595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,185200,64145428,1614,1614,1614,1614,265
|
|
20240801,185100,64145428,1614,1614,1614,1614,0
|
|
20240801,185000,64145428,1614,1614,1614,1614,0
|
|
20240801,184900,64145428,1614,1614,1614,1614,0
|
|
20240801,184800,64145428,1614,1614,1614,1614,0
|
|
20240801,184700,64145428,1614,1614,1614,1614,0
|
|
20240801,184600,64145428,1614,1614,1614,1614,0
|
|
20240801,184500,64145428,1614,1614,1614,1614,0
|
|
20240801,184400,64145428,1614,1614,1614,1614,0
|
|
20240801,184300,64145428,1614,1614,1614,1614,0
|
|
20240801,184200,64145428,1614,1614,1614,1614,0
|
|
20240801,184100,64145428,1614,1614,1614,1614,0
|
|
20240801,184000,64145428,1614,1614,1614,1614,0
|
|
20240801,183900,64145428,1614,1614,1614,1614,0
|
|
20240801,183800,64145428,1614,1614,1614,1614,0
|
|
20240801,183700,64145428,1614,1614,1614,1614,0
|
|
20240801,183600,64145428,1614,1614,1614,1614,0
|
|
20240801,183500,64145428,1614,1614,1614,1614,0
|
|
20240801,183400,64145428,1614,1614,1614,1614,0
|
|
20240801,183300,64145428,1614,1614,1614,1614,0
|
|
20240801,183200,64145428,1614,1614,1614,1614,0
|
|
20240801,183100,64145428,1614,1614,1614,1614,0
|
|
20240801,183000,64145428,1614,1614,1614,1614,0
|
|
20240801,182900,64145428,1614,1614,1614,1614,0
|
|
20240801,182800,64145428,1614,1614,1614,1614,0
|
|
20240801,182700,64145428,1614,1614,1614,1614,0
|
|
20240801,182600,64145428,1614,1614,1614,1614,0
|
|
20240801,182500,64145428,1614,1614,1614,1614,0
|
|
20240801,182400,64145428,1614,1614,1614,1614,0
|
|
20240801,182300,64145428,1614,1614,1614,1614,0
|
|
20240801,182200,64145428,1614,1614,1614,1614,265
|
|
20240801,182100,64145428,1614,1614,1614,1614,0
|
|
20240801,182000,64145428,1614,1614,1614,1614,0
|
|
20240801,181900,64145428,1614,1614,1614,1614,0
|
|
20240801,181800,64145428,1614,1614,1614,1614,0
|
|
20240801,181700,64145428,1614,1614,1614,1614,0
|
|
20240801,181600,64145428,1614,1614,1614,1614,0
|
|
20240801,181500,64145428,1614,1614,1614,1614,0
|
|
20240801,181400,64145428,1614,1614,1614,1614,0
|
|
20240801,181300,64145428,1614,1614,1614,1614,0
|
|
20240801,181200,64145428,1614,1614,1614,1614,0
|
|
20240801,181100,64145428,1614,1614,1614,1614,0
|
|
20240801,181000,64145428,1614,1614,1614,1614,0
|
|
20240801,180900,64145428,1614,1614,1614,1614,0
|
|
20240801,180800,64145428,1614,1614,1614,1614,0
|
|
20240801,180700,64145428,1614,1614,1614,1614,0
|
|
20240801,180600,64145428,1614,1614,1614,1614,0
|
|
20240801,180500,64145428,1614,1614,1614,1614,0
|
|
20240801,180400,64145428,1614,1614,1614,1614,0
|
|
20240801,180300,64145428,1614,1614,1614,1614,0
|
|
20240801,180200,64145428,1614,1614,1614,1614,0
|
|
20240801,180100,64145428,1614,1614,1614,1614,0
|
|
20240801,180000,64145428,1614,1614,1614,1614,0
|
|
20240801,175900,64145428,1614,1614,1614,1614,0
|
|
20240801,175800,64145428,1614,1614,1614,1614,0
|
|
20240801,175700,64145428,1614,1614,1614,1614,0
|
|
20240801,175600,64145428,1614,1614,1614,1614,0
|
|
20240801,175500,64145428,1614,1614,1614,1614,0
|
|
20240801,175400,64145428,1614,1614,1614,1614,0
|
|
