586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,184300,206900220,1585,1585,1585,1585,6749
|
|
20240802,184200,206900220,1585,1585,1585,1585,0
|
|
20240802,184100,206900220,1585,1585,1585,1585,0
|
|
20240802,184000,206900220,1585,1585,1585,1585,0
|
|
20240802,183900,206900220,1585,1585,1585,1585,0
|
|
20240802,183800,206900220,1585,1585,1585,1585,0
|
|
20240802,183700,206900220,1585,1585,1585,1585,0
|
|
20240802,183600,206900220,1585,1585,1585,1585,0
|
|
20240802,183500,206900220,1585,1585,1585,1585,0
|
|
20240802,183400,206900220,1585,1585,1585,1585,0
|
|
20240802,183300,206900220,1585,1585,1585,1585,0
|
|
20240802,183200,206900220,1585,1585,1585,1585,0
|
|
20240802,183100,206900220,1585,1585,1585,1585,0
|
|
20240802,183000,206900220,1585,1585,1585,1585,0
|
|
20240802,182900,206900220,1585,1585,1585,1585,0
|
|
20240802,182800,206900220,1585,1585,1585,1585,0
|
|
20240802,182700,206900220,1585,1585,1585,1585,0
|
|
20240802,182600,206900220,1585,1585,1585,1585,0
|
|
20240802,182500,206900220,1585,1585,1585,1585,0
|
|
20240802,182400,206900220,1585,1585,1585,1585,0
|
|
20240802,182300,206900220,1585,1585,1585,1585,0
|
|
20240802,182200,206900220,1585,1585,1585,1585,0
|
|
20240802,182100,206900220,1585,1585,1585,1585,0
|
|
20240802,182000,206900220,1585,1585,1585,1585,0
|
|
20240802,181900,206900220,1585,1585,1585,1585,0
|
|
20240802,181800,206900220,1585,1585,1585,1585,0
|
|
20240802,181700,206900220,1585,1585,1585,1585,0
|
|
20240802,181600,206900220,1585,1585,1585,1585,0
|
|
20240802,181500,206900220,1585,1585,1585,1585,0
|
|
20240802,181400,206900220,1585,1585,1585,1585,0
|
|
20240802,181300,206900220,1585,1585,1585,1585,6749
|
|
20240802,181200,206900220,1585,1585,1585,1585,0
|
|
20240802,181100,206900220,1585,1585,1585,1585,0
|
|
20240802,181000,206900220,1585,1585,1585,1585,0
|
|
20240802,180900,206900220,1585,1585,1585,1585,0
|
|
20240802,180800,206900220,1585,1585,1585,1585,0
|
|
20240802,180700,206900220,1585,1585,1585,1585,0
|
|
20240802,180600,206900220,1585,1585,1585,1585,0
|
|
20240802,180500,206900220,1585,1585,1585,1585,0
|
|
20240802,180400,206900220,1585,1585,1585,1585,0
|
|
20240802,180300,206900220,1585,1585,1585,1585,0
|
|
20240802,180200,206900220,1585,1585,1585,1585,0
|
|
20240802,180100,206900220,1585,1585,1585,1585,0
|
|
20240802,180000,206900220,1585,1585,1585,1585,0
|
|
20240802,175900,206900220,1585,1585,1585,1585,0
|
|
20240802,175800,206900220,1585,1585,1585,1585,0
|
|
20240802,175700,206900220,1585,1585,1585,1585,0
|
|
20240802,175600,206900220,1585,1585,1585,1585,0
|
|
20240802,175500,206900220,1585,1585,1585,1585,0
|
|
20240802,175400,206900220,1585,1585,1585,1585,0
|
|
20240802,175300,206900220,1585,1585,1585,1585,0
|
|
20240802,175200,206900220,1585,1585,1585,1585,0
|
|
20240802,175100,206900220,1585,1585,1585,1585,0
|
|
20240802,175000,206900220,1585,1585,1585,1585,0
|
|
20240802,174900,206900220,1585,1585,1585,1585,0
|
|
20240802,174800,206900220,1585,1585,1585,1585,0
|
|
20240802,174700,206900220,1585,1585,1585,1585,0
|
|
20240802,174600,206900220,1585,1585,1585,1585,0
|
|
20240802,174500,206900220,1585,1585,1585,1585,0
|
|
20240802,174400,206900220,1585,1585,1585,1585,0
|
|
20240802,174300,206900220,1585,1585,1585,1585,6749
|
|
20240802,174200,206900220,1585,1585,1585,1585,0
|
|
20240802,174100,206900220,1585,1585,1585,1585,0
|
|
20240802,174000,206900220,1585,1585,1585,1585,0
|
|
20240802,173900,206900220,1585,1585,1585,1585,0
|
|
20240802,173800,206900220,1585,1585,1585,1585,0
|
|
20240802,173700,206900220,1585,1585,1585,1585,0
|
|
20240802,173600,206900220,1585,1585,1585,1585,0
|
|
20240802,173500,206900220,1585,1585,1585,1585,0
|
|
20240802,173400,206900220,1585,1585,1585,1585,0
|
|
20240802,173300,206900220,1585,1585,1585,1585,0
|
|
20240802,173200,206900220,1585,1585,1585,1585,0
|
|
