,1615,1615,0
|
|
20240805,175700,123916845,1615,1615,1615,1615,0
|
|
20240805,175600,123916845,1615,1615,1615,1615,0
|
|
20240805,175500,123916845,1615,1615,1615,1615,0
|
|
20240805,175400,123916845,1615,1615,1615,1615,0
|
|
20240805,175300,123916845,1615,1615,1615,1615,0
|
|
20240805,175200,123916845,1615,1615,1615,1615,2354
|
|
20240805,175100,123916845,1615,1615,1615,1615,0
|
|
20240805,175000,123916845,1615,1615,1615,1615,0
|
|
20240805,174900,123916845,1615,1615,1615,1615,0
|
|
20240805,174800,123916845,1615,1615,1615,1615,0
|
|
20240805,174700,123916845,1615,1615,1615,1615,0
|
|
20240805,174600,123916845,1615,1615,1615,1615,0
|
|
20240805,174500,123916845,1615,1615,1615,1615,0
|
|
20240805,174400,123916845,1615,1615,1615,1615,0
|
|
20240805,174300,123916845,1615,1615,1615,1615,0
|
|
20240805,174200,123916845,1615,1615,1615,1615,0
|
|
20240805,174100,123916845,1615,1615,1615,1615,0
|
|
20240805,174000,123916845,1615,1615,1615,1615,0
|
|
20240805,173900,123916845,1615,1615,1615,1615,0
|
|
20240805,173800,123916845,1615,1615,1615,1615,0
|
|
20240805,173700,123916845,1615,1615,1615,1615,0
|
|
20240805,173600,123916845,1615,1615,1615,1615,0
|
|
20240805,173500,123916845,1615,1615,1615,1615,0
|
|
20240805,173400,123916845,1615,1615,1615,1615,0
|
|
20240805,173300,123916845,1615,1615,1615,1615,0
|
|
20240805,173200,123916845,1615,1615,1615,1615,0
|
|
20240805,173100,123916845,1615,1615,1615,1615,0
|
|
20240805,173000,123916845,1615,1615,1615,1615,0
|
|
20240805,172900,123916845,1615,1615,1615,1615,0
|
|
20240805,172800,123916845,1615,1615,1615,1615,0
|
|
20240805,172700,123916845,1615,1615,1615,1615,0
|
|
20240805,172600,123916845,1615,1615,1615,1615,0
|
|
20240805,172500,123916845,1615,1615,1615,1615,0
|
|
20240805,172400,123916845,1615,1615,1615,1615,0
|
|
20240805,172300,123916845,1615,1615,1615,1615,0
|
|
20240805,172200,123916845,1615,1615,1615,1615,2354
|
|
20240805,172100,123916845,1615,1615,1615,1615,0
|
|
20240805,172000,123916845,1615,1615,1615,1615,0
|
|
20240805,171900,123916845,1615,1615,1615,1615,0
|
|
20240805,171800,123916845,1615,1615,1615,1615,0
|
|
20240805,171700,123916845,1615,1615,1615,1615,0
|
|
20240805,171600,123916845,1615,1615,1615,1615,0
|
|
20240805,171500,123916845,1615,1615,1615,1615,0
|
|
20240805,171400,123916845,1615,1615,1615,1615,0
|
|
20240805,171300,123916845,1615,1615,1615,1615,0
|
|
20240805,171200,123916845,1615,1615,1615,1615,0
|
|
20240805,171100,123916845,1615,1615,1615,1615,0
|
|
20240805,171000,123916845,1615,1615,1615,1615,0
|
|
20240805,170900,123916845,1615,1615,1615,1615,0
|
|
20240805,170800,123916845,1615,1615,1615,1615,0
|
|
20240805,170700,123916845,1615,1615,1615,1615,0
|
|
20240805,170600,123916845,1615,1615,1615,1615,0
|
|
20240805,170500,123916845,1615,1615,1615,1615,0
|
|
20240805,170400,123916845,1615,1615,1615,1615,0
|
|
20240805,170300,123916845,1615,1615,1615,1615,0
|
|
20240805,170200,123916845,1615,1615,1615,1615,0
|
|
20240805,170100,123916845,1615,1615,1615,1615,0
|
|
20240805,170000,123916845,1615,1615,1615,1615,0
|
|
20240805,165900,123916845,1615,1615,1615,1615,0
|
|
20240805,165800,123916845,1615,1615,1615,1615,0
|
|
20240805,165700,123916845,1615,1615,1615,1615,0
|
|
20240805,165600,123916845,1615,1615,1615,1615,0
|
|
20240805,165500,123916845,1615,1615,1615,1615,0
|
|
20240805,165400,123916845,1615,1615,1615,1615,0
|
|
20240805,165300,123916845,1615,1615,1615,1615,0
|
|
20240805,165200,123916845,1615,1615,1615,1615,2354
|
|
20240805,165100,123916845,1615,1615,1615,1615,0
