624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,192100,65292555,1655,1655,1655,1655,488
|
|
20240820,192000,65292555,1655,1655,1655,1655,0
|
|
20240820,191900,65292555,1655,1655,1655,1655,0
|
|
20240820,191800,65292555,1655,1655,1655,1655,0
|
|
20240820,191700,65292555,1655,1655,1655,1655,0
|
|
20240820,191600,65292555,1655,1655,1655,1655,0
|
|
20240820,191500,65292555,1655,1655,1655,1655,0
|
|
20240820,191400,65292555,1655,1655,1655,1655,0
|
|
20240820,191300,65292555,1655,1655,1655,1655,0
|
|
20240820,191200,65292555,1655,1655,1655,1655,0
|
|
20240820,191100,65292555,1655,1655,1655,1655,0
|
|
20240820,191000,65292555,1655,1655,1655,1655,0
|
|
20240820,190900,65292555,1655,1655,1655,1655,0
|
|
20240820,190800,65292555,1655,1655,1655,1655,0
|
|
20240820,190700,65292555,1655,1655,1655,1655,0
|
|
20240820,190600,65292555,1655,1655,1655,1655,0
|
|
20240820,190500,65292555,1655,1655,1655,1655,0
|
|
20240820,190400,65292555,1655,1655,1655,1655,0
|
|
20240820,190300,65292555,1655,1655,1655,1655,0
|
|
20240820,190200,65292555,1655,1655,1655,1655,0
|
|
20240820,190100,65292555,1655,1655,1655,1655,0
|
|
20240820,190000,65292555,1655,1655,1655,1655,0
|
|
20240820,185900,65292555,1655,1655,1655,1655,0
|
|
20240820,185800,65292555,1655,1655,1655,1655,0
|
|
20240820,185700,65292555,1655,1655,1655,1655,0
|
|
20240820,185600,65292555,1655,1655,1655,1655,0
|
|
20240820,185500,65292555,1655,1655,1655,1655,0
|
|
20240820,185400,65292555,1655,1655,1655,1655,0
|
|
20240820,185300,65292555,1655,1655,1655,1655,0
|
|
20240820,185200,65292555,1655,1655,1655,1655,0
|
|
20240820,185100,65292555,1655,1655,1655,1655,488
|
|
20240820,185000,65292555,1655,1655,1655,1655,0
|
|
20240820,184900,65292555,1655,1655,1655,1655,0
|
|
20240820,184800,65292555,1655,1655,1655,1655,0
|
|
20240820,184700,65292555,1655,1655,1655,1655,0
|
|
20240820,184600,65292555,1655,1655,1655,1655,0
|
|
20240820,184500,65292555,1655,1655,1655,1655,0
|
|
20240820,184400,65292555,1655,1655,1655,1655,0
|
|
20240820,184300,65292555,1655,1655,1655,1655,0
|
|
20240820,184200,65292555,1655,1655,1655,1655,0
|
|
20240820,184100,65292555,1655,1655,1655,1655,0
|
|
20240820,184000,65292555,1655,1655,1655,1655,0
|
|
20240820,183900,65292555,1655,1655,1655,1655,0
|
|
20240820,183800,65292555,1655,1655,1655,1655,0
|
|
20240820,183700,65292555,1655,1655,1655,1655,0
|
|
20240820,183600,65292555,1655,1655,1655,1655,0
|
|
20240820,183500,65292555,1655,1655,1655,1655,0
|
|
20240820,183400,65292555,1655,1655,1655,1655,0
|
|
20240820,183300,65292555,1655,1655,1655,1655,0
|
|
20240820,183200,65292555,1655,1655,1655,1655,0
|
|
20240820,183100,65292555,1655,1655,1655,1655,0
|
|
20240820,183000,65292555,1655,1655,1655,1655,0
|
|
20240820,182900,65292555,1655,1655,1655,1655,0
|
|
20240820,182800,65292555,1655,1655,1655,1655,0
|
|
20240820,182700,65292555,1655,1655,1655,1655,0
|
|
20240820,182600,65292555,1655,1655,1655,1655,0
|
|
20240820,182500,65292555,1655,1655,1655,1655,0
|
|
20240820,182400,65292555,1655,1655,1655,1655,0
|
|
20240820,182300,65292555,1655,1655,1655,1655,0
|
|
20240820,182200,65292555,1655,1655,1655,1655,0
|
|
20240820,182100,65292555,1655,1655,1655,1655,488
|
|
20240820,182000,65292555,1655,1655,1655,1655,0
|
|
20240820,181900,65292555,1655,1655,1655,1655,0
|
|
20240820,181800,65292555,1655,1655,1655,1655,0
|
|
20240820,181700,65292555,1655,1655,1655,1655,0
|
|
20240820,181600,65292555,1655,1655,1655,1655,0
|
|
20240820,181500,65292555,1655,1655,1655,1655,0
|
|
20240820,181400,65292555,1655,1655,1655,1655,0
|
|
20240820,181300,65292555,1655,1655,1655,1655,0
|
|
20240820,181200,65292555,1655,1655,1655,1655,0
|
|
20240820,181100,65292555,1655,1655,1655,1655,0
|
|
20240820,181000,65292555,1655,1655,1655,1655,0
|
|
20240820,180900,65292555,1655,1655,1655,1655,0
|
|
20240820,180800,65292555,1655,1655,1655,1655,0
|
|
20240820,180700,65292555,1655,1655,1655,1655,0
|
|
20240820,180600,65292555,1655,1655,1655,1655,0
|
|
20240820,180500,65292555,1655,1655,1655,1655,0
|
|