20240802,173100,206900220,1585,1585,1585,1585,0
|
|
20240802,173000,206900220,1585,1585,1585,1585,0
|
|
20240802,172900,206900220,1585,1585,1585,1585,0
|
|
20240802,172800,206900220,1585,1585,1585,1585,0
|
|
20240802,172700,206900220,1585,1585,1585,1585,0
|
|
20240802,172600,206900220,1585,1585,1585,1585,0
|
|
20240802,172500,206900220,1585,1585,1585,1585,0
|
|
20240802,172400,206900220,1585,1585,1585,1585,0
|
|
20240802,172300,206900220,1585,1585,1585,1585,0
|
|
20240802,172200,206900220,1585,1585,1585,1585,0
|
|
20240802,172100,206900220,1585,1585,1585,1585,0
|
|
20240802,172000,206900220,1585,1585,1585,1585,0
|
|
20240802,171900,206900220,1585,1585,1585,1585,0
|
|
20240802,171800,206900220,1585,1585,1585,1585,0
|
|
20240802,171700,206900220,1585,1585,1585,1585,0
|
|
20240802,171600,206900220,1585,1585,1585,1585,0
|
|
20240802,171500,206900220,1585,1585,1585,1585,0
|
|
20240802,171400,206900220,1585,1585,1585,1585,0
|
|
20240802,171300,206900220,1585,1585,1585,1585,6749
|
|
20240802,171200,206900220,1585,1585,1585,1585,0
|
|
20240802,171100,206900220,1585,1585,1585,1585,0
|
|
20240802,171000,206900220,1585,1585,1585,1585,0
|
|
20240802,170900,206900220,1585,1585,1585,1585,0
|
|
20240802,170800,206900220,1585,1585,1585,1585,0
|
|
20240802,170700,206900220,1585,1585,1585,1585,0
|
|
20240802,170600,206900220,1585,1585,1585,1585,0
|
|
20240802,170500,206900220,1585,1585,1585,1585,0
|
|
20240802,170400,206900220,1585,1585,1585,1585,0
|
|
20240802,170300,206900220,1585,1585,1585,1585,0
|
|
20240802,170200,206900220,1585,1585,1585,1585,0
|
|
20240802,170100,206900220,1585,1585,1585,1585,0
|
|
20240802,170000,206900220,1585,1585,1585,1585,0
|
|
20240802,165900,206900220,1585,1585,1585,1585,0
|
|
20240802,165800,206900220,1585,1585,1585,1585,0
|
|
20240802,165700,206900220,1585,1585,1585,1585,0
|
|
20240802,165600,206900220,1585,1585,1585,1585,0
|
|
20240802,165500,206900220,1585,1585,1585,1585,0
|
|
20240802,165400,206900220,1585,1585,1585,1585,0
|
|
20240802,165300,206900220,1585,1585,1585,1585,0
|
|
20240802,165200,206900220,1585,1585,1585,1585,0
|
|
20240802,165100,206900220,1585,1585,1585,1585,0
|
|
20240802,165000,206900220,1585,1585,1585,1585,0
|
|
20240802,164900,206900220,1585,1585,1585,1585,0
|
|
20240802,164800,206900220,1585,1585,1585,1585,0
|
|
20240802,164700,206900220,1585,1585,1585,1585,0
|
|
20240802,164600,206900220,1585,1585,1585,1585,0
|
|
20240802,164500,206900220,1585,1585,1585,1585,0
|
|
20240802,164400,206900220,1585,1585,1585,1585,0
|
|
20240802,164300,206900220,1585,1585,1585,1585,6749
|
|
20240802,164200,206900220,1585,1585,1585,1585,0
|
|
20240802,164100,206900220,1585,1585,1585,1585,0
|
|
20240802,164000,206900220,1585,1585,1585,1585,0
|
|
20240802,163900,206900220,1585,1585,1585,1585,0
|
|
20240802,163800,206900220,1585,1585,1585,1585,0
|
|
20240802,163700,206900220,1585,1585,1585,1585,0
|
|
20240802,163600,206900220,1585,1585,1585,1585,0
|
|
20240802,163500,206900220,1585,1585,1585,1585,0
|
|
20240802,163400,206900220,1585,1585,1585,1585,0
|
|
20240802,163300,206900220,1585,1585,1585,1585,0
|
|
20240802,163200,206900220,1585,1585,1585,1585,0
|
|
20240802,163100,206900220,1585,1585,1585,1585,0
|
|
20240802,163000,206900220,1585,1585,1585,1585,0
|
|
20240802,162900,206900220,1585,1585,1585,1585,0
|
|
20240802,162800,206900220,1585,1585,1585,1585,0
|
|
20240802,162700,206900220,1585,1585,1585,1585,0
|
|
20240802,162600,206900220,1585,1585,1585,1585,0
|
|
20240802,162500,206900220,1585,1585,1585,1585,0
|
|
20240802,162400,206900220,1585,1585,1585,1585,0
|
|
20240802,162300,206900220,1585,1585,1585,1585,0
|
|
20240802,162200,206900220,1585,1585,1585,1585,0
|
|
20240802,162100,206900220,1585,1585,1585,1585,0
|
|
20240802,162000,206900220,1585,1585,1585,1585,0
|
|
20240802,161900,206900220,1585,1585,1585,1585,0
|