|
|
20240805,165000,123916845,1615,1615,1615,1615,0
|
|
20240805,164900,123916845,1615,1615,1615,1615,0
|
|
20240805,164800,123916845,1615,1615,1615,1615,0
|
|
20240805,164700,123916845,1615,1615,1615,1615,0
|
|
20240805,164600,123916845,1615,1615,1615,1615,0
|
|
20240805,164500,123916845,1615,1615,1615,1615,0
|
|
20240805,164400,123916845,1615,1615,1615,1615,0
|
|
20240805,164300,123916845,1615,1615,1615,1615,0
|
|
20240805,164200,123916845,1615,1615,1615,1615,0
|
|
20240805,164100,123916845,1615,1615,1615,1615,0
|
|
20240805,164000,123916845,1615,1615,1615,1615,0
|
|
20240805,163900,123916845,1615,1615,1615,1615,0
|
|
20240805,163800,123916845,1615,1615,1615,1615,0
|
|
20240805,163700,123916845,1615,1615,1615,1615,0
|
|
20240805,163600,123916845,1615,1615,1615,1615,0
|
|
20240805,163500,123916845,1615,1615,1615,1615,0
|
|
20240805,163400,123916845,1615,1615,1615,1615,0
|
|
20240805,163300,123916845,1615,1615,1615,1615,0
|
|
20240805,163200,123916845,1615,1615,1615,1615,0
|
|
20240805,163100,123916845,1615,1615,1615,1615,0
|
|
20240805,163000,123916845,1615,1615,1615,1615,0
|
|
20240805,162900,123916845,1615,1615,1615,1615,0
|
|
20240805,162800,123916845,1615,1615,1615,1615,0
|
|
20240805,162700,123916845,1615,1615,1615,1615,0
|
|
20240805,162600,123916845,1615,1615,1615,1615,0
|
|
20240805,162500,123916845,1615,1615,1615,1615,0
|
|
20240805,162400,123916845,1615,1615,1615,1615,0
|
|
20240805,162300,123916845,1615,1615,1615,1615,0
|
|
20240805,162200,123916845,1615,1615,1615,1615,2354
|
|
20240805,162100,123916845,1615,1615,1615,1615,0
|
|
20240805,162000,123916845,1615,1615,1615,1615,0
|
|
20240805,161900,123916845,1615,1615,1615,1615,0
|
|
20240805,161800,123916845,1615,1615,1615,1615,0
|
|
20240805,161700,123916845,1615,1615,1615,1615,0
|
|
20240805,161600,123916845,1615,1615,1615,1615,0
|
|
20240805,161500,123916845,1615,1615,1615,1615,0
|
|
20240805,161400,123916845,1615,1615,1615,1615,0
|
|
20240805,161300,123916845,1615,1615,1615,1615,0
|
|
20240805,161200,123916845,1615,1615,1615,1615,0
|
|
20240805,161100,123916845,1615,1615,1615,1615,0
|
|
20240805,161000,123916845,1615,1615,1615,1615,0
|
|
20240805,160900,123916845,1615,1615,1615,1615,0
|
|
20240805,160800,123916845,1615,1615,1615,1615,0
|
|
20240805,160700,123916845,1615,1615,1615,1615,0
|
|
20240805,160600,123916845,1615,1615,1615,1615,0
|
|
20240805,160500,123916845,1615,1615,1615,1615,0
|
|
20240805,160400,123916845,1615,1615,1615,1615,0
|
|
20240805,160300,123916845,1615,1615,1615,1615,0
|
|
20240805,160200,123916845,1615,1615,1615,1615,0
|
|
20240805,160100,123916845,1615,1615,1615,1615,0
|
|
20240805,160000,123916845,1615,1615,1615,1615,0
|
|
20240805,155900,123916845,1615,1615,1615,1615,0
|
|
20240805,155800,123916845,1615,1615,1615,1615,0
|
|
20240805,155700,123916845,1615,1615,1615,1615,0
|
|
20240805,155600,123916845,1615,1615,1615,1615,0
|
|
20240805,155500,123916845,1615,1615,1615,1615,0
|
|
20240805,155400,123916845,1615,1615,1615,1615,0
|
|
20240805,155300,123916845,1615,1615,1615,1615,0
|
|
20240805,155200,123916845,1615,1615,1615,1615,2354
|
|
20240805,155100,123916845,1615,1615,1615,1615,0
|
|
20240805,155000,123916845,1615,1615,1615,1615,0
|
|
20240805,154900,123916845,1615,1615,1615,1615,0
|
|
20240805,154800,123916845,1615,1615,1615,1615,0
|
|
20240805,154700,123916845,1615,1615,1615,1615,0
|
|
20240805,154600,123916845,1615,1615,1615,1615,0
|
|
20240805,154500,123916845,1615,1615,1615,1615,0
|
|
