573 lines
27 KiB
CSV
573 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,183000,116998271,1654,1654,1654,1654,88
|
|
20240802,182900,116998271,1654,1654,1654,1654,0
|
|
20240802,182800,116998271,1654,1654,1654,1654,0
|
|
20240802,182700,116998271,1654,1654,1654,1654,0
|
|
20240802,182600,116998271,1654,1654,1654,1654,0
|
|
20240802,182500,116998271,1654,1654,1654,1654,0
|
|
20240802,182400,116998271,1654,1654,1654,1654,0
|
|
20240802,182300,116998271,1654,1654,1654,1654,0
|
|
20240802,182200,116998271,1654,1654,1654,1654,0
|
|
20240802,182100,116998271,1654,1654,1654,1654,0
|
|
20240802,182000,116998271,1654,1654,1654,1654,0
|
|
20240802,181900,116998271,1654,1654,1654,1654,0
|
|
20240802,181800,116998271,1654,1654,1654,1654,0
|
|
20240802,181700,116998271,1654,1654,1654,1654,0
|
|
20240802,181600,116998271,1654,1654,1654,1654,0
|
|
20240802,181500,116998271,1654,1654,1654,1654,0
|
|
20240802,181400,116998271,1654,1654,1654,1654,0
|
|
20240802,181300,116998271,1654,1654,1654,1654,0
|
|
20240802,181200,116998271,1654,1654,1654,1654,0
|
|
20240802,181100,116998271,1654,1654,1654,1654,0
|
|
20240802,181000,116998271,1654,1654,1654,1654,0
|
|
20240802,180900,116998271,1654,1654,1654,1654,0
|
|
20240802,180800,116998271,1654,1654,1654,1654,0
|
|
20240802,180700,116998271,1654,1654,1654,1654,0
|
|
20240802,180600,116998271,1654,1654,1654,1654,0
|
|
20240802,180500,116998271,1654,1654,1654,1654,0
|
|
20240802,180400,116998271,1654,1654,1654,1654,0
|
|
20240802,180300,116998271,1654,1654,1654,1654,0
|
|
20240802,180200,116998271,1654,1654,1654,1654,0
|
|
20240802,180100,116998271,1654,1654,1654,1654,0
|
|
20240802,180000,116998271,1654,1654,1654,1654,88
|
|
20240802,175900,116998271,1654,1654,1654,1654,0
|
|
20240802,175800,116998271,1654,1654,1654,1654,0
|
|
20240802,175700,116998271,1654,1654,1654,1654,0
|
|
20240802,175600,116998271,1654,1654,1654,1654,0
|
|
20240802,175500,116998271,1654,1654,1654,1654,0
|
|
20240802,175400,116998271,1654,1654,1654,1654,0
|
|
20240802,175300,116998271,1654,1654,1654,1654,0
|
|
20240802,175200,116998271,1654,1654,1654,1654,0
|
|
20240802,175100,116998271,1654,1654,1654,1654,0
|
|
20240802,175000,116998271,1654,1654,1654,1654,0
|
|
20240802,174900,116998271,1654,1654,1654,1654,0
|
|
20240802,174800,116998271,1654,1654,1654,1654,0
|
|
20240802,174700,116998271,1654,1654,1654,1654,0
|
|
20240802,174600,116998271,1654,1654,1654,1654,0
|
|
20240802,174500,116998271,1654,1654,1654,1654,0
|
|
20240802,174400,116998271,1654,1654,1654,1654,0
|
|
20240802,174300,116998271,1654,1654,1654,1654,0
|
|
20240802,174200,116998271,1654,1654,1654,1654,0
|
|
20240802,174100,116998271,1654,1654,1654,1654,0
|
|
20240802,174000,116998271,1654,1654,1654,1654,0
|
|
20240802,173900,116998271,1654,1654,1654,1654,0
|
|
20240802,173800,116998271,1654,1654,1654,1654,0
|
|
20240802,173700,116998271,1654,1654,1654,1654,0
|
|
20240802,173600,116998271,1654,1654,1654,1654,0
|
|
20240802,173500,116998271,1654,1654,1654,1654,0
|
|
20240802,173400,116998271,1654,1654,1654,1654,0
|
|
20240802,173300,116998271,1654,1654,1654,1654,0
|
|
20240802,173200,116998271,1654,1654,1654,1654,0
|
|
20240802,173100,116998271,1654,1654,1654,1654,0
|
|
20240802,173000,116998271,1654,1654,1654,1654,88
|
|
20240802,172900,116998271,1654,1654,1654,1654,0
|
|
20240802,172800,116998271,1654,1654,1654,1654,0
|
|
20240802,172700,116998271,1654,1654,1654,1654,0
|
|
20240802,172600,116998271,1654,1654,1654,1654,0
|
|
20240802,172500,116998271,1654,1654,1654,1654,0
|
|
20240802,172400,116998271,1654,1654,1654,1654,0
|
|
20240802,172300,116998271,1654,1654,1654,1654,0
|
|
20240802,172200,116998271,1654,1654,1654,1654,0
|
|