|
20240802,161800,206900220,1585,1585,1585,1585,0
|
|
20240802,161700,206900220,1585,1585,1585,1585,0
|
|
20240802,161600,206900220,1585,1585,1585,1585,0
|
|
20240802,161500,206900220,1585,1585,1585,1585,0
|
|
20240802,161400,206900220,1585,1585,1585,1585,0
|
|
20240802,161300,206900220,1585,1585,1585,1585,6749
|
|
20240802,161200,206900220,1585,1585,1585,1585,0
|
|
20240802,161100,206900220,1585,1585,1585,1585,0
|
|
20240802,161000,206900220,1585,1585,1585,1585,0
|
|
20240802,160900,206900220,1585,1585,1585,1585,0
|
|
20240802,160800,206900220,1585,1585,1585,1585,0
|
|
20240802,160700,206900220,1585,1585,1585,1585,0
|
|
20240802,160600,206900220,1585,1585,1585,1585,0
|
|
20240802,160500,206900220,1585,1585,1585,1585,0
|
|
20240802,160400,206900220,1585,1585,1585,1585,0
|
|
20240802,160300,206900220,1585,1585,1585,1585,0
|
|
20240802,160200,206900220,1585,1585,1585,1585,0
|
|
20240802,160100,206900220,1585,1585,1585,1585,0
|
|
20240802,160000,206900220,1585,1585,1585,1585,0
|
|
20240802,155900,206900220,1585,1585,1585,1585,0
|
|
20240802,155800,206900220,1585,1585,1585,1585,0
|
|
20240802,155700,206900220,1585,1585,1585,1585,0
|
|
20240802,155600,206900220,1585,1585,1585,1585,0
|
|
20240802,155500,206900220,1585,1585,1585,1585,0
|
|
20240802,155400,206900220,1585,1585,1585,1585,0
|
|
20240802,155300,206900220,1585,1585,1585,1585,0
|
|
20240802,155200,206900220,1585,1585,1585,1585,0
|
|
20240802,155100,206900220,1585,1585,1585,1585,0
|
|
20240802,155000,206900220,1585,1585,1585,1585,0
|
|
20240802,154900,206900220,1585,1585,1585,1585,0
|
|
20240802,154800,206900220,1585,1585,1585,1585,0
|
|
20240802,154700,206900220,1585,1585,1585,1585,0
|
|
20240802,154600,206900220,1585,1585,1585,1585,0
|
|
20240802,154500,206900220,1585,1585,1585,1585,0
|
|
20240802,154400,206900220,1585,1585,1585,1585,0
|
|
20240802,154300,206900220,1585,1585,1585,1585,6749
|
|
20240802,154200,206900220,1585,1585,1585,1585,0
|
|
20240802,154100,206900220,1585,1585,1585,1585,0
|
|
20240802,154000,206900220,1585,1585,1585,1585,0
|
|
20240802,153900,206900220,1585,1585,1585,1585,0
|
|
20240802,153800,206900220,1585,1585,1585,1585,0
|
|
20240802,153700,206900220,1585,1585,1585,1585,0
|
|
20240802,153600,206900220,1585,1585,1585,1585,0
|
|
20240802,153500,206900220,1585,1585,1585,1585,0
|
|
20240802,153400,206900220,1585,1585,1585,1585,0
|
|
20240802,153300,206900220,1585,1585,1585,1585,0
|
|
20240802,153200,206900220,1585,1585,1585,1585,0
|
|
20240802,153100,206900220,1585,1585,1585,1585,0
|
|
20240802,153000,206900220,1585,1585,1585,1585,6749
|
|
20240802,152900,196203055,1596,1596,1596,1596,0
|
|
20240802,152800,196203055,1596,1596,1596,1596,0
|
|
20240802,152700,196203055,1596,1596,1596,1596,0
|
|
20240802,152600,196203055,1596,1596,1596,1596,0
|
|
20240802,152500,196203055,1596,1596,1596,1596,0
|
|
20240802,152400,196203055,1596,1596,1596,1596,0
|
|
20240802,152300,196203055,1596,1596,1596,1596,0
|
|
20240802,152200,196203055,1596,1596,1596,1596,0
|
|
20240802,152100,196203055,1596,1596,1596,1596,0
|
|
20240802,152000,196203055,1596,1596,1596,1596,0
|
|
20240802,151900,196203055,1596,1596,1596,1589,21
|
|
20240802,151800,196169665,1588,1597,1597,1588,543
|
|
20240802,151700,195307293,1588,1598,1598,1588,1412
|
|
20240802,151600,193064937,1598,1598,1598,1598,5
|
|
20240802,151500,193056947,1599,1590,1599,1588,6321
|
|
20240802,151400,183004508,1599,1599,1599,1599,1
|
|
20240802,151300,183002909,1590,1590,1590,1590,0
|
|
20240802,151200,183002909,1590,1590,1590,1590,500
|
|
20240802,151100,182207909,1600,1600,1600,1590,52
|
|
20240802,151000,182125209,1590,1590,1590,1590,0
|
|
20240802,150900,182125209,1590,1590,1590,1590,2
|
|
20240802,150800,182122029,1589,1600,1600,1589,545
|
|
20240802,150700,181255529,1600,1600,1600,1600,1
|
|
20240802,150600,181253929,1594,1594,1594,1594,0