20240801,175300,64145428,1614,1614,1614,1614,0
|
|
20240801,175200,64145428,1614,1614,1614,1614,265
|
|
20240801,175100,64145428,1614,1614,1614,1614,0
|
|
20240801,175000,64145428,1614,1614,1614,1614,0
|
|
20240801,174900,64145428,1614,1614,1614,1614,0
|
|
20240801,174800,64145428,1614,1614,1614,1614,0
|
|
20240801,174700,64145428,1614,1614,1614,1614,0
|
|
20240801,174600,64145428,1614,1614,1614,1614,0
|
|
20240801,174500,64145428,1614,1614,1614,1614,0
|
|
20240801,174400,64145428,1614,1614,1614,1614,0
|
|
20240801,174300,64145428,1614,1614,1614,1614,0
|
|
20240801,174200,64145428,1614,1614,1614,1614,0
|
|
20240801,174100,64145428,1614,1614,1614,1614,0
|
|
20240801,174000,64145428,1614,1614,1614,1614,0
|
|
20240801,173900,64145428,1614,1614,1614,1614,0
|
|
20240801,173800,64145428,1614,1614,1614,1614,0
|
|
20240801,173700,64145428,1614,1614,1614,1614,0
|
|
20240801,173600,64145428,1614,1614,1614,1614,0
|
|
20240801,173500,64145428,1614,1614,1614,1614,0
|
|
20240801,173400,64145428,1614,1614,1614,1614,0
|
|
20240801,173300,64145428,1614,1614,1614,1614,0
|
|
20240801,173200,64145428,1614,1614,1614,1614,0
|
|
20240801,173100,64145428,1614,1614,1614,1614,0
|
|
20240801,173000,64145428,1614,1614,1614,1614,0
|
|
20240801,172900,64145428,1614,1614,1614,1614,0
|
|
20240801,172800,64145428,1614,1614,1614,1614,0
|
|
20240801,172700,64145428,1614,1614,1614,1614,0
|
|
20240801,172600,64145428,1614,1614,1614,1614,0
|
|
20240801,172500,64145428,1614,1614,1614,1614,0
|
|
20240801,172400,64145428,1614,1614,1614,1614,0
|
|
20240801,172300,64145428,1614,1614,1614,1614,0
|
|
20240801,172200,64145428,1614,1614,1614,1614,265
|
|
20240801,172100,64145428,1614,1614,1614,1614,0
|
|
20240801,172000,64145428,1614,1614,1614,1614,0
|
|
20240801,171900,64145428,1614,1614,1614,1614,0
|
|
20240801,171800,64145428,1614,1614,1614,1614,0
|
|
20240801,171700,64145428,1614,1614,1614,1614,0
|
|
20240801,171600,64145428,1614,1614,1614,1614,0
|
|
20240801,171500,64145428,1614,1614,1614,1614,0
|
|
20240801,171400,64145428,1614,1614,1614,1614,0
|
|
20240801,171300,64145428,1614,1614,1614,1614,0
|
|
20240801,171200,64145428,1614,1614,1614,1614,0
|
|
20240801,171100,64145428,1614,1614,1614,1614,0
|
|
20240801,171000,64145428,1614,1614,1614,1614,0
|
|
20240801,170900,64145428,1614,1614,1614,1614,0
|
|
20240801,170800,64145428,1614,1614,1614,1614,0
|
|
20240801,170700,64145428,1614,1614,1614,1614,0
|
|
20240801,170600,64145428,1614,1614,1614,1614,0
|
|
20240801,170500,64145428,1614,1614,1614,1614,0
|
|
20240801,170400,64145428,1614,1614,1614,1614,0
|
|
20240801,170300,64145428,1614,1614,1614,1614,0
|
|
20240801,170200,64145428,1614,1614,1614,1614,0
|
|
20240801,170100,64145428,1614,1614,1614,1614,0
|
|
20240801,170000,64145428,1614,1614,1614,1614,0
|
|
20240801,165900,64145428,1614,1614,1614,1614,0
|
|
20240801,165800,64145428,1614,1614,1614,1614,0
|
|
20240801,165700,64145428,1614,1614,1614,1614,0
|
|
20240801,165600,64145428,1614,1614,1614,1614,0
|
|
20240801,165500,64145428,1614,1614,1614,1614,0
|
|
20240801,165400,64145428,1614,1614,1614,1614,0
|
|