20240820,180400,65292555,1655,1655,1655,1655,0
|
|
20240820,180300,65292555,1655,1655,1655,1655,0
|
|
20240820,180200,65292555,1655,1655,1655,1655,0
|
|
20240820,180100,65292555,1655,1655,1655,1655,0
|
|
20240820,180000,65292555,1655,1655,1655,1655,0
|
|
20240820,175900,65292555,1655,1655,1655,1655,0
|
|
20240820,175800,65292555,1655,1655,1655,1655,0
|
|
20240820,175700,65292555,1655,1655,1655,1655,0
|
|
20240820,175600,65292555,1655,1655,1655,1655,0
|
|
20240820,175500,65292555,1655,1655,1655,1655,0
|
|
20240820,175400,65292555,1655,1655,1655,1655,0
|
|
20240820,175300,65292555,1655,1655,1655,1655,0
|
|
20240820,175200,65292555,1655,1655,1655,1655,0
|
|
20240820,175100,65292555,1655,1655,1655,1655,488
|
|
20240820,175000,65292555,1655,1655,1655,1655,0
|
|
20240820,174900,65292555,1655,1655,1655,1655,0
|
|
20240820,174800,65292555,1655,1655,1655,1655,0
|
|
20240820,174700,65292555,1655,1655,1655,1655,0
|
|
20240820,174600,65292555,1655,1655,1655,1655,0
|
|
20240820,174500,65292555,1655,1655,1655,1655,0
|
|
20240820,174400,65292555,1655,1655,1655,1655,0
|
|
20240820,174300,65292555,1655,1655,1655,1655,0
|
|
20240820,174200,65292555,1655,1655,1655,1655,0
|
|
20240820,174100,65292555,1655,1655,1655,1655,0
|
|
20240820,174000,65292555,1655,1655,1655,1655,0
|
|
20240820,173900,65292555,1655,1655,1655,1655,0
|
|
20240820,173800,65292555,1655,1655,1655,1655,0
|
|
20240820,173700,65292555,1655,1655,1655,1655,0
|
|
20240820,173600,65292555,1655,1655,1655,1655,0
|
|
20240820,173500,65292555,1655,1655,1655,1655,0
|
|
20240820,173400,65292555,1655,1655,1655,1655,0
|
|
20240820,173300,65292555,1655,1655,1655,1655,0
|
|
20240820,173200,65292555,1655,1655,1655,1655,0
|
|
20240820,173100,65292555,1655,1655,1655,1655,0
|
|
20240820,173000,65292555,1655,1655,1655,1655,0
|
|
20240820,172900,65292555,1655,1655,1655,1655,0
|
|
20240820,172800,65292555,1655,1655,1655,1655,0
|
|
20240820,172700,65292555,1655,1655,1655,1655,0
|
|
20240820,172600,65292555,1655,1655,1655,1655,0
|
|
20240820,172500,65292555,1655,1655,1655,1655,0
|
|
20240820,172400,65292555,1655,1655,1655,1655,0
|
|
20240820,172300,65292555,1655,1655,1655,1655,0
|
|
20240820,172200,65292555,1655,1655,1655,1655,0
|
|
20240820,172100,65292555,1655,1655,1655,1655,488
|
|
20240820,172000,65292555,1655,1655,1655,1655,0
|
|
20240820,171900,65292555,1655,1655,1655,1655,0
|
|
20240820,171800,65292555,1655,1655,1655,1655,0
|
|
20240820,171700,65292555,1655,1655,1655,1655,0
|
|
20240820,171600,65292555,1655,1655,1655,1655,0
|
|
20240820,171500,65292555,1655,1655,1655,1655,0
|
|
20240820,171400,65292555,1655,1655,1655,1655,0
|
|
20240820,171300,65292555,1655,1655,1655,1655,0
|
|
20240820,171200,65292555,1655,1655,1655,1655,0
|
|
20240820,171100,65292555,1655,1655,1655,1655,0
|
|
20240820,171000,65292555,1655,1655,1655,1655,0
|
|
20240820,170900,65292555,1655,1655,1655,1655,0
|
|
20240820,170800,65292555,1655,1655,1655,1655,0
|
|
20240820,170700,65292555,1655,1655,1655,1655,0
|
|
20240820,170600,65292555,1655,1655,1655,1655,0
|
|
20240820,170500,65292555,1655,1655,1655,1655,0
|
|
20240820,170400,65292555,1655,1655,1655,1655,0
|
|
20240820,170300,65292555,1655,1655,1655,1655,0
|
|
20240820,170200,65292555,1655,1655,1655,1655,0
|
|
20240820,170100,65292555,1655,1655,1655,1655,0
|
|
20240820,170000,65292555,1655,1655,1655,1655,0
|
|
20240820,165900,65292555,1655,1655,1655,1655,0
|
|
20240820,165800,65292555,1655,1655,1655,1655,0
|
|
20240820,165700,65292555,1655,1655,1655,1655,0
|
|
20240820,165600,65292555,1655,1655,1655,1655,0
|
|
20240820,165500,65292555,1655,1655,1655,1655,0
|
|
20240820,165400,65292555,1655,1655,1655,1655,0
|
|
20240820,165300,65292555,1655,1655,1655,1655,0
|
|
20240820,165200,65292555,1655,1655,1655,1655,0
|
|
20240820,165100,65292555,1655,1655,1655,1655,488
|
|
20240820,165000,65292555,1655,1655,1655,1655,0
|
|
20240820,164900,65292555,1655,1655,1655,1655,0
|
|
20240820,164800,65292555,1655,1655,1655,1655,0
|
|
20240820,164700,65292555,1655,1655,1655,1655,0
|
|