|
|
20240802,150500,181253929,1594,1594,1594,1594,0
|
|
20240802,150400,181253929,1594,1594,1594,1594,100
|
|
20240802,150300,181094529,1594,1594,1594,1594,1000
|
|
20240802,150200,179500529,1594,1594,1594,1594,0
|
|
20240802,150100,179500529,1594,1594,1594,1594,0
|
|
20240802,150000,179500529,1594,1594,1594,1594,0
|
|
20240802,145900,179500529,1594,1594,1594,1594,0
|
|
20240802,145800,179500529,1594,1594,1594,1587,899
|
|
20240802,145700,178072479,1594,1590,1594,1590,228
|
|
20240802,145600,177709623,1590,1590,1590,1590,1
|
|
20240802,145500,177708033,1588,1588,1588,1588,0
|
|
20240802,145400,177708033,1588,1588,1588,1588,94
|
|
20240802,145300,177558761,1588,1594,1594,1588,1406
|
|
20240802,145200,175325351,1589,1589,1589,1589,0
|
|
20240802,145100,175325351,1589,1589,1589,1589,720
|
|
20240802,145000,174181271,1595,1595,1595,1595,0
|
|
20240802,144900,174181271,1595,1595,1595,1595,1
|
|
20240802,144800,174179676,1589,1589,1589,1589,600
|
|
20240802,144700,173226276,1595,1594,1595,1589,1517
|
|
20240802,144600,170812420,1595,1595,1595,1595,0
|
|
20240802,144500,170812420,1595,1595,1595,1595,0
|
|
20240802,144400,170812420,1595,1595,1595,1595,0
|
|
20240802,144300,170812420,1595,1595,1595,1595,0
|
|
20240802,144200,170812420,1595,1595,1595,1595,10
|
|
20240802,144100,170796470,1595,1594,1595,1594,367
|
|
20240802,144000,170211173,1598,1598,1598,1598,1
|
|
20240802,143900,170209575,1590,1591,1599,1590,6861
|
|
20240802,143800,159300084,1591,1591,1592,1591,26
|
|
20240802,143700,159258717,1590,1590,1590,1590,0
|
|
20240802,143600,159258717,1590,1590,1590,1590,0
|
|
20240802,143500,159258717,1590,1598,1598,1590,4576
|
|
20240802,143400,151974450,1598,1598,1598,1598,0
|
|
20240802,143300,151974450,1598,1598,1598,1598,0
|
|
20240802,143200,151974450,1598,1598,1598,1598,0
|
|
20240802,143100,151974450,1598,1598,1598,1598,0
|
|
20240802,143000,151974450,1598,1599,1599,1598,1180
|
|
20240802,142900,150088510,1600,1600,1600,1600,300
|
|
20240802,142800,149608510,1600,1600,1600,1600,0
|
|
20240802,142700,149608510,1600,1600,1600,1600,0
|
|
20240802,142600,149608510,1600,1600,1600,1600,0
|
|
20240802,142500,149608510,1600,1602,1602,1600,18644
|
|
20240802,142400,119778106,1601,1601,1601,1601,0
|
|
20240802,142300,119778106,1601,1601,1601,1601,500
|
|
20240802,142200,118977606,1601,1601,1601,1601,4490
|
|
20240802,142100,111789116,1602,1602,1602,1602,0
|
|
20240802,142000,111789116,1602,1604,1604,1602,587
|
|
20240802,141900,110848714,1605,1605,1605,1605,0
|
|
20240802,141800,110848714,1605,1605,1605,1605,0
|
|
20240802,141700,110848714,1605,1605,1605,1605,25
|
|
20240802,141600,110808589,1605,1605,1605,1605,3331
|
|
20240802,141500,105462334,1605,1605,1605,1605,1
|
|
20240802,141400,105460729,1607,1607,1607,1607,0
|
|
20240802,141300,105460729,1607,1606,1607,1606,4
|
|
20240802,141200,105454303,1607,1606,1607,1606,4
|
|
20240802,141100,105447877,1608,1608,1608,1608,0
|
|
20240802,141000,105447877,1608,1608,1608,1608,0
|
|
20240802,140900,105447877,1608,1608,1608,1608,0
|
|
20240802,140800,105447877,1608,1608,1608,1608,0
|
|
20240802,140700,105447877,1608,1608,1608,1608,1
|
|
20240802,140600,105446269,1608,1608,1608,1608,0
|
|
20240802,140500,105446269,1608,1608,1608,1608,0
|
|
20240802,140400,105446269,1608,1607,1608,1607,2
|
|
20240802,140300,105443054,1608,1608,1608,1608,0
|
|
20240802,140200,105443054,1608,1608,1608,1608,0
|
|
20240802,140100,105443054,1608,1603,1608,1603,7
|
|
20240802,140000,105431828,1608,1608,1608,1608,0
|
|
20240802,135900,105431828,1608,1608,1608,1608,1
|
|
20240802,135800,105430220,1605,1605,1605,1605,50
|
|
20240802,135700,105349970,1608,1608,1608,1608,0
|
|
20240802,135600,105349970,1608,1608,1608,1608,1
|
|
20240802,135500,105348362,1608,1608,1608,1608,0
|
|
20240802,135400,105348362,1608,1608,1608,1608,0