20240801,165300,64145428,1614,1614,1614,1614,0
|
|
20240801,165200,64145428,1614,1614,1614,1614,265
|
|
20240801,165100,64145428,1614,1614,1614,1614,0
|
|
20240801,165000,64145428,1614,1614,1614,1614,0
|
|
20240801,164900,64145428,1614,1614,1614,1614,0
|
|
20240801,164800,64145428,1614,1614,1614,1614,0
|
|
20240801,164700,64145428,1614,1614,1614,1614,0
|
|
20240801,164600,64145428,1614,1614,1614,1614,0
|
|
20240801,164500,64145428,1614,1614,1614,1614,0
|
|
20240801,164400,64145428,1614,1614,1614,1614,0
|
|
20240801,164300,64145428,1614,1614,1614,1614,0
|
|
20240801,164200,64145428,1614,1614,1614,1614,0
|
|
20240801,164100,64145428,1614,1614,1614,1614,0
|
|
20240801,164000,64145428,1614,1614,1614,1614,0
|
|
20240801,163900,64145428,1614,1614,1614,1614,0
|
|
20240801,163800,64145428,1614,1614,1614,1614,0
|
|
20240801,163700,64145428,1614,1614,1614,1614,0
|
|
20240801,163600,64145428,1614,1614,1614,1614,0
|
|
20240801,163500,64145428,1614,1614,1614,1614,0
|
|
20240801,163400,64145428,1614,1614,1614,1614,0
|
|
20240801,163300,64145428,1614,1614,1614,1614,0
|
|
20240801,163200,64145428,1614,1614,1614,1614,0
|
|
20240801,163100,64145428,1614,1614,1614,1614,0
|
|
20240801,163000,64145428,1614,1614,1614,1614,0
|
|
20240801,162900,64145428,1614,1614,1614,1614,0
|
|
20240801,162800,64145428,1614,1614,1614,1614,0
|
|
20240801,162700,64145428,1614,1614,1614,1614,0
|
|
20240801,162600,64145428,1614,1614,1614,1614,0
|
|
20240801,162500,64145428,1614,1614,1614,1614,0
|
|
20240801,162400,64145428,1614,1614,1614,1614,0
|
|
20240801,162300,64145428,1614,1614,1614,1614,0
|
|
20240801,162200,64145428,1614,1614,1614,1614,265
|
|
20240801,162100,64145428,1614,1614,1614,1614,0
|
|
20240801,162000,64145428,1614,1614,1614,1614,0
|
|
20240801,161900,64145428,1614,1614,1614,1614,0
|
|
20240801,161800,64145428,1614,1614,1614,1614,0
|
|
20240801,161700,64145428,1614,1614,1614,1614,0
|
|
20240801,161600,64145428,1614,1614,1614,1614,0
|
|
20240801,161500,64145428,1614,1614,1614,1614,0
|
|
20240801,161400,64145428,1614,1614,1614,1614,0
|
|
20240801,161300,64145428,1614,1614,1614,1614,0
|
|
20240801,161200,64145428,1614,1614,1614,1614,0
|
|
20240801,161100,64145428,1614,1614,1614,1614,0
|
|
20240801,161000,64145428,1614,1614,1614,1614,0
|
|
20240801,160900,64145428,1614,1614,1614,1614,0
|
|
20240801,160800,64145428,1614,1614,1614,1614,0
|
|
20240801,160700,64145428,1614,1614,1614,1614,0
|
|
20240801,160600,64145428,1614,1614,1614,1614,0
|
|
20240801,160500,64145428,1614,1614,1614,1614,0
|
|
20240801,160400,64145428,1614,1614,1614,1614,0
|
|
20240801,160300,64145428,1614,1614,1614,1614,0
|
|
20240801,160200,64145428,1614,1614,1614,1614,0
|
|
20240801,160100,64145428,1614,1614,1614,1614,0
|
|
20240801,160000,64145428,1614,1614,1614,1614,0
|
|
20240801,155900,64145428,1614,1614,1614,1614,0
|
|
20240801,155800,64145428,1614,1614,1614,1614,0
|
|
20240801,155700,64145428,1614,1614,1614,1614,0
|
|
20240801,155600,64145428,1614,1614,1614,1614,0
|
|
20240801,155500,64145428,1614,1614,1614,1614,0
|
|
20240801,155400,64145428,1614,1614,1614,1614,0
|
|