20240820,164600,65292555,1655,1655,1655,1655,0
|
|
20240820,164500,65292555,1655,1655,1655,1655,0
|
|
20240820,164400,65292555,1655,1655,1655,1655,0
|
|
20240820,164300,65292555,1655,1655,1655,1655,0
|
|
20240820,164200,65292555,1655,1655,1655,1655,0
|
|
20240820,164100,65292555,1655,1655,1655,1655,0
|
|
20240820,164000,65292555,1655,1655,1655,1655,0
|
|
20240820,163900,65292555,1655,1655,1655,1655,0
|
|
20240820,163800,65292555,1655,1655,1655,1655,0
|
|
20240820,163700,65292555,1655,1655,1655,1655,0
|
|
20240820,163600,65292555,1655,1655,1655,1655,0
|
|
20240820,163500,65292555,1655,1655,1655,1655,0
|
|
20240820,163400,65292555,1655,1655,1655,1655,0
|
|
20240820,163300,65292555,1655,1655,1655,1655,0
|
|
20240820,163200,65292555,1655,1655,1655,1655,0
|
|
20240820,163100,65292555,1655,1655,1655,1655,0
|
|
20240820,163000,65292555,1655,1655,1655,1655,0
|
|
20240820,162900,65292555,1655,1655,1655,1655,0
|
|
20240820,162800,65292555,1655,1655,1655,1655,0
|
|
20240820,162700,65292555,1655,1655,1655,1655,0
|
|
20240820,162600,65292555,1655,1655,1655,1655,0
|
|
20240820,162500,65292555,1655,1655,1655,1655,0
|
|
20240820,162400,65292555,1655,1655,1655,1655,0
|
|
20240820,162300,65292555,1655,1655,1655,1655,0
|
|
20240820,162200,65292555,1655,1655,1655,1655,0
|
|
20240820,162100,65292555,1655,1655,1655,1655,488
|
|
20240820,162000,65292555,1655,1655,1655,1655,0
|
|
20240820,161900,65292555,1655,1655,1655,1655,0
|
|
20240820,161800,65292555,1655,1655,1655,1655,0
|
|
20240820,161700,65292555,1655,1655,1655,1655,0
|
|
20240820,161600,65292555,1655,1655,1655,1655,0
|
|
20240820,161500,65292555,1655,1655,1655,1655,0
|
|
20240820,161400,65292555,1655,1655,1655,1655,0
|
|
20240820,161300,65292555,1655,1655,1655,1655,0
|
|
20240820,161200,65292555,1655,1655,1655,1655,0
|
|
20240820,161100,65292555,1655,1655,1655,1655,0
|
|
20240820,161000,65292555,1655,1655,1655,1655,0
|
|
20240820,160900,65292555,1655,1655,1655,1655,0
|
|
20240820,160800,65292555,1655,1655,1655,1655,0
|
|
20240820,160700,65292555,1655,1655,1655,1655,0
|
|
20240820,160600,65292555,1655,1655,1655,1655,0
|
|
20240820,160500,65292555,1655,1655,1655,1655,0
|
|
20240820,160400,65292555,1655,1655,1655,1655,0
|
|
20240820,160300,65292555,1655,1655,1655,1655,0
|
|
20240820,160200,65292555,1655,1655,1655,1655,0
|
|
20240820,160100,65292555,1655,1655,1655,1655,0
|
|
20240820,160000,65292555,1655,1655,1655,1655,0
|
|
20240820,155900,65292555,1655,1655,1655,1655,0
|
|
20240820,155800,65292555,1655,1655,1655,1655,0
|
|
20240820,155700,65292555,1655,1655,1655,1655,0
|
|
20240820,155600,65292555,1655,1655,1655,1655,0
|
|
20240820,155500,65292555,1655,1655,1655,1655,0
|
|
20240820,155400,65292555,1655,1655,1655,1655,0
|
|
20240820,155300,65292555,1655,1655,1655,1655,0
|
|
20240820,155200,65292555,1655,1655,1655,1655,0
|
|
20240820,155100,65292555,1655,1655,1655,1655,488
|
|
20240820,155000,65292555,1655,1655,1655,1655,0
|
|
20240820,154900,65292555,1655,1655,1655,1655,0
|
|
20240820,154800,65292555,1655,1655,1655,1655,0
|
|
20240820,154700,65292555,1655,1655,1655,1655,0
|
|
20240820,154600,65292555,1655,1655,1655,1655,0
|
|
20240820,154500,65292555,1655,1655,1655,1655,0
|
|
20240820,154400,65292555,1655,1655,1655,1655,0
|
|
20240820,154300,65292555,1655,1655,1655,1655,0
|
|
20240820,154200,65292555,1655,1655,1655,1655,0
|
|
20240820,154100,65292555,1655,1655,1655,1655,0
|
|
20240820,154000,65292555,1655,1655,1655,1655,0
|
|
20240820,153900,65292555,1655,1655,1655,1655,0
|
|
20240820,153800,65292555,1655,1655,1655,1655,0
|
|
20240820,153700,65292555,1655,1655,1655,1655,0
|
|
20240820,153600,65292555,1655,1655,1655,1655,0
|
|
20240820,153500,65292555,1655,1655,1655,1655,0
|
|
20240820,153400,65292555,1655,1655,1655,1655,0
|
|
20240820,153300,65292555,1655,1655,1655,1655,0
|
|
20240820,153200,65292555,1655,1655,1655,1655,0
|
|
20240820,153100,65292555,1655,1655,1655,1655,0
|
|
20240820,153000,65292555,1655,1655,1655,1655,488
|
|
20240820,152900,64484915,1659,1659,1659,1659,0
|
|