20240805,154400,123916845,1615,1615,1615,1615,0
|
|
20240805,154300,123916845,1615,1615,1615,1615,0
|
|
20240805,154200,123916845,1615,1615,1615,1615,0
|
|
20240805,154100,123916845,1615,1615,1615,1615,0
|
|
20240805,154000,123916845,1615,1615,1615,1615,0
|
|
20240805,153900,123916845,1615,1615,1615,1615,0
|
|
20240805,153800,123916845,1615,1615,1615,1615,0
|
|
20240805,153700,123916845,1615,1615,1615,1615,0
|
|
20240805,153600,123916845,1615,1615,1615,1615,0
|
|
20240805,153500,123916845,1615,1615,1615,1615,0
|
|
20240805,153400,123916845,1615,1615,1615,1615,0
|
|
20240805,153300,123916845,1615,1615,1615,1615,0
|
|
20240805,153200,123916845,1615,1615,1615,1615,0
|
|
20240805,153100,123916845,1615,1615,1615,1615,0
|
|
20240805,153000,123916845,1615,1615,1615,1615,2354
|
|
20240805,152900,120115135,1615,1615,1615,1615,0
|
|
20240805,152800,120115135,1615,1615,1615,1615,0
|
|
20240805,152700,120115135,1615,1615,1615,1615,0
|
|
20240805,152600,120115135,1615,1615,1615,1615,0
|
|
20240805,152500,120115135,1615,1615,1615,1615,0
|
|
20240805,152400,120115135,1615,1615,1615,1615,0
|
|
20240805,152300,120115135,1615,1615,1615,1615,0
|
|
20240805,152200,120115135,1615,1615,1615,1615,0
|
|
20240805,152100,120115135,1615,1615,1615,1615,0
|
|
20240805,152000,120115135,1615,1615,1615,1615,0
|
|
20240805,151900,120115135,1615,1615,1615,1615,0
|
|
20240805,151800,120115135,1615,1615,1615,1615,406
|
|
20240805,151700,119459445,1682,1682,1682,1682,486
|
|
20240805,151600,118641993,1575,1575,1575,1575,0
|
|
20240805,151500,118641993,1575,1671,1671,1575,11
|
|
20240805,151400,118623788,1614,1614,1614,1614,0
|
|
20240805,151300,118623788,1614,1602,1614,1602,141
|
|
20240805,151200,118396502,1565,1565,1565,1565,0
|
|
20240805,151100,118396502,1565,1569,1569,1565,500
|
|
20240805,151000,117612978,1567,1567,1567,1567,391
|
|
20240805,150900,117000281,1614,1614,1614,1614,0
|
|
20240805,150800,117000281,1614,1614,1614,1614,0
|
|
20240805,150700,117000281,1614,1568,1614,1568,453
|
|
20240805,150600,116285619,1559,1568,1568,1559,321
|
|
20240805,150500,115783254,1614,1557,1614,1551,1949
|
|
20240805,150400,112748758,1550,1550,1550,1550,0
|
|
20240805,150300,112748758,1550,1550,1550,1550,0
|
|
20240805,150200,112748758,1550,1657,1657,1550,1119
|
|
20240805,150100,110943230,1657,1657,1657,1657,10
|
|
20240805,150000,110926660,1690,1690,1690,1690,0
|
|
20240805,145900,110926660,1690,1690,1690,1690,0
|
|
20240805,145800,110926660,1690,1690,1690,1690,0
|
|
20240805,145700,110926660,1690,1690,1690,1690,0
|
|
20240805,145600,110926660,1690,1690,1690,1690,0
|
|
20240805,145500,110926660,1690,1690,1690,1690,0
|
|
20240805,145400,110926660,1690,1690,1690,1690,0
|
|
20240805,145300,110926660,1690,1690,1690,1690,0
|
|
20240805,145200,110926660,1690,1690,1690,1690,0
|
|
20240805,145100,110926660,1690,1690,1690,1690,0
|
|
20240805,145000,110926660,1690,1690,1690,1690,177
|
|
20240805,144900,110627530,1691,1691,1691,1691,0
|
|
20240805,144800,110627530,1691,1633,1691,1632,291
|
|
20240805,144700,110150204,1633,1635,1635,1633,108
|
|
20240805,144600,109973777,1636,1636,1636,1636,0
|
|
20240805,144500,109973777,1636,1636,1636,1636,10
|
|
20240805,144400,109957417,1636,1639,1639,1636,940
|
|
20240805,144300,108419207,1640,1653,1653,1640,3263
|
|
20240805,144200,103063876,1640,1640,1640,1640,0
|
|
20240805,144100,103063876,1640,1640,1640,1640,0
|
|
20240805,144000,103063876,1640,1640,1640,1640,0
|
|
20240805,143900,103063876,1640,1640,1640,1640,0
|
|
20240805,143800,103063876,1640,1640,1640,1640,6