20240802,172100,116998271,1654,1654,1654,1654,0
|
|
20240802,172000,116998271,1654,1654,1654,1654,0
|
|
20240802,171900,116998271,1654,1654,1654,1654,0
|
|
20240802,171800,116998271,1654,1654,1654,1654,0
|
|
20240802,171700,116998271,1654,1654,1654,1654,0
|
|
20240802,171600,116998271,1654,1654,1654,1654,0
|
|
20240802,171500,116998271,1654,1654,1654,1654,0
|
|
20240802,171400,116998271,1654,1654,1654,1654,0
|
|
20240802,171300,116998271,1654,1654,1654,1654,0
|
|
20240802,171200,116998271,1654,1654,1654,1654,0
|
|
20240802,171100,116998271,1654,1654,1654,1654,0
|
|
20240802,171000,116998271,1654,1654,1654,1654,0
|
|
20240802,170900,116998271,1654,1654,1654,1654,0
|
|
20240802,170800,116998271,1654,1654,1654,1654,0
|
|
20240802,170700,116998271,1654,1654,1654,1654,0
|
|
20240802,170600,116998271,1654,1654,1654,1654,0
|
|
20240802,170500,116998271,1654,1654,1654,1654,0
|
|
20240802,170400,116998271,1654,1654,1654,1654,0
|
|
20240802,170300,116998271,1654,1654,1654,1654,0
|
|
20240802,170200,116998271,1654,1654,1654,1654,0
|
|
20240802,170100,116998271,1654,1654,1654,1654,0
|
|
20240802,170000,116998271,1654,1654,1654,1654,88
|
|
20240802,165900,116998271,1654,1654,1654,1654,0
|
|
20240802,165800,116998271,1654,1654,1654,1654,0
|
|
20240802,165700,116998271,1654,1654,1654,1654,0
|
|
20240802,165600,116998271,1654,1654,1654,1654,0
|
|
20240802,165500,116998271,1654,1654,1654,1654,0
|
|
20240802,165400,116998271,1654,1654,1654,1654,0
|
|
20240802,165300,116998271,1654,1654,1654,1654,0
|
|
20240802,165200,116998271,1654,1654,1654,1654,0
|
|
20240802,165100,116998271,1654,1654,1654,1654,0
|
|
20240802,165000,116998271,1654,1654,1654,1654,0
|
|
20240802,164900,116998271,1654,1654,1654,1654,0
|
|
20240802,164800,116998271,1654,1654,1654,1654,0
|
|
20240802,164700,116998271,1654,1654,1654,1654,0
|
|
20240802,164600,116998271,1654,1654,1654,1654,0
|
|
20240802,164500,116998271,1654,1654,1654,1654,0
|
|
20240802,164400,116998271,1654,1654,1654,1654,0
|
|
20240802,164300,116998271,1654,1654,1654,1654,0
|
|
20240802,164200,116998271,1654,1654,1654,1654,0
|
|
20240802,164100,116998271,1654,1654,1654,1654,0
|
|
20240802,164000,116998271,1654,1654,1654,1654,0
|
|
20240802,163900,116998271,1654,1654,1654,1654,0
|
|
20240802,163800,116998271,1654,1654,1654,1654,0
|
|
20240802,163700,116998271,1654,1654,1654,1654,0
|
|
20240802,163600,116998271,1654,1654,1654,1654,0
|
|
20240802,163500,116998271,1654,1654,1654,1654,0
|
|
20240802,163400,116998271,1654,1654,1654,1654,0
|
|
20240802,163300,116998271,1654,1654,1654,1654,0
|
|
20240802,163200,116998271,1654,1654,1654,1654,0
|
|
20240802,163100,116998271,1654,1654,1654,1654,0
|
|
20240802,163000,116998271,1654,1654,1654,1654,88
|
|
20240802,162900,116998271,1654,1654,1654,1654,0
|
|
20240802,162800,116998271,1654,1654,1654,1654,0
|
|
20240802,162700,116998271,1654,1654,1654,1654,0
|
|
20240802,162600,116998271,1654,1654,1654,1654,0
|
|
20240802,162500,116998271,1654,1654,1654,1654,0
|
|
20240802,162400,116998271,1654,1654,1654,1654,0
|
|
20240802,162300,116998271,1654,1654,1654,1654,0
|
|
20240802,162200,116998271,1654,1654,1654,1654,0
|
|
20240802,162100,116998271,1654,1654,1654,1654,0
|
|
20240802,162000,116998271,1654,1654,1654,1654,0
|
|
20240802,161900,116998271,1654,1654,1654,1654,0
|
|
20240802,161800,116998271,1654,1654,1654,1654,0
|
|
20240802,161700,116998271,1654,1654,1654,1654,0
|
|
20240802,161600,116998271,1654,1654,1654,1654,0
|
|
20240802,161500,116998271,1654,1654,1654,1654,0
|
|
20240802,161400,116998271,1654,1654,1654,1654,0
|
|
20240802,161300,116998271,1654,1654,1654,1654,0
|
|
20240802,161200,116998271,1654,1654,1654,1654,0
|
|
20240802,161100,116998271,1654,1654,1654,1654,0
|
|