20240820,152800,64484915,1659,1659,1659,1659,0
|
|
20240820,152700,64484915,1659,1659,1659,1659,0
|
|
20240820,152600,64484915,1659,1659,1659,1659,0
|
|
20240820,152500,64484915,1659,1659,1659,1659,0
|
|
20240820,152400,64484915,1659,1659,1659,1659,0
|
|
20240820,152300,64484915,1659,1659,1659,1659,0
|
|
20240820,152200,64484915,1659,1659,1659,1659,0
|
|
20240820,152100,64484915,1659,1659,1659,1659,0
|
|
20240820,152000,64484915,1659,1659,1659,1659,0
|
|
20240820,151900,64484915,1659,1659,1659,1659,100
|
|
20240820,151800,64319015,1659,1659,1659,1659,45
|
|
20240820,151700,64244360,1660,1658,1660,1658,760
|
|
20240820,151600,62984102,1658,1658,1658,1658,0
|
|
20240820,151500,62984102,1658,1658,1658,1658,0
|
|
20240820,151400,62984102,1658,1658,1658,1658,0
|
|
20240820,151300,62984102,1658,1658,1658,1658,0
|
|
20240820,151200,62984102,1658,1658,1658,1658,0
|
|
20240820,151100,62984102,1658,1658,1658,1658,0
|
|
20240820,151000,62984102,1658,1658,1658,1658,0
|
|
20240820,150900,62984102,1658,1658,1658,1658,0
|
|
20240820,150800,62984102,1658,1658,1658,1658,29
|
|
20240820,150700,62936020,1659,1659,1659,1659,0
|
|
20240820,150600,62936020,1659,1659,1659,1659,0
|
|
20240820,150500,62936020,1659,1659,1659,1659,0
|
|
20240820,150400,62936020,1659,1659,1659,1659,0
|
|
20240820,150300,62936020,1659,1659,1659,1659,0
|
|
20240820,150200,62936020,1659,1659,1659,1659,0
|
|
20240820,150100,62936020,1659,1658,1659,1658,38
|
|
20240820,150000,62872980,1642,1642,1642,1642,0
|
|
20240820,145900,62872980,1642,1642,1642,1642,0
|
|
20240820,145800,62872980,1642,1642,1642,1642,0
|
|
20240820,145700,62872980,1642,1642,1642,1642,0
|
|
20240820,145600,62872980,1642,1642,1642,1642,0
|
|
20240820,145500,62872980,1642,1642,1642,1642,0
|
|
20240820,145400,62872980,1642,1642,1642,1642,0
|
|
20240820,145300,62872980,1642,1642,1642,1642,0
|
|
20240820,145200,62872980,1642,1642,1642,1642,0
|
|
20240820,145100,62872980,1642,1642,1642,1642,0
|
|
20240820,145000,62872980,1642,1642,1642,1642,0
|
|
20240820,144900,62872980,1642,1642,1642,1642,0
|
|
20240820,144800,62872980,1642,1642,1642,1642,0
|
|
20240820,144700,62872980,1642,1642,1642,1642,0
|
|
20240820,144600,62872980,1642,1642,1642,1642,0
|
|
20240820,144500,62872980,1642,1642,1642,1642,1
|
|
20240820,144400,62871338,1659,1642,1659,1642,5
|
|
20240820,144300,62863060,1641,1641,1641,1641,0
|
|
20240820,144200,62863060,1641,1641,1641,1641,0
|
|
20240820,144100,62863060,1641,1641,1641,1641,0
|
|
20240820,144000,62863060,1641,1641,1641,1641,0
|
|
20240820,143900,62863060,1641,1641,1641,1641,0
|
|
20240820,143800,62863060,1641,1641,1641,1641,0
|
|
20240820,143700,62863060,1641,1641,1641,1641,0
|
|
20240820,143600,62863060,1641,1641,1641,1641,0
|
|
20240820,143500,62863060,1641,1641,1641,1641,0
|
|
20240820,143400,62863060,1641,1641,1641,1641,0
|
|
20240820,143300,62863060,1641,1641,1641,1641,0
|
|
20240820,143200,62863060,1641,1641,1641,1641,1
|
|
20240820,143100,62861419,1666,1666,1666,1666,0
|
|
20240820,143000,62861419,1666,1666,1666,1666,0
|
|
20240820,142900,62861419,1666,1666,1666,1666,0
|
|
20240820,142800,62861419,1666,1666,1666,1666,0
|
|
20240820,142700,62861419,1666,1666,1666,1666,0
|
|
20240820,142600,62861419,1666,1666,1666,1666,0
|
|
20240820,142500,62861419,1666,1666,1666,1666,0
|
|
20240820,142400,62861419,1666,1666,1666,1666,0
|
|
20240820,142300,62861419,1666,1666,1666,1666,0
|
|
20240820,142200,62861419,1666,1666,1666,1666,0
|
|
20240820,142100,62861419,1666,1666,1666,1666,0
|
|
20240820,142000,62861419,1666,1666,1666,1666,0
|
|
20240820,141900,62861419,1666,1666,1666,1666,0
|
|
20240820,141800,62861419,1666,1666,1666,1666,0
|
|
20240820,141700,62861419,1666,1666,1666,1666,0
|
|
20240820,141600,62861419,1666,1666,1666,1666,0
|
|
20240820,141500,62861419,1666,1666,1666,1666,0
|
|
20240820,141400,62861419,1666,1660,1666,1660,300
|
|
20240820,141300,62363386,1660,1648,1660,1648,440
|
|
20240820,141200,61638194,1640,1640,1640,1640,3175
|
|
20240820,141100,56431194,1640,1641,1641,1640,664