|
|
20240805,143700,103054036,1640,1641,1641,1640,50
|
|
20240805,143600,102972004,1641,1641,1641,1641,632
|
|
20240805,143500,101934892,1641,1641,1641,1641,82
|
|
20240805,143400,101800330,1641,1649,1649,1641,450
|
|
20240805,143300,101061088,1652,1652,1652,1652,0
|
|
20240805,143200,101061088,1652,1651,1652,1651,300
|
|
20240805,143100,100565580,1651,1651,1651,1651,285
|
|
20240805,143000,100095045,1651,1651,1651,1651,5
|
|
20240805,142900,100086790,1650,1650,1650,1650,0
|
|
20240805,142800,100086790,1650,1650,1650,1650,1657
|
|
20240805,142700,97352740,1650,1650,1650,1650,0
|
|
20240805,142600,97352740,1650,1652,1652,1650,482
|
|
20240805,142500,96556681,1654,1654,1654,1654,0
|
|
20240805,142400,96556681,1654,1654,1654,1654,0
|
|
20240805,142300,96556681,1654,1654,1654,1654,0
|
|
20240805,142200,96556681,1654,1654,1654,1654,0
|
|
20240805,142100,96556681,1654,1654,1654,1654,0
|
|
20240805,142000,96556681,1654,1654,1654,1654,0
|
|
20240805,141900,96556681,1654,1654,1654,1654,0
|
|
20240805,141800,96556681,1654,1654,1654,1654,0
|
|
20240805,141700,96556681,1654,1654,1654,1654,0
|
|
20240805,141600,96556681,1654,1654,1654,1654,0
|
|
20240805,141500,96556681,1654,1654,1654,1654,0
|
|
20240805,141400,96556681,1654,1654,1654,1654,0
|
|
20240805,141300,96556681,1654,1654,1654,1654,0
|
|
20240805,141200,96556681,1654,1654,1654,1654,0
|
|
20240805,141100,96556681,1654,1654,1654,1654,0
|
|
20240805,141000,96556681,1654,1654,1654,1654,0
|
|
20240805,140900,96556681,1654,1654,1654,1654,0
|
|
20240805,140800,96556681,1654,1654,1654,1654,0
|
|
20240805,140700,96556681,1654,1654,1654,1654,0
|
|
20240805,140600,96556681,1654,1654,1654,1654,0
|
|
20240805,140500,96556681,1654,1654,1654,1654,0
|
|
20240805,140400,96556681,1654,1654,1654,1654,0
|
|
20240805,140300,96556681,1654,1654,1654,1654,0
|
|
20240805,140200,96556681,1654,1654,1654,1654,0
|
|
20240805,140100,96556681,1654,1654,1654,1654,0
|
|
20240805,140000,96556681,1654,1654,1654,1654,0
|
|
20240805,135900,96556681,1654,1654,1654,1654,0
|
|
20240805,135800,96556681,1654,1654,1654,1654,0
|
|
20240805,135700,96556681,1654,1654,1654,1654,0
|
|
20240805,135600,96556681,1654,1654,1654,1654,0
|
|
20240805,135500,96556681,1654,1656,1656,1654,120
|
|
20240805,135400,96358081,1657,1657,1657,1657,121
|
|
20240805,135300,96157584,1658,1659,1659,1658,42
|
|
20240805,135200,96087927,1661,1661,1661,1661,0
|
|
20240805,135100,96087927,1661,1661,1661,1661,0
|
|
20240805,135000,96087927,1661,1662,1662,1661,3300
|
|
20240805,134900,90606405,1661,1661,1661,1661,0
|
|
20240805,134800,90606405,1661,1661,1661,1661,0
|
|
20240805,134700,90606405,1661,1661,1661,1661,0
|
|
20240805,134600,90606405,1661,1661,1661,1661,0
|
|
20240805,134500,90606405,1661,1661,1661,1661,0
|
|
20240805,134400,90606405,1661,1661,1661,1661,0
|
|
20240805,134300,90606405,1661,1661,1661,1661,1
|
|
20240805,134200,90604744,1660,1666,1666,1660,1234
|
|
20240805,134100,88553455,1701,1701,1701,1701,0
|
|
20240805,134000,88553455,1701,1701,1701,1701,0
|
|
20240805,133900,88553455,1701,1701,1701,1701,0
|
|
20240805,133800,88553455,1701,1687,1701,1687,118
|
|
20240805,133700,88353367,1666,1666,1666,1666,0
|
|
20240805,133600,88353367,1666,1666,1666,1666,0
|
|
20240805,133500,88353367,1666,1666,1666,1666,0
|
|
20240805,133400,88353367,1666,1666,1666,1666,0
|
|
20240805,133300,88353367,1666,1667,1667,1666,100
|
|
20240805,133200,88186766,1702,1702,1702,1702,7
|
|
20240805,133100,88174852,1703,1703,1703,1703,0
|
|