20240802,161000,116998271,1654,1654,1654,1654,0
|
|
20240802,160900,116998271,1654,1654,1654,1654,0
|
|
20240802,160800,116998271,1654,1654,1654,1654,0
|
|
20240802,160700,116998271,1654,1654,1654,1654,0
|
|
20240802,160600,116998271,1654,1654,1654,1654,0
|
|
20240802,160500,116998271,1654,1654,1654,1654,0
|
|
20240802,160400,116998271,1654,1654,1654,1654,0
|
|
20240802,160300,116998271,1654,1654,1654,1654,0
|
|
20240802,160200,116998271,1654,1654,1654,1654,0
|
|
20240802,160100,116998271,1654,1654,1654,1654,0
|
|
20240802,160000,116998271,1654,1654,1654,1654,88
|
|
20240802,155900,116998271,1654,1654,1654,1654,0
|
|
20240802,155800,116998271,1654,1654,1654,1654,0
|
|
20240802,155700,116998271,1654,1654,1654,1654,0
|
|
20240802,155600,116998271,1654,1654,1654,1654,0
|
|
20240802,155500,116998271,1654,1654,1654,1654,0
|
|
20240802,155400,116998271,1654,1654,1654,1654,0
|
|
20240802,155300,116998271,1654,1654,1654,1654,0
|
|
20240802,155200,116998271,1654,1654,1654,1654,0
|
|
20240802,155100,116998271,1654,1654,1654,1654,0
|
|
20240802,155000,116998271,1654,1654,1654,1654,0
|
|
20240802,154900,116998271,1654,1654,1654,1654,0
|
|
20240802,154800,116998271,1654,1654,1654,1654,0
|
|
20240802,154700,116998271,1654,1654,1654,1654,0
|
|
20240802,154600,116998271,1654,1654,1654,1654,0
|
|
20240802,154500,116998271,1654,1654,1654,1654,0
|
|
20240802,154400,116998271,1654,1654,1654,1654,0
|
|
20240802,154300,116998271,1654,1654,1654,1654,0
|
|
20240802,154200,116998271,1654,1654,1654,1654,0
|
|
20240802,154100,116998271,1654,1654,1654,1654,0
|
|
20240802,154000,116998271,1654,1654,1654,1654,0
|
|
20240802,153900,116998271,1654,1654,1654,1654,0
|
|
20240802,153800,116998271,1654,1654,1654,1654,0
|
|
20240802,153700,116998271,1654,1654,1654,1654,0
|
|
20240802,153600,116998271,1654,1654,1654,1654,0
|
|
20240802,153500,116998271,1654,1654,1654,1654,0
|
|
20240802,153400,116998271,1654,1654,1654,1654,0
|
|
20240802,153300,116998271,1654,1654,1654,1654,0
|
|
20240802,153200,116998271,1654,1654,1654,1654,0
|
|
20240802,153100,116998271,1654,1654,1654,1654,0
|
|
20240802,153000,116998271,1654,1654,1654,1654,176
|
|
20240802,152900,116852719,1656,1656,1656,1656,0
|
|
20240802,152800,116852719,1656,1656,1656,1656,0
|
|
20240802,152700,116852719,1656,1656,1656,1656,0
|
|
20240802,152600,116852719,1656,1656,1656,1656,0
|
|
20240802,152500,116852719,1656,1656,1656,1656,0
|
|
20240802,152400,116852719,1656,1656,1656,1656,0
|
|
20240802,152300,116852719,1656,1656,1656,1656,0
|
|
20240802,152200,116852719,1656,1656,1656,1656,0
|
|
20240802,152100,116852719,1656,1656,1656,1656,0
|
|
20240802,152000,116852719,1656,1656,1656,1656,0
|
|
20240802,151900,116852719,1656,1656,1656,1656,6
|
|
20240802,151800,116842783,1656,1646,1656,1646,71
|
|
20240802,151700,116725887,1646,1656,1656,1646,6
|
|
20240802,151600,116716001,1646,1646,1646,1646,2
|
|
20240802,151500,116712709,1657,1642,1657,1642,23
|
|
20240802,151400,116674800,1657,1657,1657,1657,0
|
|
20240802,151300,116674800,1657,1657,1657,1657,1
|
|
20240802,151200,116673143,1656,1656,1656,1656,1000
|
|
20240802,151100,115017143,1656,1648,1656,1648,13010
|
|
20240802,151000,93533116,1639,1639,1639,1639,5
|
|
20240802,150900,93524921,1639,1639,1639,1639,2
|
|
20240802,150800,93521643,1639,1639,1639,1639,3
|
|
20240802,150700,93516726,1639,1639,1639,1639,4
|
|
20240802,150600,93510170,1639,1639,1639,1639,3
|
|
20240802,150500,93505253,1639,1649,1649,1639,27
|
|
20240802,150400,93460750,1639,1639,1639,1639,4
|
|
20240802,150300,93454194,1639,1639,1639,1639,3
|
|
20240802,150200,93449277,1639,1639,1639,1639,4
|
|
20240802,150100,93442721,1639,1639,1639,1639,3
|
|
20240802,150000,93437804,1639,1639,1639,1639,2
|