20240801,155300,64145428,1614,1614,1614,1614,0
|
|
20240801,155200,64145428,1614,1614,1614,1614,265
|
|
20240801,155100,64145428,1614,1614,1614,1614,0
|
|
20240801,155000,64145428,1614,1614,1614,1614,0
|
|
20240801,154900,64145428,1614,1614,1614,1614,0
|
|
20240801,154800,64145428,1614,1614,1614,1614,0
|
|
20240801,154700,64145428,1614,1614,1614,1614,0
|
|
20240801,154600,64145428,1614,1614,1614,1614,0
|
|
20240801,154500,64145428,1614,1614,1614,1614,0
|
|
20240801,154400,64145428,1614,1614,1614,1614,0
|
|
20240801,154300,64145428,1614,1614,1614,1614,0
|
|
20240801,154200,64145428,1614,1614,1614,1614,0
|
|
20240801,154100,64145428,1614,1614,1614,1614,0
|
|
20240801,154000,64145428,1614,1614,1614,1614,0
|
|
20240801,153900,64145428,1614,1614,1614,1614,0
|
|
20240801,153800,64145428,1614,1614,1614,1614,0
|
|
20240801,153700,64145428,1614,1614,1614,1614,0
|
|
20240801,153600,64145428,1614,1614,1614,1614,0
|
|
20240801,153500,64145428,1614,1614,1614,1614,0
|
|
20240801,153400,64145428,1614,1614,1614,1614,0
|
|
20240801,153300,64145428,1614,1614,1614,1614,0
|
|
20240801,153200,64145428,1614,1614,1614,1614,0
|
|
20240801,153100,64145428,1614,1614,1614,1614,0
|
|
20240801,153000,64145428,1614,1614,1614,1614,265
|
|
20240801,152900,63717718,1615,1615,1615,1615,0
|
|
20240801,152800,63717718,1615,1615,1615,1615,0
|
|
20240801,152700,63717718,1615,1615,1615,1615,0
|
|
20240801,152600,63717718,1615,1615,1615,1615,0
|
|
20240801,152500,63717718,1615,1615,1615,1615,0
|
|
20240801,152400,63717718,1615,1615,1615,1615,0
|
|
20240801,152300,63717718,1615,1615,1615,1615,0
|
|
20240801,152200,63717718,1615,1615,1615,1615,0
|
|
20240801,152100,63717718,1615,1615,1615,1615,0
|
|
20240801,152000,63717718,1615,1615,1615,1615,0
|
|
20240801,151900,63717718,1615,1618,1618,1615,40
|
|
20240801,151800,63653056,1619,1620,1620,1619,134
|
|
20240801,151700,63436107,1620,1620,1620,1620,150
|
|
20240801,151600,63193107,1620,1620,1620,1620,0
|
|
20240801,151500,63193107,1620,1620,1620,1620,0
|
|
20240801,151400,63193107,1620,1620,1620,1620,0
|
|
20240801,151300,63193107,1620,1620,1620,1620,178
|
|
20240801,151200,62904747,1620,1620,1620,1620,0
|
|
20240801,151100,62904747,1620,1620,1620,1620,0
|
|
20240801,151000,62904747,1620,1620,1620,1620,0
|
|
20240801,150900,62904747,1620,1620,1620,1620,118
|
|
20240801,150800,62713587,1621,1621,1621,1621,0
|
|
20240801,150700,62713587,1621,1621,1621,1621,9
|
|
20240801,150600,62698998,1621,1621,1621,1621,1
|
|
20240801,150500,62697377,1621,1621,1621,1621,0
|
|
20240801,150400,62697377,1621,1621,1621,1621,0
|
|
20240801,150300,62697377,1621,1621,1621,1621,0
|
|
20240801,150200,62697377,1621,1621,1621,1621,3
|
|
20240801,150100,62692514,1621,1621,1621,1621,0
|
|
20240801,150000,62692514,1621,1621,1621,1621,1
|
|
20240801,145900,62690893,1621,1621,1621,1621,0
|
|
20240801,145800,62690893,1621,1621,1621,1621,0
|
|
20240801,145700,62690893,1621,1621,1621,1621,100
|
|
20240801,145600,62528793,1621,1621,1621,1621,7
|
|
20240801,145500,62517446,1620,1620,1620,1620,1
|
|
20240801,145400,62515826,1621,1621,1621,1621,0