|
|
20240802,135300,105348362,1608,1607,1608,1607,2
|
|
20240802,135200,105345147,1608,1607,1608,1607,2
|
|
20240802,135100,105341932,1608,1603,1608,1603,33
|
|
20240802,135000,105288900,1603,1603,1603,1603,4
|
|
20240802,134900,105282488,1603,1603,1603,1602,700
|
|
20240802,134800,104160588,1603,1603,1603,1603,0
|
|
20240802,134700,104160588,1603,1603,1603,1603,0
|
|
20240802,134600,104160588,1603,1603,1603,1603,0
|
|
20240802,134500,104160588,1603,1603,1603,1603,0
|
|
20240802,134400,104160588,1603,1603,1603,1603,0
|
|
20240802,134300,104160588,1603,1603,1603,1603,0
|
|
20240802,134200,104160588,1603,1603,1603,1603,0
|
|
20240802,134100,104160588,1603,1603,1603,1603,1
|
|
20240802,134000,104158985,1604,1604,1604,1604,0
|
|
20240802,133900,104158985,1604,1604,1604,1604,1
|
|
20240802,133800,104157381,1603,1603,1603,1603,201
|
|
20240802,133700,103835178,1604,1604,1604,1604,0
|
|
20240802,133600,103835178,1604,1604,1604,1604,0
|
|
20240802,133500,103835178,1604,1604,1604,1604,0
|
|
20240802,133400,103835178,1604,1604,1604,1604,1
|
|
20240802,133300,103833574,1604,1604,1604,1604,0
|
|
20240802,133200,103833574,1604,1604,1604,1604,0
|
|
20240802,133100,103833574,1604,1605,1605,1604,4
|
|
20240802,133000,103827156,1605,1605,1605,1605,200
|
|
20240802,132900,103506156,1606,1606,1606,1606,1
|
|
20240802,132800,103504550,1605,1605,1605,1605,1
|
|
20240802,132700,103502945,1607,1607,1607,1607,0
|
|
20240802,132600,103502945,1607,1607,1607,1607,0
|
|
20240802,132500,103502945,1607,1607,1607,1607,0
|
|
20240802,132400,103502945,1607,1602,1607,1602,411
|
|
20240802,132300,102844518,1603,1605,1605,1603,86
|
|
20240802,132200,102706600,1606,1606,1606,1606,1
|
|
20240802,132100,102704994,1605,1605,1605,1605,0
|
|
20240802,132000,102704994,1605,1605,1605,1605,0
|
|
20240802,131900,102704994,1605,1605,1605,1605,1
|
|
20240802,131800,102703389,1609,1609,1609,1609,0
|
|
20240802,131700,102703389,1609,1609,1609,1609,0
|
|
20240802,131600,102703389,1609,1609,1609,1609,0
|
|
20240802,131500,102703389,1609,1609,1609,1609,0
|
|
20240802,131400,102703389,1609,1609,1609,1609,0
|
|
20240802,131300,102703389,1609,1609,1609,1609,0
|
|
20240802,131200,102703389,1609,1609,1609,1609,0
|
|
20240802,131100,102703389,1609,1609,1609,1609,0
|
|
20240802,131000,102703389,1609,1609,1609,1609,0
|
|
20240802,130900,102703389,1609,1609,1609,1609,0
|
|
20240802,130800,102703389,1609,1609,1609,1609,0
|
|
20240802,130700,102703389,1609,1609,1609,1609,0
|
|
20240802,130600,102703389,1609,1609,1609,1609,0
|
|
20240802,130500,102703389,1609,1609,1609,1609,0
|
|
20240802,130400,102703389,1609,1609,1609,1609,2474
|
|
20240802,130300,98722723,1609,1609,1609,1609,1
|
|
20240802,130200,98721114,1606,1606,1606,1606,30
|
|
20240802,130100,98672934,1610,1610,1610,1610,0
|
|
20240802,130000,98672934,1610,1610,1610,1610,0
|
|
20240802,125900,98672934,1610,1609,1610,1609,6
|
|
20240802,125800,98663279,1610,1610,1610,1610,1
|
|
20240802,125700,98661669,1610,1602,1610,1602,6
|
|
20240802,125600,98652041,1601,1601,1601,1601,0
|
|
20240802,125500,98652041,1601,1601,1601,1601,0
|
|
20240802,125400,98652041,1601,1604,1604,1601,10928
|
|
20240802,125300,81142306,1604,1604,1604,1604,0
|
|
20240802,125200,81142306,1604,1604,1604,1604,3
|
|
20240802,125100,81137494,1603,1604,1604,1603,801
|
|
20240802,125000,79853482,1603,1603,1603,1603,0
|
|
20240802,124900,79853482,1603,1603,1603,1603,0
|
|
20240802,124800,79853482,1603,1603,1603,1603,0
|
|
20240802,124700,79853482,1603,1606,1606,1603,5000
|
|
20240802,124600,71836425,1610,1610,1610,1610,0
|
|
20240802,124500,71836425,1610,1610,1610,1610,0
|
|
20240802,124400,71836425,1610,1610,1610,1610,0
|
|
20240802,124300,71836425,1610,1610,1610,1610,0
|
|
20240802,124200,71836425,1610,1610,1610,1610,1
|
|
20240802,124100,71834815,1604,1609,1609,1604,520