|
20240802,145900,93434526,1639,1639,1639,1639,10
|
|
20240802,145800,93418136,1649,1649,1649,1649,0
|
|
20240802,145700,93418136,1649,1649,1649,1649,0
|
|
20240802,145600,93418136,1649,1649,1649,1649,0
|
|
20240802,145500,93418136,1649,1649,1649,1649,0
|
|
20240802,145400,93418136,1649,1649,1649,1649,0
|
|
20240802,145300,93418136,1649,1649,1649,1649,0
|
|
20240802,145200,93418136,1649,1649,1649,1649,0
|
|
20240802,145100,93418136,1649,1649,1649,1649,0
|
|
20240802,145000,93418136,1649,1649,1649,1649,0
|
|
20240802,144900,93418136,1649,1649,1649,1649,1
|
|
20240802,144800,93416487,1639,1639,1639,1639,0
|
|
20240802,144700,93416487,1639,1639,1639,1639,0
|
|
20240802,144600,93416487,1639,1639,1639,1639,0
|
|
20240802,144500,93416487,1639,1639,1639,1639,0
|
|
20240802,144400,93416487,1639,1639,1639,1639,72
|
|
20240802,144300,93298479,1639,1638,1639,1638,500
|
|
20240802,144200,92479069,1638,1638,1638,1638,10
|
|
20240802,144100,92462689,1639,1639,1639,1639,0
|
|
20240802,144000,92462689,1639,1639,1639,1639,127
|
|
20240802,143900,92254536,1639,1646,1646,1639,1687
|
|
20240802,143800,89484659,1646,1649,1649,1646,5000
|
|
20240802,143700,81247122,1649,1649,1649,1649,0
|
|
20240802,143600,81247122,1649,1649,1649,1649,734
|
|
20240802,143500,80036756,1650,1650,1650,1650,0
|
|
20240802,143400,80036756,1650,1650,1650,1650,0
|
|
20240802,143300,80036756,1650,1650,1650,1650,5
|
|
20240802,143200,80028506,1657,1657,1657,1657,0
|
|
20240802,143100,80028506,1657,1657,1657,1657,0
|
|
20240802,143000,80028506,1657,1657,1657,1657,1
|
|
20240802,142900,80026849,1649,1649,1649,1649,0
|
|
20240802,142800,80026849,1649,1649,1649,1649,0
|
|
20240802,142700,80026849,1649,1649,1649,1649,0
|
|
20240802,142600,80026849,1649,1649,1649,1649,0
|
|
20240802,142500,80026849,1649,1649,1649,1649,0
|
|
20240802,142400,80026849,1649,1649,1649,1649,0
|
|
20240802,142300,80026849,1649,1649,1649,1649,0
|
|
20240802,142200,80026849,1649,1649,1649,1649,0
|
|
20240802,142100,80026849,1649,1650,1650,1649,1300
|
|
20240802,142000,77883121,1657,1657,1657,1657,0
|
|
20240802,141900,77883121,1657,1657,1657,1657,0
|
|
20240802,141800,77883121,1657,1657,1657,1657,0
|
|
20240802,141700,77883121,1657,1657,1657,1657,0
|
|
20240802,141600,77883121,1657,1657,1657,1657,0
|
|
20240802,141500,77883121,1657,1657,1657,1657,0
|
|
20240802,141400,77883121,1657,1657,1657,1657,0
|
|
20240802,141300,77883121,1657,1657,1657,1657,0
|
|
20240802,141200,77883121,1657,1657,1657,1657,0
|
|
20240802,141100,77883121,1657,1657,1657,1657,0
|
|
20240802,141000,77883121,1657,1657,1657,1657,0
|
|
20240802,140900,77883121,1657,1657,1657,1657,0
|
|
20240802,140800,77883121,1657,1657,1657,1657,0
|
|
20240802,140700,77883121,1657,1657,1657,1657,0
|
|
20240802,140600,77883121,1657,1657,1657,1657,0
|
|
20240802,140500,77883121,1657,1657,1657,1657,0
|
|
20240802,140400,77883121,1657,1657,1657,1657,100
|
|
20240802,140300,77717421,1657,1657,1657,1657,0
|
|
20240802,140200,77717421,1657,1657,1657,1657,0
|
|
20240802,140100,77717421,1657,1657,1657,1657,0
|
|
20240802,140000,77717421,1657,1657,1657,1657,0
|
|
20240802,135900,77717421,1657,1657,1657,1657,0
|
|
20240802,135800,77717421,1657,1657,1657,1657,0
|
|
20240802,135700,77717421,1657,1657,1657,1657,0
|
|
20240802,135600,77717421,1657,1657,1657,1657,0
|
|
20240802,135500,77717421,1657,1657,1657,1657,1
|
|
20240802,135400,77715764,1648,1648,1648,1648,0
|
|
20240802,135300,77715764,1648,1651,1651,1648,900
|
|
20240802,135200,76231788,1657,1657,1657,1657,0
|
|
20240802,135100,76231788,1657,1657,1657,1657,0
|
|
20240802,135000,76231788,1657,1657,1657,1657,0
|
|
20240802,134900,76231788,1657,1657,1657,1657,0
|
|
20240802,134800,76231788,1657,1657,1657,1657,0