|
|
20240820,141000,55342115,1641,1641,1641,1641,20
|
|
20240820,140900,55309295,1641,1641,1641,1641,200
|
|
20240820,140800,54981095,1641,1641,1641,1641,200
|
|
20240820,140700,54652895,1640,1640,1640,1640,1701
|
|
20240820,140600,51863255,1640,1640,1640,1640,1000
|
|
20240820,140500,50223255,1640,1640,1640,1640,0
|
|
20240820,140400,50223255,1640,1640,1640,1640,0
|
|
20240820,140300,50223255,1640,1640,1640,1640,0
|
|
20240820,140200,50223255,1640,1640,1640,1640,0
|
|
20240820,140100,50223255,1640,1640,1640,1640,0
|
|
20240820,140000,50223255,1640,1640,1640,1640,0
|
|
20240820,135900,50223255,1640,1640,1640,1640,0
|
|
20240820,135800,50223255,1640,1640,1640,1640,0
|
|
20240820,135700,50223255,1640,1640,1640,1640,10
|
|
20240820,135600,50206855,1640,1640,1640,1640,0
|
|
20240820,135500,50206855,1640,1640,1640,1640,0
|
|
20240820,135400,50206855,1640,1640,1640,1640,0
|
|
20240820,135300,50206855,1640,1640,1640,1640,0
|
|
20240820,135200,50206855,1640,1640,1640,1640,0
|
|
20240820,135100,50206855,1640,1640,1640,1640,0
|
|
20240820,135000,50206855,1640,1640,1640,1640,0
|
|
20240820,134900,50206855,1640,1640,1640,1640,0
|
|
20240820,134800,50206855,1640,1640,1640,1640,0
|
|
20240820,134700,50206855,1640,1640,1640,1640,1
|
|
20240820,134600,50205215,1639,1639,1639,1639,0
|
|
20240820,134500,50205215,1639,1639,1639,1639,0
|
|
20240820,134400,50205215,1639,1639,1639,1639,0
|
|
20240820,134300,50205215,1639,1639,1639,1639,0
|
|
20240820,134200,50205215,1639,1639,1639,1639,0
|
|
20240820,134100,50205215,1639,1639,1639,1639,23
|
|
20240820,134000,50167518,1639,1639,1639,1639,0
|
|
20240820,133900,50167518,1639,1639,1639,1639,0
|
|
20240820,133800,50167518,1639,1639,1639,1639,0
|
|
20240820,133700,50167518,1639,1639,1639,1639,0
|
|
20240820,133600,50167518,1639,1639,1639,1639,2
|
|
20240820,133500,50164240,1640,1640,1640,1640,0
|
|
20240820,133400,50164240,1640,1640,1640,1640,0
|
|
20240820,133300,50164240,1640,1640,1640,1640,0
|
|
20240820,133200,50164240,1640,1640,1640,1640,0
|
|
20240820,133100,50164240,1640,1640,1640,1640,0
|
|
20240820,133000,50164240,1640,1640,1640,1640,0
|
|
20240820,132900,50164240,1640,1640,1640,1640,0
|
|
20240820,132800,50164240,1640,1640,1640,1640,20
|
|
20240820,132700,50131440,1641,1641,1641,1641,0
|
|
20240820,132600,50131440,1641,1641,1641,1641,0
|
|
20240820,132500,50131440,1641,1641,1641,1641,0
|
|
20240820,132400,50131440,1641,1641,1641,1641,0
|
|
20240820,132300,50131440,1641,1641,1641,1641,0
|
|
20240820,132200,50131440,1641,1639,1641,1639,2
|
|
20240820,132100,50128160,1641,1641,1641,1641,0
|
|
20240820,132000,50128160,1641,1641,1641,1641,0
|
|
20240820,131900,50128160,1641,1641,1641,1641,0
|
|
20240820,131800,50128160,1641,1641,1641,1641,200
|
|
20240820,131700,49799960,1640,1640,1640,1640,0
|
|
20240820,131600,49799960,1640,1648,1648,1640,2213
|
|
20240820,131500,46168520,1648,1648,1648,1648,0
|
|
20240820,131400,46168520,1648,1648,1648,1648,4
|
|
20240820,131300,46161928,1648,1648,1648,1648,0
|
|
20240820,131200,46161928,1648,1648,1648,1648,0
|
|
20240820,131100,46161928,1648,1647,1648,1647,6
|
|
20240820,131000,46152045,1641,1641,1641,1641,0
|
|
20240820,130900,46152045,1641,1647,1647,1641,8000
|
|
20240820,130800,33014571,1647,1647,1647,1647,0
|
|
20240820,130700,33014571,1647,1647,1647,1647,0
|
|
20240820,130600,33014571,1647,1648,1648,1647,7
|
|
20240820,130500,33003038,1648,1648,1648,1648,0
|
|
20240820,130400,33003038,1648,1648,1648,1648,0
|
|
20240820,130300,33003038,1648,1648,1648,1648,2
|
|
20240820,130200,32999742,1648,1648,1648,1648,1
|
|
20240820,130100,32998094,1648,1648,1648,1648,0
|
|
20240820,130000,32998094,1648,1648,1648,1648,17
|
|
20240820,125900,32970078,1648,1648,1648,1648,0
|
|
20240820,125800,32970078,1648,1648,1648,1648,8
|
|
20240820,125700,32956894,1648,1648,1648,1648,26
|
|
20240820,125600,32914046,1648,1648,1648,1648,0
|
|
20240820,125500,32914046,1648,1648,1648,1648,0
|
|
20240820,125400,32914046,1648,1648,1648,1648,0
|
|