|
|
20240802,124000,71000704,1610,1610,1610,1610,0
|
|
20240802,123900,71000704,1610,1610,1610,1610,0
|
|
20240802,123800,71000704,1610,1610,1610,1610,0
|
|
20240802,123700,71000704,1610,1610,1610,1610,0
|
|
20240802,123600,71000704,1610,1610,1610,1610,0
|
|
20240802,123500,71000704,1610,1610,1610,1610,0
|
|
20240802,123400,71000704,1610,1605,1610,1605,160
|
|
20240802,123300,70743484,1610,1610,1610,1610,0
|
|
20240802,123200,70743484,1610,1610,1610,1610,0
|
|
20240802,123100,70743484,1610,1610,1610,1610,0
|
|
20240802,123000,70743484,1610,1610,1610,1610,0
|
|
20240802,122900,70743484,1610,1610,1610,1610,0
|
|
20240802,122800,70743484,1610,1609,1610,1605,1006
|
|
20240802,122700,69124849,1610,1610,1610,1610,3
|
|
20240802,122600,69120019,1610,1610,1610,1610,0
|
|
20240802,122500,69120019,1610,1610,1610,1610,0
|
|
20240802,122400,69120019,1610,1609,1610,1609,30
|
|
20240802,122300,69071747,1609,1609,1609,1609,2
|
|
20240802,122200,69068529,1609,1609,1609,1609,100
|
|
20240802,122100,68907629,1610,1610,1610,1610,0
|
|
20240802,122000,68907629,1610,1610,1610,1610,1
|
|
20240802,121900,68906019,1605,1605,1605,1605,0
|
|
20240802,121800,68906019,1605,1605,1605,1605,0
|
|
20240802,121700,68906019,1605,1605,1605,1605,218
|
|
20240802,121600,68556129,1610,1610,1610,1610,0
|
|
20240802,121500,68556129,1610,1610,1610,1610,0
|
|
20240802,121400,68556129,1610,1610,1610,1610,0
|
|
20240802,121300,68556129,1610,1610,1610,1610,0
|
|
20240802,121200,68556129,1610,1610,1610,1610,10
|
|
20240802,121100,68540029,1610,1610,1610,1610,1
|
|
20240802,121000,68538419,1603,1603,1603,1603,0
|
|
20240802,120900,68538419,1603,1603,1603,1603,0
|
|
20240802,120800,68538419,1603,1603,1603,1603,0
|
|
20240802,120700,68538419,1603,1603,1603,1603,0
|
|
20240802,120600,68538419,1603,1603,1603,1603,0
|
|
20240802,120500,68538419,1603,1603,1603,1603,0
|
|
20240802,120400,68538419,1603,1603,1603,1603,0
|
|
20240802,120300,68538419,1603,1603,1603,1603,0
|
|
20240802,120200,68538419,1603,1603,1603,1603,0
|
|
20240802,120100,68538419,1603,1603,1603,1603,0
|
|
20240802,120000,68538419,1603,1603,1603,1603,32
|
|
20240802,115900,68487123,1603,1603,1603,1603,126
|
|
20240802,115800,68285145,1603,1603,1603,1603,0
|
|
20240802,115700,68285145,1603,1603,1603,1603,0
|
|
20240802,115600,68285145,1603,1603,1603,1603,10
|
|
20240802,115500,68269115,1603,1603,1603,1603,0
|
|
20240802,115400,68269115,1603,1603,1603,1603,0
|
|
20240802,115300,68269115,1603,1603,1603,1603,0
|
|
20240802,115200,68269115,1603,1603,1603,1603,19
|
|
20240802,115100,68238658,1603,1604,1604,1603,389
|
|
20240802,115000,67615071,1603,1603,1603,1603,0
|
|
20240802,114900,67615071,1603,1603,1603,1603,702
|
|
20240802,114800,66489765,1604,1604,1604,1604,407
|
|
20240802,114700,65836937,1604,1604,1604,1604,136
|
|
20240802,114600,65618793,1610,1610,1610,1610,0
|
|
20240802,114500,65618793,1610,1610,1610,1610,0
|
|
20240802,114400,65618793,1610,1610,1610,1610,0
|
|
20240802,114300,65618793,1610,1610,1610,1610,0
|
|
20240802,114200,65618793,1610,1610,1610,1610,1
|
|
20240802,114100,65617183,1604,1604,1604,1604,0
|
|
20240802,114000,65617183,1604,1604,1604,1604,0
|
|
20240802,113900,65617183,1604,1604,1604,1604,339
|
|
20240802,113800,65073427,1610,1610,1610,1610,0
|
|
20240802,113700,65073427,1610,1610,1610,1610,0
|
|
20240802,113600,65073427,1610,1610,1610,1610,1
|
|
20240802,113500,65071817,1604,1604,1604,1604,0
|
|
20240802,113400,65071817,1604,1604,1604,1604,14
|
|
20240802,113300,65049361,1604,1604,1604,1604,0
|
|
20240802,113200,65049361,1604,1604,1604,1604,0
|
|
20240802,113100,65049361,1604,1604,1604,1604,0
|
|
20240802,113000,65049361,1604,1604,1604,1604,2
|
|
20240802,112900,65046153,1604,1604,1604,1604,3
|
|
20240802,112800,65041341,1604,1604,1604,1604,1
|
|
20240802,112700,65039737,1604,1604,1604,1604,140