|
|
20240802,134700,76231788,1657,1657,1657,1657,0
|
|
20240802,134600,76231788,1657,1657,1657,1657,0
|
|
20240802,134500,76231788,1657,1657,1657,1657,0
|
|
20240802,134400,76231788,1657,1657,1657,1657,0
|
|
20240802,134300,76231788,1657,1657,1657,1657,17
|
|
20240802,134200,76203619,1657,1650,1657,1650,190
|
|
20240802,134100,75890091,1650,1650,1650,1650,142
|
|
20240802,134000,75655791,1650,1650,1650,1650,1055
|
|
20240802,133900,73915041,1650,1650,1650,1650,60
|
|
20240802,133800,73816041,1650,1650,1650,1650,0
|
|
20240802,133700,73816041,1650,1650,1650,1650,0
|
|
20240802,133600,73816041,1650,1650,1650,1650,71
|
|
20240802,133500,73698891,1650,1650,1650,1650,0
|
|
20240802,133400,73698891,1650,1650,1650,1650,0
|
|
20240802,133300,73698891,1650,1650,1650,1650,0
|
|
20240802,133200,73698891,1650,1650,1650,1650,0
|
|
20240802,133100,73698891,1650,1650,1650,1650,100
|
|
20240802,133000,73533891,1657,1657,1657,1657,0
|
|
20240802,132900,73533891,1657,1657,1657,1657,0
|
|
20240802,132800,73533891,1657,1657,1657,1657,0
|
|
20240802,132700,73533891,1657,1657,1657,1657,0
|
|
20240802,132600,73533891,1657,1657,1657,1657,0
|
|
20240802,132500,73533891,1657,1657,1657,1657,0
|
|
20240802,132400,73533891,1657,1657,1657,1657,0
|
|
20240802,132300,73533891,1657,1657,1657,1657,0
|
|
20240802,132200,73533891,1657,1657,1657,1657,0
|
|
20240802,132100,73533891,1657,1657,1657,1657,0
|
|
20240802,132000,73533891,1657,1657,1657,1657,0
|
|
20240802,131900,73533891,1657,1657,1657,1657,0
|
|
20240802,131800,73533891,1657,1657,1657,1657,10
|
|
20240802,131700,73517321,1657,1657,1657,1657,0
|
|
20240802,131600,73517321,1657,1657,1657,1657,0
|
|
20240802,131500,73517321,1657,1657,1657,1657,1
|
|
20240802,131400,73515664,1650,1650,1650,1650,0
|
|
20240802,131300,73515664,1650,1650,1650,1650,100
|
|
20240802,131200,73350664,1650,1650,1650,1650,0
|
|
20240802,131100,73350664,1650,1650,1650,1650,0
|
|
20240802,131000,73350664,1650,1650,1650,1650,0
|
|
20240802,130900,73350664,1650,1650,1650,1650,24
|
|
20240802,130800,73311064,1657,1657,1657,1657,0
|
|
20240802,130700,73311064,1657,1657,1657,1657,0
|
|
20240802,130600,73311064,1657,1657,1657,1657,0
|
|
20240802,130500,73311064,1657,1657,1657,1657,0
|
|
20240802,130400,73311064,1657,1657,1657,1657,0
|
|
20240802,130300,73311064,1657,1657,1657,1657,0
|
|
20240802,130200,73311064,1657,1657,1657,1657,1
|
|
20240802,130100,73309407,1650,1650,1650,1650,0
|
|
20240802,130000,73309407,1650,1650,1650,1650,0
|
|
20240802,125900,73309407,1650,1651,1651,1650,240
|
|
20240802,125800,72913317,1657,1657,1657,1657,0
|
|
20240802,125700,72913317,1657,1657,1657,1657,2
|
|
20240802,125600,72910003,1657,1657,1657,1657,0
|
|
20240802,125500,72910003,1657,1657,1657,1657,0
|
|
20240802,125400,72910003,1657,1657,1657,1657,0
|
|
20240802,125300,72910003,1657,1657,1657,1657,0
|
|
20240802,125200,72910003,1657,1657,1657,1657,0
|
|
20240802,125100,72910003,1657,1657,1657,1657,0
|
|
20240802,125000,72910003,1657,1657,1657,1657,0
|
|
20240802,124900,72910003,1657,1657,1657,1657,1
|
|
20240802,124800,72908346,1650,1650,1650,1650,0
|
|
20240802,124700,72908346,1650,1650,1650,1650,0
|
|
20240802,124600,72908346,1650,1650,1650,1650,0
|
|
20240802,124500,72908346,1650,1650,1650,1650,0
|
|
20240802,124400,72908346,1650,1650,1650,1650,0
|
|
20240802,124300,72908346,1650,1650,1650,1650,0
|
|
20240802,124200,72908346,1650,1650,1650,1650,0
|
|
20240802,124100,72908346,1650,1650,1650,1650,0
|
|
20240802,124000,72908346,1650,1650,1650,1650,0
|
|
20240802,123900,72908346,1650,1650,1650,1650,0
|
|
20240802,123800,72908346,1650,1650,1650,1650,0
|
|
20240802,123700,72908346,1650,1650,1650,1650,0
|
|
20240802,123600,72908346,1650,1650,1650,1650,0