20240820,125300,32914046,1648,1648,1648,1648,0
|
|
20240820,125200,32914046,1648,1648,1648,1648,0
|
|
20240820,125100,32914046,1648,1648,1648,1648,388
|
|
20240820,125000,32274622,1649,1649,1649,1649,401
|
|
20240820,124900,31613373,1663,1663,1663,1663,0
|
|
20240820,124800,31613373,1663,1663,1663,1663,0
|
|
20240820,124700,31613373,1663,1663,1663,1663,0
|
|
20240820,124600,31613373,1663,1663,1663,1663,0
|
|
20240820,124500,31613373,1663,1663,1663,1663,0
|
|
20240820,124400,31613373,1663,1663,1663,1663,0
|
|
20240820,124300,31613373,1663,1663,1663,1663,0
|
|
20240820,124200,31613373,1663,1663,1663,1663,0
|
|
20240820,124100,31613373,1663,1663,1663,1663,0
|
|
20240820,124000,31613373,1663,1663,1663,1663,0
|
|
20240820,123900,31613373,1663,1663,1663,1663,1
|
|
20240820,123800,31611710,1649,1649,1649,1649,0
|
|
20240820,123700,31611710,1649,1652,1652,1649,802
|
|
20240820,123600,30288038,1669,1669,1669,1669,0
|
|
20240820,123500,30288038,1669,1669,1669,1669,0
|
|
20240820,123400,30288038,1669,1669,1669,1669,0
|
|
20240820,123300,30288038,1669,1669,1669,1669,0
|
|
20240820,123200,30288038,1669,1669,1669,1669,0
|
|
20240820,123100,30288038,1669,1669,1669,1669,0
|
|
20240820,123000,30288038,1669,1669,1669,1669,0
|
|
20240820,122900,30288038,1669,1669,1669,1669,0
|
|
20240820,122800,30288038,1669,1669,1669,1669,0
|
|
20240820,122700,30288038,1669,1669,1669,1669,0
|
|
20240820,122600,30288038,1669,1669,1669,1669,0
|
|
20240820,122500,30288038,1669,1669,1669,1669,0
|
|
20240820,122400,30288038,1669,1669,1669,1669,0
|
|
20240820,122300,30288038,1669,1669,1669,1669,0
|
|
20240820,122200,30288038,1669,1669,1669,1669,0
|
|
20240820,122100,30288038,1669,1669,1669,1669,0
|
|
20240820,122000,30288038,1669,1669,1669,1669,0
|
|
20240820,121900,30288038,1669,1669,1669,1669,0
|
|
20240820,121800,30288038,1669,1669,1669,1669,0
|
|
20240820,121700,30288038,1669,1669,1669,1669,0
|
|
20240820,121600,30288038,1669,1669,1669,1669,0
|
|
20240820,121500,30288038,1669,1669,1669,1669,0
|
|
20240820,121400,30288038,1669,1669,1669,1669,0
|
|
20240820,121300,30288038,1669,1669,1669,1669,0
|
|
20240820,121200,30288038,1669,1669,1669,1669,0
|
|
20240820,121100,30288038,1669,1669,1669,1669,0
|
|
20240820,121000,30288038,1669,1669,1669,1669,0
|
|
20240820,120900,30288038,1669,1669,1669,1669,0
|
|
20240820,120800,30288038,1669,1669,1669,1669,0
|
|
20240820,120700,30288038,1669,1669,1669,1669,0
|
|
20240820,120600,30288038,1669,1669,1669,1669,0
|
|
20240820,120500,30288038,1669,1669,1669,1669,0
|
|
20240820,120400,30288038,1669,1669,1669,1669,0
|
|
20240820,120300,30288038,1669,1669,1669,1669,0
|
|
20240820,120200,30288038,1669,1669,1669,1669,0
|
|
20240820,120100,30288038,1669,1669,1669,1669,0
|
|
20240820,120000,30288038,1669,1669,1669,1669,0
|
|
20240820,115900,30288038,1669,1669,1669,1669,0
|
|
20240820,115800,30288038,1669,1669,1669,1669,0
|
|
20240820,115700,30288038,1669,1669,1669,1669,0
|
|
20240820,115600,30288038,1669,1669,1669,1669,0
|
|
20240820,115500,30288038,1669,1669,1669,1669,0
|
|
20240820,115400,30288038,1669,1669,1669,1669,0
|
|
20240820,115300,30288038,1669,1669,1669,1669,0
|
|
20240820,115200,30288038,1669,1669,1669,1669,0
|
|
20240820,115100,30288038,1669,1669,1669,1669,0
|
|
20240820,115000,30288038,1669,1669,1669,1669,0
|
|
20240820,114900,30288038,1669,1669,1669,1669,0
|
|
20240820,114800,30288038,1669,1669,1669,1669,0
|
|
20240820,114700,30288038,1669,1669,1669,1669,0
|
|
20240820,114600,30288038,1669,1669,1669,1669,0
|
|
20240820,114500,30288038,1669,1669,1669,1669,0
|
|
20240820,114400,30288038,1669,1669,1669,1669,0
|
|
20240820,114300,30288038,1669,1669,1669,1669,0
|
|
20240820,114200,30288038,1669,1669,1669,1669,0
|
|
20240820,114100,30288038,1669,1669,1669,1669,0
|
|
20240820,114000,30288038,1669,1669,1669,1669,0
|
|
20240820,113900,30288038,1669,1669,1669,1669,1
|
|
20240820,113800,30286369,1669,1669,1669,1669,0
|
|
20240820,113700,30286369,1669,1660,1669,1660,4
|
|
20240820,113600,30279711,1656,1656,1656,1656,0
|
|