20240805,133000,88174852,1703,1703,1703,1703,0
|
|
20240805,132900,88174852,1703,1703,1703,1703,0
|
|
20240805,132800,88174852,1703,1703,1703,1703,0
|
|
20240805,132700,88174852,1703,1688,1703,1688,3
|
|
20240805,132600,88169773,1688,1688,1688,1688,0
|
|
20240805,132500,88169773,1688,1688,1688,1688,0
|
|
20240805,132400,88169773,1688,1688,1688,1688,1
|
|
20240805,132300,88168085,1666,1666,1666,1666,0
|
|
20240805,132200,88168085,1666,1666,1666,1666,0
|
|
20240805,132100,88168085,1666,1666,1666,1666,0
|
|
20240805,132000,88168085,1666,1666,1666,1666,0
|
|
20240805,131900,88168085,1666,1666,1666,1666,0
|
|
20240805,131800,88168085,1666,1690,1690,1666,1500
|
|
20240805,131700,85664926,1674,1674,1674,1674,0
|
|
20240805,131600,85664926,1674,1700,1700,1674,174
|
|
20240805,131500,85372299,1724,1724,1724,1724,0
|
|
20240805,131400,85372299,1724,1724,1724,1724,0
|
|
20240805,131300,85372299,1724,1724,1724,1724,0
|
|
20240805,131200,85372299,1724,1724,1724,1724,0
|
|
20240805,131100,85372299,1724,1724,1724,1724,0
|
|
20240805,131000,85372299,1724,1724,1724,1724,0
|
|
20240805,130900,85372299,1724,1724,1724,1724,0
|
|
20240805,130800,85372299,1724,1724,1724,1724,0
|
|
20240805,130700,85372299,1724,1724,1724,1724,0
|
|
20240805,130600,85372299,1724,1724,1724,1724,0
|
|
20240805,130500,85372299,1724,1724,1724,1724,1
|
|
20240805,130400,85370575,1700,1700,1700,1700,0
|
|
20240805,130300,85370575,1700,1700,1700,1700,0
|
|
20240805,130200,85370575,1700,1700,1700,1700,0
|
|
20240805,130100,85370575,1700,1700,1700,1700,0
|
|
20240805,130000,85370575,1700,1700,1700,1700,0
|
|
20240805,125900,85370575,1700,1700,1700,1700,0
|
|
20240805,125800,85370575,1700,1700,1700,1700,0
|
|
20240805,125700,85370575,1700,1700,1700,1700,0
|
|
20240805,125600,85370575,1700,1700,1700,1700,0
|
|
20240805,125500,85370575,1700,1700,1700,1700,0
|
|
20240805,125400,85370575,1700,1700,1700,1700,0
|
|
20240805,125300,85370575,1700,1700,1700,1700,0
|
|
20240805,125200,85370575,1700,1700,1700,1700,0
|
|
20240805,125100,85370575,1700,1700,1700,1700,0
|
|
20240805,125000,85370575,1700,1700,1700,1700,0
|
|
20240805,124900,85370575,1700,1700,1700,1700,0
|
|
20240805,124800,85370575,1700,1700,1700,1700,0
|
|
20240805,124700,85370575,1700,1700,1700,1700,0
|
|
20240805,124600,85370575,1700,1700,1700,1700,0
|
|
20240805,124500,85370575,1700,1700,1700,1700,100
|
|
20240805,124400,85200575,1690,1690,1690,1690,0
|
|
20240805,124300,85200575,1690,1690,1690,1690,0
|
|
20240805,124200,85200575,1690,1690,1690,1690,0
|
|
20240805,124100,85200575,1690,1690,1690,1690,0
|
|
20240805,124000,85200575,1690,1690,1690,1690,0
|
|
20240805,123900,85200575,1690,1690,1690,1690,0
|
|
20240805,123800,85200575,1690,1690,1690,1690,0
|
|
20240805,123700,85200575,1690,1690,1690,1690,0
|
|
20240805,123600,85200575,1690,1690,1690,1690,10
|
|
20240805,123500,85183675,1700,1700,1700,1700,0
|
|
20240805,123400,85183675,1700,1700,1700,1700,0
|
|
20240805,123300,85183675,1700,1700,1700,1700,0
|
|
20240805,123200,85183675,1700,1700,1700,1700,1
|
|
20240805,123100,85181975,1681,1682,1682,1681,1000
|
|
20240805,123000,83500731,1693,1693,1693,1693,0
|
|
20240805,122900,83500731,1693,1693,1693,1693,0
|
|
20240805,122800,83500731,1693,1693,1693,1693,0
|
|
20240805,122700,83500731,1693,1693,1693,1693,0
|
|
20240805,122600,83500731,1693,1693,1693,1693,0
|
|
20240805,122500,83500731,1693,1693,1693,1693,0
|
|
20240805,122400,83500731,1693,1693,1693,1693,0
|
|
20240805,122300,83500731,1693,1693,1693,1693,0
|
|