|
|
20240802,112600,64815177,1604,1604,1604,1603,1554
|
|
20240802,112500,62323761,1610,1610,1610,1610,0
|
|
20240802,112400,62323761,1610,1610,1610,1602,402
|
|
20240802,112300,61679740,1602,1602,1602,1602,0
|
|
20240802,112200,61679740,1602,1602,1602,1602,0
|
|
20240802,112100,61679740,1602,1604,1604,1602,1800
|
|
20240802,112000,58794273,1605,1605,1605,1605,0
|
|
20240802,111900,58794273,1605,1604,1605,1604,154
|
|
20240802,111800,58547189,1605,1605,1605,1605,0
|
|
20240802,111700,58547189,1605,1605,1605,1605,0
|
|
20240802,111600,58547189,1605,1605,1605,1605,4
|
|
20240802,111500,58540769,1605,1605,1605,1605,3
|
|
20240802,111400,58535954,1605,1605,1605,1605,0
|
|
20240802,111300,58535954,1605,1605,1605,1605,50
|
|
20240802,111200,58455704,1605,1605,1605,1605,0
|
|
20240802,111100,58455704,1605,1606,1606,1605,2251
|
|
20240802,111000,54842724,1606,1606,1606,1606,0
|
|
20240802,110900,54842724,1606,1606,1606,1606,1
|
|
20240802,110800,54841118,1606,1606,1606,1606,0
|
|
20240802,110700,54841118,1606,1607,1607,1606,185
|
|
20240802,110600,54544007,1610,1610,1610,1610,1
|
|
20240802,110500,54542397,1607,1607,1607,1607,32
|
|
20240802,110400,54490973,1607,1607,1607,1607,0
|
|
20240802,110300,54490973,1607,1607,1607,1607,0
|
|
20240802,110200,54490973,1607,1607,1607,1607,0
|
|
20240802,110100,54490973,1607,1607,1607,1607,0
|
|
20240802,110000,54490973,1607,1607,1607,1607,0
|
|
20240802,105900,54490973,1607,1607,1607,1607,200
|
|
20240802,105800,54169573,1607,1607,1607,1607,0
|
|
20240802,105700,54169573,1607,1610,1610,1607,302
|
|
20240802,105600,53684253,1610,1610,1610,1610,0
|
|
20240802,105500,53684253,1610,1610,1610,1610,0
|
|
20240802,105400,53684253,1610,1610,1610,1610,0
|
|
20240802,105300,53684253,1610,1610,1610,1610,0
|
|
20240802,105200,53684253,1610,1610,1610,1610,3
|
|
20240802,105100,53679423,1607,1607,1607,1607,0
|
|
20240802,105000,53679423,1607,1607,1607,1607,0
|
|
20240802,104900,53679423,1607,1607,1607,1607,0
|
|
20240802,104800,53679423,1607,1607,1607,1607,0
|
|
20240802,104700,53679423,1607,1607,1607,1607,0
|
|
20240802,104600,53679423,1607,1607,1607,1607,100
|
|
20240802,104500,53518723,1610,1610,1610,1610,0
|
|
20240802,104400,53518723,1610,1610,1610,1610,0
|
|
20240802,104300,53518723,1610,1610,1610,1610,0
|
|
20240802,104200,53518723,1610,1610,1610,1610,0
|
|
20240802,104100,53518723,1610,1610,1610,1610,0
|
|
20240802,104000,53518723,1610,1610,1610,1610,1
|
|
20240802,103900,53517113,1607,1607,1607,1607,0
|
|
20240802,103800,53517113,1607,1607,1607,1607,0
|
|
20240802,103700,53517113,1607,1607,1607,1607,350
|
|
20240802,103600,52954663,1607,1607,1607,1607,0
|
|
20240802,103500,52954663,1607,1607,1607,1607,31
|
|
20240802,103400,52904846,1608,1608,1608,1608,0
|
|
20240802,103300,52904846,1608,1608,1608,1608,0
|
|
20240802,103200,52904846,1608,1608,1608,1608,0
|
|
20240802,103100,52904846,1608,1608,1608,1608,0
|
|
20240802,103000,52904846,1608,1608,1608,1608,0
|
|
20240802,102900,52904846,1608,1609,1609,1608,317
|
|
20240802,102800,52395109,1609,1609,1609,1609,0
|
|
20240802,102700,52395109,1609,1610,1610,1609,192
|
|
20240802,102600,52086178,1610,1610,1610,1610,4
|
|
20240802,102500,52079738,1610,1610,1610,1610,4
|
|
20240802,102400,52073298,1609,1609,1609,1609,0
|
|
20240802,102300,52073298,1609,1609,1609,1609,400
|
|
20240802,102200,51429698,1613,1613,1613,1613,0
|
|
20240802,102100,51429698,1613,1613,1613,1613,0
|
|
20240802,102000,51429698,1613,1613,1613,1613,0
|
|
20240802,101900,51429698,1613,1612,1613,1612,100
|
|
20240802,101800,51268418,1613,1613,1613,1613,100
|
|
20240802,101700,51107118,1614,1614,1614,1614,0
|
|
20240802,101600,51107118,1614,1614,1614,1614,0
|
|
20240802,101500,51107118,1614,1614,1614,1614,0
|
|
20240802,101400,51107118,1614,1614,1614,1614,0
|
|
20240802,101300,51107118,1614,1614,1614,1614,0