20240820,113500,30279711,1656,1656,1656,1656,1
|
|
20240820,113400,30278055,1669,1660,1669,1660,50
|
|
20240820,113300,30194614,1660,1660,1660,1660,0
|
|
20240820,113200,30194614,1660,1660,1660,1660,0
|
|
20240820,113100,30194614,1660,1660,1660,1660,60
|
|
20240820,113000,30095014,1669,1669,1669,1669,0
|
|
20240820,112900,30095014,1669,1669,1669,1669,1
|
|
20240820,112800,30093345,1669,1669,1669,1669,0
|
|
20240820,112700,30093345,1669,1669,1669,1669,2
|
|
20240820,112600,30090007,1669,1669,1669,1669,0
|
|
20240820,112500,30090007,1669,1669,1669,1669,0
|
|
20240820,112400,30090007,1669,1669,1669,1669,0
|
|
20240820,112300,30090007,1669,1669,1669,1669,0
|
|
20240820,112200,30090007,1669,1669,1669,1669,0
|
|
20240820,112100,30090007,1669,1669,1669,1669,0
|
|
20240820,112000,30090007,1669,1669,1669,1669,0
|
|
20240820,111900,30090007,1669,1669,1669,1669,0
|
|
20240820,111800,30090007,1669,1669,1669,1669,1
|
|
20240820,111700,30088338,1663,1663,1663,1663,4
|
|
20240820,111600,30081686,1669,1669,1669,1669,0
|
|
20240820,111500,30081686,1669,1669,1669,1669,0
|
|
20240820,111400,30081686,1669,1669,1669,1669,0
|
|
20240820,111300,30081686,1669,1669,1669,1669,0
|
|
20240820,111200,30081686,1669,1669,1669,1669,0
|
|
20240820,111100,30081686,1669,1669,1669,1669,0
|
|
20240820,111000,30081686,1669,1669,1669,1669,0
|
|
20240820,110900,30081686,1669,1669,1669,1669,0
|
|
20240820,110800,30081686,1669,1669,1669,1669,0
|
|
20240820,110700,30081686,1669,1669,1669,1669,2
|
|
20240820,110600,30078348,1670,1670,1670,1670,0
|
|
20240820,110500,30078348,1670,1670,1670,1670,0
|
|
20240820,110400,30078348,1670,1670,1670,1670,0
|
|
20240820,110300,30078348,1670,1670,1670,1670,0
|
|
20240820,110200,30078348,1670,1670,1670,1670,0
|
|
20240820,110100,30078348,1670,1670,1670,1670,0
|
|
20240820,110000,30078348,1670,1670,1670,1670,0
|
|
20240820,105900,30078348,1670,1670,1670,1670,0
|
|
20240820,105800,30078348,1670,1670,1670,1670,0
|
|
20240820,105700,30078348,1670,1670,1670,1670,0
|
|
20240820,105600,30078348,1670,1670,1670,1670,0
|
|
20240820,105500,30078348,1670,1670,1670,1670,0
|
|
20240820,105400,30078348,1670,1670,1670,1670,0
|
|
20240820,105300,30078348,1670,1670,1670,1670,0
|
|
20240820,105200,30078348,1670,1670,1670,1670,0
|
|
20240820,105100,30078348,1670,1670,1670,1670,0
|
|
20240820,105000,30078348,1670,1670,1670,1670,0
|
|
20240820,104900,30078348,1670,1670,1670,1670,2
|
|
20240820,104800,30075008,1670,1670,1670,1670,0
|
|
20240820,104700,30075008,1670,1670,1670,1670,0
|
|
20240820,104600,30075008,1670,1670,1670,1670,20
|
|
20240820,104500,30041608,1670,1670,1670,1670,0
|
|
20240820,104400,30041608,1670,1670,1670,1670,0
|
|
20240820,104300,30041608,1670,1670,1670,1670,0
|
|
20240820,104200,30041608,1670,1670,1670,1670,1
|
|
20240820,104100,30039938,1670,1670,1670,1670,0
|
|
20240820,104000,30039938,1670,1670,1670,1670,0
|
|
20240820,103900,30039938,1670,1670,1670,1670,2
|
|
20240820,103800,30036598,1672,1672,1672,1672,0
|
|
20240820,103700,30036598,1672,1672,1672,1672,0
|
|
20240820,103600,30036598,1672,1666,1672,1666,4
|
|
20240820,103500,30029921,1670,1670,1670,1670,0
|
|
20240820,103400,30029921,1670,1670,1670,1670,0
|
|
20240820,103300,30029921,1670,1670,1670,1670,0
|
|
20240820,103200,30029921,1670,1670,1670,1670,1
|
|
20240820,103100,30028251,1676,1676,1676,1676,1
|
|
20240820,103000,30026575,1676,1671,1676,1671,6
|
|
20240820,102900,30016534,1675,1675,1675,1675,1
|
|
20240820,102800,30014859,1676,1669,1676,1669,3
|
|
20240820,102700,30009844,1676,1676,1676,1676,1
|
|
20240820,102600,30008168,1649,1649,1649,1649,1
|
|
20240820,102500,30006519,1649,1649,1649,1649,0
|
|
20240820,102400,30006519,1649,1649,1649,1649,0
|
|
20240820,102300,30006519,1649,1649,1649,1649,0
|
|
20240820,102200,30006519,1649,1677,1677,1649,4
|
|
20240820,102100,29999839,1677,1677,1677,1677,0
|
|
20240820,102000,29999839,1677,1676,1677,1649,5
|
|
20240820,101900,29991484,1649,1649,1649,1649,0
|
|
20240820,101800,29991484,1649,1649,1649,1649,1
|
|