20240805,122200,83500731,1693,1693,1693,1693,0
|
|
20240805,122100,83500731,1693,1693,1693,1693,0
|
|
20240805,122000,83500731,1693,1693,1693,1693,0
|
|
20240805,121900,83500731,1693,1693,1693,1693,0
|
|
20240805,121800,83500731,1693,1693,1693,1693,0
|
|
20240805,121700,83500731,1693,1693,1693,1693,0
|
|
20240805,121600,83500731,1693,1693,1693,1693,0
|
|
20240805,121500,83500731,1693,1693,1693,1693,0
|
|
20240805,121400,83500731,1693,1693,1693,1693,1480
|
|
20240805,121300,80995091,1687,1691,1693,1687,4572
|
|
20240805,121200,73258367,1687,1687,1687,1687,428
|
|
20240805,121100,72536331,1687,1687,1687,1687,872
|
|
20240805,121000,71065267,1687,1687,1687,1687,0
|
|
20240805,120900,71065267,1687,1687,1687,1687,1128
|
|
20240805,120800,69162331,1687,1687,1687,1687,0
|
|
20240805,120700,69162331,1687,1687,1687,1687,0
|
|
20240805,120600,69162331,1687,1687,1687,1687,0
|
|
20240805,120500,69162331,1687,1687,1687,1687,0
|
|
20240805,120400,69162331,1687,1687,1687,1687,0
|
|
20240805,120300,69162331,1687,1687,1687,1687,0
|
|
20240805,120200,69162331,1687,1687,1687,1687,0
|
|
20240805,120100,69162331,1687,1687,1687,1687,0
|
|
20240805,120000,69162331,1687,1687,1687,1687,0
|
|
20240805,115900,69162331,1687,1687,1687,1687,0
|
|
20240805,115800,69162331,1687,1687,1687,1687,100
|
|
20240805,115700,68993631,1689,1689,1689,1689,0
|
|
20240805,115600,68993631,1689,1689,1689,1689,36
|
|
20240805,115500,68932827,1673,1669,1673,1669,867
|
|
20240805,115400,67483420,1661,1661,1661,1661,0
|
|
20240805,115300,67483420,1661,1670,1670,1661,599
|
|
20240805,115200,66483965,1670,1669,1670,1669,101
|
|
20240805,115100,66315296,1674,1670,1674,1670,100
|
|
20240805,115000,66148085,1660,1660,1660,1660,0
|
|
20240805,114900,66148085,1660,1661,1661,1660,3499
|
|
20240805,114800,60339100,1661,1663,1663,1661,600
|
|
20240805,114700,59342090,1663,1667,1667,1663,1000
|
|
20240805,114600,57678309,1680,1680,1680,1680,0
|
|
20240805,114500,57678309,1680,1680,1680,1680,0
|
|
20240805,114400,57678309,1680,1680,1680,1680,0
|
|
20240805,114300,57678309,1680,1680,1680,1680,0
|
|
20240805,114200,57678309,1680,1680,1680,1680,0
|
|
20240805,114100,57678309,1680,1680,1680,1680,0
|
|
20240805,114000,57678309,1680,1680,1680,1680,0
|
|
20240805,113900,57678309,1680,1679,1680,1679,57
|
|
20240805,113800,57582550,1681,1665,1681,1665,734
|
|
20240805,113700,56360410,1682,1682,1682,1682,0
|
|
20240805,113600,56360410,1682,1684,1684,1682,101
|
|
20240805,113500,56190328,1684,1699,1699,1672,535
|
|
20240805,113400,55293358,1706,1672,1706,1672,3461
|
|
20240805,113300,49506196,1660,1660,1660,1660,0
|
|
20240805,113200,49506196,1660,1725,1725,1660,3891
|
|
20240805,113100,42893700,1753,1725,1753,1725,282
|
|
20240805,113000,42407222,1725,1725,1725,1725,0
|
|
20240805,112900,42407222,1725,1725,1725,1725,0
|
|
20240805,112800,42407222,1725,1725,1725,1725,0
|
|
20240805,112700,42407222,1725,1725,1725,1725,0
|
|
20240805,112600,42407222,1725,1725,1725,1725,0
|
|
20240805,112500,42407222,1725,1725,1725,1725,0
|
|
20240805,112400,42407222,1725,1725,1725,1725,0
|
|
20240805,112300,42407222,1725,1725,1725,1725,269
|
|
20240805,112200,41943197,1725,1725,1725,1725,0
|
|
20240805,112100,41943197,1725,1730,1730,1725,629
|
|
20240805,112000,40858142,1725,1730,1730,1725,300
|
|
20240805,111900,40340541,1744,1726,1744,1725,1500
|
|
20240805,111800,37734988,1725,1725,1725,1725,0
|
|
20240805,111700,37734988,1725,1725,1725,1725,0
|
|
20240805,111600,37734988,1725,1725,1725,1725,0
|
|