|
|
20240801,145300,62515826,1621,1621,1621,1621,0
|
|
20240801,145200,62515826,1621,1621,1621,1621,0
|
|
20240801,145100,62515826,1621,1621,1621,1621,0
|
|
20240801,145000,62515826,1621,1621,1621,1621,2
|
|
20240801,144900,62512584,1621,1621,1621,1621,224
|
|
20240801,144800,62149480,1621,1621,1621,1621,0
|
|
20240801,144700,62149480,1621,1621,1621,1621,14
|
|
20240801,144600,62126786,1621,1621,1621,1621,3
|
|
20240801,144500,62121923,1621,1621,1621,1621,0
|
|
20240801,144400,62121923,1621,1621,1621,1621,10
|
|
20240801,144300,62105713,1620,1620,1620,1620,0
|
|
20240801,144200,62105713,1620,1620,1620,1620,0
|
|
20240801,144100,62105713,1620,1620,1620,1620,246
|
|
20240801,144000,61707193,1620,1620,1620,1620,1
|
|
20240801,143900,61705573,1620,1620,1620,1620,0
|
|
20240801,143800,61705573,1620,1620,1620,1620,0
|
|
20240801,143700,61705573,1620,1620,1620,1620,110
|
|
20240801,143600,61527373,1620,1620,1620,1620,3
|
|
20240801,143500,61522513,1619,1619,1619,1619,0
|
|
20240801,143400,61522513,1619,1619,1619,1619,0
|
|
20240801,143300,61522513,1619,1619,1619,1618,3
|
|
20240801,143200,61517657,1617,1617,1617,1617,0
|
|
20240801,143100,61517657,1617,1617,1617,1617,0
|
|
20240801,143000,61517657,1617,1619,1619,1617,14
|
|
20240801,142900,61494996,1620,1620,1620,1620,0
|
|
20240801,142800,61494996,1620,1620,1620,1620,0
|
|
20240801,142700,61494996,1620,1620,1620,1620,8
|
|
20240801,142600,61482036,1620,1620,1620,1620,4
|
|
20240801,142500,61475556,1616,1616,1616,1616,10
|
|
20240801,142400,61459396,1616,1619,1619,1616,5
|
|
20240801,142300,61451310,1616,1619,1619,1616,10
|
|
20240801,142200,61435136,1617,1619,1619,1617,19
|
|
20240801,142100,61404389,1620,1620,1620,1620,0
|
|
20240801,142000,61404389,1620,1620,1620,1620,1
|
|
20240801,141900,61402769,1620,1620,1620,1620,0
|
|
20240801,141800,61402769,1620,1620,1620,1620,0
|
|
20240801,141700,61402769,1620,1620,1620,1620,11
|
|
20240801,141600,61384949,1620,1620,1620,1620,4
|
|
20240801,141500,61378469,1620,1620,1620,1620,0
|
|
20240801,141400,61378469,1620,1620,1620,1620,0
|
|
20240801,141300,61378469,1620,1620,1620,1620,1200
|
|
20240801,141200,59434469,1619,1619,1619,1619,0
|
|
20240801,141100,59434469,1619,1619,1619,1619,0
|
|
20240801,141000,59434469,1619,1619,1619,1619,0
|
|
20240801,140900,59434469,1619,1619,1619,1619,0
|
|
20240801,140800,59434469,1619,1619,1619,1619,92
|
|
20240801,140700,59285521,1619,1619,1619,1619,10
|
|
20240801,140600,59269331,1619,1619,1619,1619,325
|
|
20240801,140500,58743156,1619,1619,1619,1619,0
|
|
20240801,140400,58743156,1619,1619,1619,1619,0
|
|
20240801,140300,58743156,1619,1619,1619,1619,0
|
|
20240801,140200,58743156,1619,1619,1619,1619,0
|
|
20240801,140100,58743156,1619,1619,1619,1619,0
|
|
20240801,140000,58743156,1619,1619,1619,1619,1
|
|
20240801,135900,58741537,1617,1618,1618,1617,39
|
|
20240801,135800,58678455,1619,1619,1619,1619,0
|
|
20240801,135700,58678455,1619,1619,1619,1619,10
|
|
20240801,135600,58662265,1619,1619,1619,1619,3
|
|
20240801,135500,58657408,1619,1619,1619,1619,0
|
|
20240801,135400,58657408,1619,1619,1619,1619,0