|
|
20240802,123500,72908346,1650,1650,1650,1650,0
|
|
20240802,123400,72908346,1650,1650,1650,1650,0
|
|
20240802,123300,72908346,1650,1650,1650,1650,0
|
|
20240802,123200,72908346,1650,1650,1650,1650,0
|
|
20240802,123100,72908346,1650,1652,1652,1650,7500
|
|
20240802,123000,60530085,1662,1662,1662,1662,0
|
|
20240802,122900,60530085,1662,1662,1662,1662,0
|
|
20240802,122800,60530085,1662,1662,1662,1662,0
|
|
20240802,122700,60530085,1662,1662,1662,1662,0
|
|
20240802,122600,60530085,1662,1662,1662,1662,0
|
|
20240802,122500,60530085,1662,1662,1662,1662,0
|
|
20240802,122400,60530085,1662,1662,1662,1662,0
|
|
20240802,122300,60530085,1662,1662,1662,1662,0
|
|
20240802,122200,60530085,1662,1662,1662,1662,0
|
|
20240802,122100,60530085,1662,1662,1662,1662,0
|
|
20240802,122000,60530085,1662,1662,1662,1662,0
|
|
20240802,121900,60530085,1662,1662,1662,1662,0
|
|
20240802,121800,60530085,1662,1662,1662,1662,0
|
|
20240802,121700,60530085,1662,1662,1662,1662,0
|
|
20240802,121600,60530085,1662,1662,1662,1662,2
|
|
20240802,121500,60526761,1652,1652,1652,1652,0
|
|
20240802,121400,60526761,1652,1652,1652,1652,0
|
|
20240802,121300,60526761,1652,1652,1652,1652,0
|
|
20240802,121200,60526761,1652,1652,1652,1652,0
|
|
20240802,121100,60526761,1652,1652,1652,1652,0
|
|
20240802,121000,60526761,1652,1652,1652,1652,0
|
|
20240802,120900,60526761,1652,1652,1652,1652,0
|
|
20240802,120800,60526761,1652,1652,1652,1652,0
|
|
20240802,120700,60526761,1652,1652,1652,1652,0
|
|
20240802,120600,60526761,1652,1652,1652,1652,500
|
|
20240802,120500,59700761,1651,1651,1651,1651,0
|
|
20240802,120400,59700761,1651,1651,1651,1651,0
|
|
20240802,120300,59700761,1651,1651,1651,1651,0
|
|
20240802,120200,59700761,1651,1651,1651,1651,0
|
|
20240802,120100,59700761,1651,1651,1651,1651,0
|
|
20240802,120000,59700761,1651,1651,1651,1651,1
|
|
20240802,115900,59699110,1651,1651,1651,1651,0
|
|
20240802,115800,59699110,1651,1663,1663,1651,599
|
|
20240802,115700,58710149,1663,1663,1663,1663,1
|
|
20240802,115600,58708486,1660,1659,1660,1659,1000
|
|
20240802,115500,57049324,1659,1659,1659,1659,0
|
|
20240802,115400,57049324,1659,1659,1659,1659,18
|
|
20240802,115300,57019462,1650,1650,1650,1650,0
|
|
20240802,115200,57019462,1650,1650,1650,1650,0
|
|
20240802,115100,57019462,1650,1650,1650,1650,0
|
|
20240802,115000,57019462,1650,1650,1650,1650,0
|
|
20240802,114900,57019462,1650,1650,1650,1650,0
|
|
20240802,114800,57019462,1650,1651,1651,1650,1800
|
|
20240802,114700,54048884,1651,1651,1651,1651,0
|
|
20240802,114600,54048884,1651,1651,1651,1651,0
|
|
20240802,114500,54048884,1651,1651,1651,1651,0
|
|
20240802,114400,54048884,1651,1651,1651,1651,0
|
|
20240802,114300,54048884,1651,1651,1651,1651,0
|
|
20240802,114200,54048884,1651,1651,1651,1651,90
|
|
20240802,114100,53900294,1650,1650,1650,1650,0
|
|
20240802,114000,53900294,1650,1653,1653,1650,50
|
|
20240802,113900,53817721,1653,1653,1653,1653,0
|
|
20240802,113800,53817721,1653,1653,1653,1653,0
|
|
20240802,113700,53817721,1653,1655,1663,1653,1539
|
|
20240802,113600,51268691,1655,1655,1655,1655,0
|
|
20240802,113500,51268691,1655,1655,1655,1655,0
|
|
20240802,113400,51268691,1655,1655,1655,1655,77
|
|
20240802,113300,51141256,1655,1655,1655,1655,0
|
|
20240802,113200,51141256,1655,1655,1655,1655,0
|
|
20240802,113100,51141256,1655,1655,1655,1655,0
|
|
20240802,113000,51141256,1655,1655,1655,1655,0
|
|
20240802,112900,51141256,1655,1655,1655,1655,100
|
|
20240802,112800,50975756,1663,1663,1663,1663,0
|
|
20240802,112700,50975756,1663,1663,1663,1663,0
|
|
20240802,112600,50975756,1663,1663,1663,1663,0
|
|
20240802,112500,50975756,1663,1663,1663,1663,0
|
|