20240805,111500,37734988,1725,1732,1732,1725,3196
|
|
20240805,111400,32212937,1736,1736,1736,1736,0
|
|
20240805,111300,32212937,1736,1736,1736,1736,69
|
|
20240805,111200,32093153,1732,1732,1732,1732,0
|
|
20240805,111100,32093153,1732,1732,1732,1732,0
|
|
20240805,111000,32093153,1732,1732,1732,1732,0
|
|
20240805,110900,32093153,1732,1732,1732,1732,0
|
|
20240805,110800,32093153,1732,1732,1732,1732,0
|
|
20240805,110700,32093153,1732,1733,1733,1732,200
|
|
20240805,110600,31746558,1733,1734,1734,1733,500
|
|
20240805,110500,30880048,1742,1741,1742,1741,22
|
|
20240805,110400,30841725,1733,1733,1733,1733,0
|
|
20240805,110300,30841725,1733,1733,1733,1733,0
|
|
20240805,110200,30841725,1733,1743,1743,1733,114
|
|
20240805,110100,30644055,1744,1748,1748,1744,638
|
|
20240805,110000,29531309,1749,1756,1756,1749,217
|
|
20240805,105900,29151423,1757,1758,1759,1757,62
|
|
20240805,105800,29042376,1758,1758,1758,1758,1
|
|
20240805,105700,29040618,1759,1763,1763,1759,369
|
|
20240805,105600,28390858,1764,1764,1764,1764,173
|
|
20240805,105500,28085686,1764,1764,1764,1764,0
|
|
20240805,105400,28085686,1764,1764,1764,1764,1
|
|
20240805,105300,28083922,1764,1764,1764,1764,1
|
|
20240805,105200,28082158,1764,1765,1765,1764,21
|
|
20240805,105100,28045094,1764,1764,1764,1764,0
|
|
20240805,105000,28045094,1764,1764,1764,1764,0
|
|
20240805,104900,28045094,1764,1764,1764,1764,0
|
|
20240805,104800,28045094,1764,1764,1764,1764,1
|
|
20240805,104700,28043330,1764,1764,1764,1764,1
|
|
20240805,104600,28041566,1764,1766,1766,1764,116
|
|
20240805,104500,27836712,1764,1764,1764,1764,0
|
|
20240805,104400,27836712,1764,1764,1764,1764,0
|
|
20240805,104300,27836712,1764,1764,1764,1764,0
|
|
20240805,104200,27836712,1764,1764,1764,1764,0
|
|
20240805,104100,27836712,1764,1764,1764,1764,0
|
|
20240805,104000,27836712,1764,1764,1764,1764,100
|
|
20240805,103900,27660312,1764,1764,1764,1764,500
|
|
20240805,103800,26778312,1764,1769,1769,1764,303
|
|
20240805,103700,26242805,1769,1769,1769,1769,45
|
|
20240805,103600,26163200,1769,1769,1769,1769,0
|
|
20240805,103500,26163200,1769,1771,1771,1769,200
|
|
20240805,103400,25809220,1774,1774,1774,1774,0
|
|
20240805,103300,25809220,1774,1774,1774,1774,6
|
|
20240805,103200,25798576,1771,1771,1771,1771,0
|
|
20240805,103100,25798576,1771,1771,1771,1771,0
|
|
20240805,103000,25798576,1771,1771,1771,1771,0
|
|
20240805,102900,25798576,1771,1775,1775,1771,36
|
|
20240805,102800,25734680,1789,1789,1789,1789,0
|
|
20240805,102700,25734680,1789,1789,1789,1789,0
|
|
20240805,102600,25734680,1789,1789,1789,1789,0
|
|
20240805,102500,25734680,1789,1789,1789,1789,0
|
|
20240805,102400,25734680,1789,1789,1789,1789,0
|
|
20240805,102300,25734680,1789,1789,1789,1789,0
|
|
20240805,102200,25734680,1789,1789,1789,1789,0
|
|
20240805,102100,25734680,1789,1789,1789,1789,0
|
|
20240805,102000,25734680,1789,1789,1789,1789,0
|
|
20240805,101900,25734680,1789,1789,1789,1789,0
|
|
20240805,101800,25734680,1789,1789,1789,1789,0
|
|
20240805,101700,25734680,1789,1789,1789,1789,0
|
|
20240805,101600,25734680,1789,1789,1789,1789,0
|
|
20240805,101500,25734680,1789,1789,1789,1789,0
|
|
20240805,101400,25734680,1789,1789,1789,1789,0
|
|
20240805,101300,25734680,1789,1789,1789,1789,0
|
|
20240805,101200,25734680,1789,1789,1789,1789,0
|
|
20240805,101100,25734680,1789,1789,1789,1789,0
|
|
20240805,101000,25734680,1789,1789,1789,1789,0
|
|
20240805,100900,25734680,1789,1789,1789,1789,0
|
|
20240805,100800,25734680,1789,1789,1789,1789,0
|
|