|
|
20240801,135300,58657408,1619,1619,1619,1619,0
|
|
20240801,135200,58657408,1619,1619,1619,1619,0
|
|
20240801,135100,58657408,1619,1619,1619,1619,0
|
|
20240801,135000,58657408,1619,1619,1619,1619,2
|
|
20240801,134900,58654170,1619,1619,1619,1619,0
|
|
20240801,134800,58654170,1619,1619,1619,1619,0
|
|
20240801,134700,58654170,1619,1619,1619,1619,9
|
|
20240801,134600,58639599,1619,1619,1619,1619,4
|
|
20240801,134500,58633123,1619,1619,1619,1619,0
|
|
20240801,134400,58633123,1619,1619,1619,1619,44
|
|
20240801,134300,58561887,1620,1620,1620,1620,0
|
|
20240801,134200,58561887,1620,1620,1620,1620,0
|
|
20240801,134100,58561887,1620,1620,1620,1620,5
|
|
20240801,134000,58553787,1620,1620,1620,1620,1
|
|
20240801,133900,58552167,1620,1620,1620,1620,20
|
|
20240801,133800,58519767,1620,1620,1620,1620,0
|
|
20240801,133700,58519767,1620,1620,1620,1620,9
|
|
20240801,133600,58505187,1620,1620,1620,1620,3
|
|
20240801,133500,58500327,1619,1619,1619,1619,0
|
|
20240801,133400,58500327,1619,1619,1619,1619,0
|
|
20240801,133300,58500327,1619,1619,1619,1619,220
|
|
20240801,133200,58144147,1620,1620,1620,1620,0
|
|
20240801,133100,58144147,1620,1620,1620,1620,0
|
|
20240801,133000,58144147,1620,1620,1620,1620,1
|
|
20240801,132900,58142527,1620,1620,1620,1620,0
|
|
20240801,132800,58142527,1620,1620,1620,1620,0
|
|
20240801,132700,58142527,1620,1620,1620,1620,9
|
|
20240801,132600,58127947,1620,1620,1620,1620,4
|
|
20240801,132500,58121467,1620,1620,1620,1620,0
|
|
20240801,132400,58121467,1620,1620,1620,1620,0
|
|
20240801,132300,58121467,1620,1620,1620,1620,0
|
|
20240801,132200,58121467,1620,1620,1620,1620,0
|
|
20240801,132100,58121467,1620,1620,1620,1620,1
|
|
20240801,132000,58119847,1620,1620,1620,1620,316
|
|
20240801,131900,57607927,1621,1621,1621,1621,0
|
|
20240801,131800,57607927,1621,1621,1621,1621,0
|
|
20240801,131700,57607927,1621,1621,1621,1621,7
|
|
20240801,131600,57596580,1621,1621,1621,1621,3
|
|
20240801,131500,57591717,1619,1619,1619,1619,0
|
|
20240801,131400,57591717,1619,1619,1619,1619,0
|
|
20240801,131300,57591717,1619,1619,1619,1619,0
|
|
20240801,131200,57591717,1619,1619,1619,1619,0
|
|
20240801,131100,57591717,1619,1619,1619,1619,0
|
|
20240801,131000,57591717,1619,1619,1619,1619,29
|
|
20240801,130900,57544766,1619,1620,1620,1619,39
|
|
20240801,130800,57481594,1621,1621,1621,1621,0
|
|
20240801,130700,57481594,1621,1621,1621,1621,10
|
|
20240801,130600,57465384,1621,1621,1621,1621,4
|
|
20240801,130500,57458900,1620,1620,1620,1620,0
|
|
20240801,130400,57458900,1620,1620,1620,1620,0
|
|
20240801,130300,57458900,1620,1620,1620,1620,0
|
|
20240801,130200,57458900,1620,1620,1620,1620,0
|
|
20240801,130100,57458900,1620,1620,1620,1620,0
|
|
20240801,130000,57458900,1620,1620,1620,1620,0
|
|
20240801,125900,57458900,1620,1620,1620,1620,0
|
|
20240801,125800,57458900,1620,1620,1620,1620,52
|
|
20240801,125700,57374660,1621,1621,1621,1621,7
|
|
20240801,125600,57363313,1621,1621,1621,1621,4
|
|
20240801,125500,57356829,1621,1621,1621,1621,0
|
|
20240801,125400,57356829,1621,1621,1621,1621,0