20240802,112400,50975756,1663,1663,1663,1663,50
|
|
20240802,112300,50892606,1664,1664,1664,1664,0
|
|
20240802,112200,50892606,1664,1664,1664,1664,0
|
|
20240802,112100,50892606,1664,1664,1664,1664,0
|
|
20240802,112000,50892606,1664,1664,1664,1664,0
|
|
20240802,111900,50892606,1664,1664,1664,1664,0
|
|
20240802,111800,50892606,1664,1664,1664,1664,0
|
|
20240802,111700,50892606,1664,1664,1664,1664,0
|
|
20240802,111600,50892606,1664,1664,1664,1664,0
|
|
20240802,111500,50892606,1664,1664,1664,1664,0
|
|
20240802,111400,50892606,1664,1664,1664,1664,0
|
|
20240802,111300,50892606,1664,1664,1664,1664,0
|
|
20240802,111200,50892606,1664,1664,1664,1664,0
|
|
20240802,111100,50892606,1664,1664,1664,1664,0
|
|
20240802,111000,50892606,1664,1664,1664,1664,0
|
|
20240802,110900,50892606,1664,1664,1664,1664,0
|
|
20240802,110800,50892606,1664,1664,1664,1664,42
|
|
20240802,110700,50822718,1664,1664,1664,1664,0
|
|
20240802,110600,50822718,1664,1664,1664,1664,0
|
|
20240802,110500,50822718,1664,1664,1664,1664,0
|
|
20240802,110400,50822718,1664,1664,1664,1664,0
|
|
20240802,110300,50822718,1664,1664,1664,1664,0
|
|
20240802,110200,50822718,1664,1664,1664,1664,0
|
|
20240802,110100,50822718,1664,1664,1664,1664,0
|
|
20240802,110000,50822718,1664,1664,1664,1664,0
|
|
20240802,105900,50822718,1664,1664,1664,1664,0
|
|
20240802,105800,50822718,1664,1664,1664,1664,0
|
|
20240802,105700,50822718,1664,1664,1664,1664,0
|
|
20240802,105600,50822718,1664,1664,1664,1664,0
|
|
20240802,105500,50822718,1664,1664,1664,1664,0
|
|
20240802,105400,50822718,1664,1664,1664,1664,0
|
|
20240802,105300,50822718,1664,1664,1664,1664,0
|
|
20240802,105200,50822718,1664,1664,1664,1664,0
|
|
20240802,105100,50822718,1664,1664,1664,1664,0
|
|
20240802,105000,50822718,1664,1664,1664,1664,0
|
|
20240802,104900,50822718,1664,1664,1664,1664,3
|
|
20240802,104800,50817726,1664,1664,1664,1664,0
|
|
20240802,104700,50817726,1664,1664,1664,1664,0
|
|
20240802,104600,50817726,1664,1664,1664,1664,0
|
|
20240802,104500,50817726,1664,1663,1664,1663,5
|
|
20240802,104400,50809410,1664,1664,1664,1664,14
|
|
20240802,104300,50786114,1664,1664,1664,1664,1
|
|
20240802,104200,50784450,1663,1664,1664,1663,7
|
|
20240802,104100,50772807,1663,1664,1664,1660,5030
|
|
20240802,104000,42422919,1662,1662,1662,1662,4
|
|
20240802,103900,42416271,1665,1660,1665,1660,1892
|
|
20240802,103800,39275371,1664,1664,1664,1664,0
|
|
20240802,103700,39275371,1664,1664,1664,1664,0
|
|
20240802,103600,39275371,1664,1664,1664,1664,0
|
|
20240802,103500,39275371,1664,1664,1664,1664,0
|
|
20240802,103400,39275371,1664,1651,1664,1650,1636
|
|
20240802,103300,36575231,1667,1667,1667,1667,0
|
|
20240802,103200,36575231,1667,1664,1667,1664,2000
|
|
20240802,103100,33241811,1665,1666,1666,1650,6506
|
|
20240802,103000,22504184,1657,1659,1659,1657,962
|
|
20240802,102900,20909459,1664,1664,1664,1664,0
|
|
20240802,102800,20909459,1664,1664,1664,1664,1
|
|
20240802,102700,20907795,1660,1660,1660,1660,0
|
|
20240802,102600,20907795,1660,1660,1660,1660,124
|
|
20240802,102500,20701955,1666,1666,1666,1666,0
|
|
20240802,102400,20701955,1666,1666,1666,1666,11
|
|
20240802,102300,20683629,1666,1666,1666,1666,0
|
|
20240802,102200,20683629,1666,1666,1666,1666,0
|
|
20240802,102100,20683629,1666,1666,1666,1666,0
|
|
20240802,102000,20683629,1666,1666,1666,1666,0
|
|
20240802,101900,20683629,1666,1666,1666,1666,0
|
|
20240802,101800,20683629,1666,1666,1666,1666,0
|
|
20240802,101700,20683629,1666,1666,1666,1666,0
|
|
20240802,101600,20683629,1666,1666,1666,1666,0
|
|
20240802,101500,20683629,1666,1666,1666,1666,0
|
|
20240802,101400,20683629,1666,1666,1666,1666,0
|
|
20240802,101300,20683629,1666,1666,1666,1666,0
|
|