20240805,100700,25734680,1789,1789,1789,1789,0
|
|
20240805,100600,25734680,1789,1789,1789,1789,0
|
|
20240805,100500,25734680,1789,1789,1789,1789,0
|
|
20240805,100400,25734680,1789,1789,1789,1789,12
|
|
20240805,100300,25713212,1790,1790,1790,1790,0
|
|
20240805,100200,25713212,1790,1790,1790,1790,0
|
|
20240805,100100,25713212,1790,1790,1790,1790,982
|
|
20240805,100000,23955432,1792,1792,1792,1792,0
|
|
20240805,095900,23955432,1792,1792,1792,1792,0
|
|
20240805,095800,23955432,1792,1792,1792,1792,0
|
|
20240805,095700,23955432,1792,1792,1792,1792,0
|
|
20240805,095600,23955432,1792,1792,1792,1792,5
|
|
20240805,095500,23946472,1770,1770,1770,1770,0
|
|
20240805,095400,23946472,1770,1770,1770,1770,0
|
|
20240805,095300,23946472,1770,1771,1771,1770,2000
|
|
20240805,095200,20406114,1771,1771,1771,1771,0
|
|
20240805,095100,20406114,1771,1771,1771,1771,0
|
|
20240805,095000,20406114,1771,1771,1771,1771,0
|
|
20240805,094900,20406114,1771,1771,1771,1771,0
|
|
20240805,094800,20406114,1771,1771,1771,1771,0
|
|
20240805,094700,20406114,1771,1775,1775,1771,1400
|
|
20240805,094600,17926386,1800,1800,1800,1800,0
|
|
20240805,094500,17926386,1800,1800,1800,1800,0
|
|
20240805,094400,17926386,1800,1800,1800,1800,0
|
|
20240805,094300,17926386,1800,1800,1800,1800,0
|
|
20240805,094200,17926386,1800,1800,1800,1800,0
|
|
20240805,094100,17926386,1800,1800,1800,1800,0
|
|
20240805,094000,17926386,1800,1800,1800,1800,44
|
|
20240805,093900,17847186,1771,1771,1771,1771,0
|
|
20240805,093800,17847186,1771,1771,1771,1771,0
|
|
20240805,093700,17847186,1771,1772,1772,1771,600
|
|
20240805,093600,16784580,1771,1773,1773,1771,1000
|
|
20240805,093500,15012329,1771,1771,1771,1771,0
|
|
20240805,093400,15012329,1771,1771,1771,1771,0
|
|
20240805,093300,15012329,1771,1774,1774,1771,212
|
|
20240805,093200,14636830,1775,1776,1776,1775,21
|
|
20240805,093100,14599542,1777,1779,1779,1777,320
|
|
20240805,093000,14030884,1779,1779,1779,1779,0
|
|
20240805,092900,14030884,1779,1779,1779,1779,0
|
|
20240805,092800,14030884,1779,1779,1779,1779,1
|
|
20240805,092700,14029105,1781,1781,1781,1781,0
|
|
20240805,092600,14029105,1781,1781,1781,1781,100
|
|
20240805,092500,13851005,1781,1781,1781,1781,0
|
|
20240805,092400,13851005,1781,1781,1781,1781,1
|
|
20240805,092300,13849224,1782,1782,1782,1782,0
|
|
20240805,092200,13849224,1782,1782,1782,1782,0
|
|
20240805,092100,13849224,1782,1782,1782,1782,21
|
|
20240805,092000,13811802,1782,1782,1782,1782,10
|
|
20240805,091900,13793982,1811,1811,1811,1811,0
|
|
20240805,091800,13793982,1811,1811,1811,1811,0
|
|
20240805,091700,13793982,1811,1811,1811,1811,8
|
|
20240805,091600,13779494,1781,1781,1781,1781,0
|
|
20240805,091500,13779494,1781,1781,1781,1781,0
|
|
20240805,091400,13779494,1781,1781,1781,1781,2623
|
|
20240805,091300,9107931,1779,1779,1779,1779,14
|
|
20240805,091200,9083025,1779,1779,1779,1779,0
|
|
20240805,091100,9083025,1779,1779,1779,1779,62
|
|
20240805,091000,8972727,1779,1780,1780,1779,206
|
|
20240805,090900,8606148,1781,1781,1781,1781,14
|
|
20240805,090800,8581214,1781,1790,1790,1781,100
|
|
20240805,090700,8402637,1814,1814,1814,1814,0
|
|
20240805,090600,8402637,1814,1814,1814,1814,0
|
|
20240805,090500,8402637,1814,1814,1814,1814,0
|
|
20240805,090400,8402637,1814,1814,1814,1814,0
|
|
20240805,090300,8402637,1814,1814,1814,1814,0
|
|
20240805,090200,8402637,1814,1814,1814,1814,0
|
|
20240805,090100,8402637,1814,1814,1814,1781,3687
|
|
20240805,090000,1763052,1834,1834,1834,1834,638
|