|
|
20240802,101200,51107118,1614,1614,1614,1614,20
|
|
20240802,101100,51074838,1614,1608,1614,1608,738
|
|
20240802,101000,49888128,1608,1608,1608,1608,0
|
|
20240802,100900,49888128,1608,1608,1608,1608,29
|
|
20240802,100800,49841496,1607,1608,1608,1607,1227
|
|
20240802,100700,47868707,1608,1608,1608,1608,21
|
|
20240802,100600,47834939,1609,1609,1609,1609,0
|
|
20240802,100500,47834939,1609,1612,1612,1609,73
|
|
20240802,100400,47717452,1613,1613,1613,1613,0
|
|
20240802,100300,47717452,1613,1614,1614,1613,4
|
|
20240802,100200,47710999,1614,1614,1614,1614,0
|
|
20240802,100100,47710999,1614,1614,1614,1614,0
|
|
20240802,100000,47710999,1614,1614,1614,1614,0
|
|
20240802,095900,47710999,1614,1614,1614,1614,10
|
|
20240802,095800,47694859,1614,1614,1614,1614,0
|
|
20240802,095700,47694859,1614,1614,1614,1614,0
|
|
20240802,095600,47694859,1614,1614,1614,1614,0
|
|
20240802,095500,47694859,1614,1614,1614,1614,120
|
|
20240802,095400,47501179,1614,1614,1614,1614,6
|
|
20240802,095300,47491495,1605,1610,1610,1605,1000
|
|
20240802,095200,45885886,1614,1614,1614,1614,0
|
|
20240802,095100,45885886,1614,1614,1614,1614,0
|
|
20240802,095000,45885886,1614,1614,1614,1614,0
|
|
20240802,094900,45885886,1614,1614,1614,1614,7
|
|
20240802,094800,45874588,1614,1614,1614,1614,0
|
|
20240802,094700,45874588,1614,1614,1614,1614,0
|
|
20240802,094600,45874588,1614,1614,1614,1614,0
|
|
20240802,094500,45874588,1614,1611,1614,1606,713
|
|
20240802,094400,44729233,1614,1614,1614,1614,5
|
|
20240802,094300,44721163,1614,1614,1614,1614,34
|
|
20240802,094200,44666287,1614,1614,1614,1614,1
|
|
20240802,094100,44664673,1614,1614,1614,1614,0
|
|
20240802,094000,44664673,1614,1613,1614,1606,2131
|
|
20240802,093900,41238903,1614,1614,1614,1614,32
|
|
20240802,093800,41187255,1614,1614,1614,1611,61
|
|
20240802,093700,41088915,1614,1614,1614,1614,33
|
|
20240802,093600,41035653,1614,1614,1614,1614,24
|
|
20240802,093500,40996917,1614,1614,1614,1614,6
|
|
20240802,093400,40987233,1614,1614,1614,1614,103
|
|
20240802,093300,40820991,1614,1614,1614,1614,0
|
|
20240802,093200,40820991,1614,1614,1614,1614,0
|
|
20240802,093100,40820991,1614,1614,1614,1614,0
|
|
20240802,093000,40820991,1614,1610,1614,1610,341
|
|
20240802,092900,40271977,1610,1610,1610,1610,1
|
|
20240802,092800,40270367,1610,1610,1610,1610,22
|
|
20240802,092700,40234947,1610,1610,1610,1610,3
|
|
20240802,092600,40230117,1610,1610,1610,1610,32
|
|
20240802,092500,40178597,1609,1609,1609,1609,838
|
|
20240802,092400,38830255,1609,1611,1611,1609,7349
|
|
20240802,092300,26997953,1611,1613,1613,1611,2019
|
|
20240802,092200,23744343,1612,1612,1612,1612,5
|
|
20240802,092100,23736283,1621,1621,1621,1621,1
|
|
20240802,092000,23734662,1610,1610,1610,1610,0
|
|
20240802,091900,23734662,1610,1621,1621,1610,55
|
|
20240802,091800,23646057,1621,1620,1621,1620,100
|
|
20240802,091700,23484018,1621,1610,1621,1610,3002
|
|
20240802,091600,18617787,1621,1621,1621,1621,1
|
|
20240802,091500,18616166,1610,1612,1622,1610,92
|
|
20240802,091400,18467960,1623,1623,1623,1623,0
|
|
20240802,091300,18467960,1623,1623,1623,1623,0
|
|
20240802,091200,18467960,1623,1623,1623,1623,0
|
|
20240802,091100,18467960,1623,1623,1623,1623,5
|
|
20240802,091000,18459845,1623,1623,1623,1623,0
|
|
20240802,090900,18459845,1623,1623,1623,1623,30
|
|
20240802,090800,18411155,1623,1623,1623,1623,1
|
|
20240802,090700,18409532,1610,1610,1610,1610,1
|
|
20240802,090600,18407922,1624,1624,1624,1624,0
|
|
20240802,090500,18407922,1624,1624,1624,1624,0
|
|
20240802,090400,18407922,1624,1624,1624,1624,0
|
|
20240802,090300,18407922,1624,1624,1624,1624,0
|
|
20240802,090200,18407922,1624,1610,1630,1610,13
|
|
20240802,090100,18386812,1610,1618,1630,1610,7251
|
|
20240802,090000,6703860,1631,1619,1631,1619,4140
|