20240802,101200,20683629,1666,1666,1666,1666,0
|
|
20240802,101100,20683629,1666,1666,1666,1666,0
|
|
20240802,101000,20683629,1666,1666,1666,1666,1
|
|
20240802,100900,20681963,1660,1660,1660,1660,0
|
|
20240802,100800,20681963,1660,1660,1660,1660,0
|
|
20240802,100700,20681963,1660,1660,1660,1660,0
|
|
20240802,100600,20681963,1660,1660,1660,1660,2000
|
|
20240802,100500,17361963,1666,1666,1666,1666,1
|
|
20240802,100400,17360297,1660,1660,1660,1660,0
|
|
20240802,100300,17360297,1660,1660,1660,1660,0
|
|
20240802,100200,17360297,1660,1660,1660,1660,0
|
|
20240802,100100,17360297,1660,1660,1660,1660,0
|
|
20240802,100000,17360297,1660,1660,1660,1660,0
|
|
20240802,095900,17360297,1660,1660,1660,1660,2000
|
|
20240802,095800,14040297,1666,1666,1666,1666,9
|
|
20240802,095700,14025303,1666,1666,1666,1666,0
|
|
20240802,095600,14025303,1666,1666,1666,1666,0
|
|
20240802,095500,14025303,1666,1666,1666,1666,0
|
|
20240802,095400,14025303,1666,1666,1666,1666,0
|
|
20240802,095300,14025303,1666,1666,1666,1666,0
|
|
20240802,095200,14025303,1666,1666,1666,1666,3
|
|
20240802,095100,14020305,1667,1659,1667,1659,40
|
|
20240802,095000,13953929,1659,1659,1659,1659,10
|
|
20240802,094900,13937339,1659,1658,1659,1658,7
|
|
20240802,094800,13925731,1659,1660,1660,1659,1528
|
|
20240802,094700,11389356,1660,1660,1660,1660,1500
|
|
20240802,094600,8899356,1667,1667,1667,1667,0
|
|
20240802,094500,8899356,1667,1667,1667,1667,0
|
|
20240802,094400,8899356,1667,1667,1667,1667,0
|
|
20240802,094300,8899356,1667,1667,1667,1667,2
|
|
20240802,094200,8896022,1667,1667,1667,1667,0
|
|
20240802,094100,8896022,1667,1667,1667,1667,0
|
|
20240802,094000,8896022,1667,1667,1667,1667,0
|
|
20240802,093900,8896022,1667,1667,1667,1667,0
|
|
20240802,093800,8896022,1667,1667,1667,1667,2
|
|
20240802,093700,8892688,1660,1660,1660,1660,0
|
|
20240802,093600,8892688,1660,1660,1660,1660,0
|
|
20240802,093500,8892688,1660,1662,1662,1660,2000
|
|
20240802,093400,5572673,1669,1669,1669,1669,0
|
|
20240802,093300,5572673,1669,1669,1669,1669,0
|
|
20240802,093200,5572673,1669,1669,1669,1669,0
|
|
20240802,093100,5572673,1669,1669,1669,1669,0
|
|
20240802,093000,5572673,1669,1669,1669,1669,0
|
|
20240802,092900,5572673,1669,1669,1669,1669,0
|
|
20240802,092800,5572673,1669,1669,1669,1669,0
|
|
20240802,092700,5572673,1669,1669,1669,1669,0
|
|
20240802,092600,5572673,1669,1669,1669,1669,0
|
|
20240802,092500,5572673,1669,1669,1669,1669,0
|
|
20240802,092400,5572673,1669,1669,1669,1669,0
|
|
20240802,092300,5572673,1669,1669,1669,1669,2
|
|
20240802,092200,5569335,1657,1660,1665,1657,2054
|
|
20240802,092100,2149827,1665,1665,1665,1665,0
|
|
20240802,092000,2149827,1665,1665,1665,1665,0
|
|
20240802,091900,2149827,1665,1665,1665,1665,0
|
|
20240802,091800,2149827,1665,1658,1665,1658,11
|
|
20240802,091700,2131582,1658,1661,1665,1658,615
|
|
20240802,091600,1111169,1667,1666,1669,1662,12
|
|
20240802,091500,1091193,1667,1666,1669,1663,331
|
|
20240802,091400,540028,1670,1669,1670,1669,10
|
|
20240802,091300,523337,1666,1666,1666,1666,0
|
|
20240802,091200,523337,1666,1666,1666,1666,0
|
|
20240802,091100,523337,1666,1666,1666,1666,0
|
|
20240802,091000,523337,1666,1666,1666,1666,0
|
|
20240802,090900,523337,1666,1666,1666,1666,0
|
|
20240802,090800,523337,1666,1666,1666,1666,200
|
|
20240802,090700,190137,1669,1669,1669,1669,0
|
|
20240802,090600,190137,1669,1669,1669,1669,0
|
|
20240802,090500,190137,1669,1669,1669,1669,0
|
|
20240802,090400,190137,1669,1669,1669,1669,10
|
|
20240802,090300,173447,1669,1669,1669,1669,0
|
|
20240802,090200,173447,1669,1669,1669,1669,1
|
|
20240802,090100,171778,1670,1670,1670,1670,45
|
|
20240802,090000,96628,1666,1666,1666,1666,58
|