20240820,101700,29989835,1650,1650,1650,1650,1
|
|
20240820,101600,29988185,1678,1678,1678,1678,0
|
|
20240820,101500,29988185,1678,1678,1678,1678,0
|
|
20240820,101400,29988185,1678,1676,1678,1676,2
|
|
20240820,101300,29984831,1649,1649,1649,1649,1
|
|
20240820,101200,29983182,1677,1677,1677,1677,0
|
|
20240820,101100,29983182,1677,1677,1677,1677,0
|
|
20240820,101000,29983182,1677,1677,1677,1677,0
|
|
20240820,100900,29983182,1677,1677,1677,1677,2
|
|
20240820,100800,29979828,1677,1648,1677,1648,2
|
|
20240820,100700,29976503,1649,1649,1649,1649,1
|
|
20240820,100600,29974854,1649,1649,1649,1649,0
|
|
20240820,100500,29974854,1649,1649,1649,1649,0
|
|
20240820,100400,29974854,1649,1649,1649,1649,0
|
|
20240820,100300,29974854,1649,1649,1649,1649,0
|
|
20240820,100200,29974854,1649,1649,1649,1649,0
|
|
20240820,100100,29974854,1649,1649,1649,1649,40
|
|
20240820,100000,29908894,1649,1649,1649,1649,0
|
|
20240820,095900,29908894,1649,1649,1649,1649,0
|
|
20240820,095800,29908894,1649,1649,1649,1649,0
|
|
20240820,095700,29908894,1649,1649,1649,1649,1
|
|
20240820,095600,29907245,1649,1650,1650,1649,1000
|
|
20240820,095500,28258214,1676,1676,1676,1676,0
|
|
20240820,095400,28258214,1676,1676,1676,1676,0
|
|
20240820,095300,28258214,1676,1676,1676,1676,0
|
|
20240820,095200,28258214,1676,1676,1676,1676,0
|
|
20240820,095100,28258214,1676,1655,1676,1655,180
|
|
20240820,095000,27959531,1646,1650,1650,1646,1200
|
|
20240820,094900,25984234,1650,1650,1650,1650,500
|
|
20240820,094800,25159234,1666,1666,1666,1666,0
|
|
20240820,094700,25159234,1666,1666,1666,1666,9
|
|
20240820,094600,25144240,1666,1666,1666,1666,0
|
|
20240820,094500,25144240,1666,1666,1666,1666,0
|
|
20240820,094400,25144240,1666,1666,1666,1666,0
|
|
20240820,094300,25144240,1666,1666,1666,1666,0
|
|
20240820,094200,25144240,1666,1666,1666,1666,0
|
|
20240820,094100,25144240,1666,1650,1666,1650,202
|
|
20240820,094000,24810924,1650,1666,1666,1650,2
|
|
20240820,093900,24807608,1672,1672,1672,1672,1
|
|
20240820,093800,24805936,1650,1672,1672,1650,3
|
|
20240820,093700,24800964,1672,1672,1672,1672,0
|
|
20240820,093600,24800964,1672,1650,1672,1650,601
|
|
20240820,093500,23809292,1677,1677,1677,1677,120
|
|
20240820,093400,23608052,1677,1673,1677,1641,4169
|
|
20240820,093300,16715965,1709,1709,1709,1709,1
|
|
20240820,093200,16714256,1663,1663,1663,1663,0
|
|
20240820,093100,16714256,1663,1663,1663,1663,500
|
|
20240820,093000,15882756,1663,1663,1663,1663,0
|
|
20240820,092900,15882756,1663,1664,1664,1663,301
|
|
20240820,092800,15382177,1710,1710,1710,1710,584
|
|
20240820,092700,14383537,1710,1702,1710,1702,1000
|
|
20240820,092600,12676458,1702,1702,1702,1702,0
|
|
20240820,092500,12676458,1702,1702,1702,1702,1
|
|
20240820,092400,12674756,1661,1661,1661,1661,0
|
|
20240820,092300,12674756,1661,1661,1661,1661,200
|
|
20240820,092200,12342556,1656,1661,1661,1656,156
|
|
20240820,092100,12084160,1710,1710,1710,1710,0
|
|
20240820,092000,12084160,1710,1710,1710,1710,0
|
|
20240820,091900,12084160,1710,1703,1714,1703,677
|
|
20240820,091800,10926999,1703,1703,1703,1703,4
|
|
20240820,091700,10920187,1714,1714,1714,1714,0
|
|
20240820,091600,10920187,1714,1655,1714,1654,920
|
|
20240820,091500,9376891,1679,1649,1679,1649,2500
|
|
20240820,091400,5226164,1669,1669,1669,1669,0
|
|
20240820,091300,5226164,1669,1669,1669,1649,502
|
|
20240820,091200,4398326,1649,1650,1650,1649,200
|
|
20240820,091100,4068500,1669,1669,1669,1669,0
|
|
20240820,091000,4068500,1669,1659,1669,1659,710
|
|
20240820,090900,2889339,1659,1653,1659,1653,190
|
|
20240820,090800,2575263,1650,1651,1651,1650,1151
|
|
20240820,090700,675615,1651,1651,1651,1651,90
|
|
20240820,090600,527025,1653,1653,1653,1653,0
|
|
20240820,090500,527025,1653,1654,1654,1653,11
|
|
20240820,090400,508841,1653,1660,1660,1653,2
|
|
20240820,090300,505528,1660,1660,1660,1660,1
|
|
20240820,090200,503868,1660,1660,1660,1660,1
|
|
20240820,090100,502208,1652,1652,1652,1652,1
|
|
20240820,090000,500556,1652,1652,1652,1652,303
|