|
|
20240801,125300,57356829,1621,1621,1621,1621,2
|
|
20240801,125200,57353587,1622,1622,1622,1622,1
|
|
20240801,125100,57351965,1622,1622,1622,1622,50
|
|
20240801,125000,57270865,1623,1623,1623,1623,0
|
|
20240801,124900,57270865,1623,1623,1623,1623,0
|
|
20240801,124800,57270865,1623,1623,1623,1623,0
|
|
20240801,124700,57270865,1623,1624,1624,1623,11
|
|
20240801,124600,57253005,1624,1624,1624,1624,3
|
|
20240801,124500,57248133,1626,1626,1626,1626,0
|
|
20240801,124400,57248133,1626,1626,1626,1626,0
|
|
20240801,124300,57248133,1626,1626,1626,1626,0
|
|
20240801,124200,57248133,1626,1626,1626,1626,0
|
|
20240801,124100,57248133,1626,1626,1626,1626,0
|
|
20240801,124000,57248133,1626,1613,1626,1613,455
|
|
20240801,123900,56509790,1618,1619,1619,1618,13
|
|
20240801,123800,56488748,1620,1620,1620,1620,5
|
|
20240801,123700,56480648,1620,1619,1620,1619,5
|
|
20240801,123600,56472549,1619,1619,1619,1619,4
|
|
20240801,123500,56466073,1610,1610,1610,1610,0
|
|
20240801,123400,56466073,1610,1610,1610,1610,0
|
|
20240801,123300,56466073,1610,1610,1610,1610,0
|
|
20240801,123200,56466073,1610,1619,1619,1610,591
|
|
20240801,123100,55512795,1620,1620,1620,1620,1
|
|
20240801,123000,55511175,1620,1620,1620,1620,1
|
|
20240801,122900,55509555,1620,1620,1620,1620,0
|
|
20240801,122800,55509555,1620,1620,1620,1620,0
|
|
20240801,122700,55509555,1620,1620,1620,1620,8
|
|
20240801,122600,55496595,1620,1620,1620,1620,2
|
|
20240801,122500,55493355,1612,1612,1612,1612,0
|
|
20240801,122400,55493355,1612,1612,1612,1612,0
|
|
20240801,122300,55493355,1612,1613,1613,1612,2561
|
|
20240801,122200,51365022,1612,1612,1612,1612,0
|
|
20240801,122100,51365022,1612,1612,1612,1612,0
|
|
20240801,122000,51365022,1612,1612,1612,1612,0
|
|
20240801,121900,51365022,1612,1612,1612,1612,0
|
|
20240801,121800,51365022,1612,1614,1614,1612,28
|
|
20240801,121700,51319872,1615,1615,1615,1615,60
|
|
20240801,121600,51222972,1615,1617,1617,1615,590
|
|
20240801,121500,50270107,1618,1619,1619,1618,11
|
|
20240801,121400,50252303,1620,1620,1620,1620,0
|
|
20240801,121300,50252303,1620,1620,1620,1620,0
|
|
20240801,121200,50252303,1620,1620,1620,1620,0
|
|
20240801,121100,50252303,1620,1620,1620,1620,0
|
|
20240801,121000,50252303,1620,1620,1620,1620,2
|
|
20240801,120900,50249063,1620,1620,1620,1620,0
|
|
20240801,120800,50249063,1620,1620,1620,1620,0
|
|
20240801,120700,50249063,1620,1620,1620,1620,9
|
|
20240801,120600,50234483,1620,1620,1620,1620,4
|
|
20240801,120500,50228003,1624,1624,1624,1624,0
|
|
20240801,120400,50228003,1624,1624,1624,1624,0
|
|
20240801,120300,50228003,1624,1624,1624,1624,0
|
|
20240801,120200,50228003,1624,1624,1624,1624,0
|
|
20240801,120100,50228003,1624,1624,1624,1624,0
|
|
20240801,120000,50228003,1624,1624,1624,1624,0
|
|
20240801,115900,50228003,1624,1624,1624,1624,0
|
|
20240801,115800,50228003,1624,1624,1624,1624,0
|
|
20240801,115700,50228003,1624,1625,1626,1624,10
|
|
20240801,115600,50211755,1625,1625,1625,1625,4
|
|
20240801,115500,50205255,1624,1624,1624,1624,0
|
|
20240801,115400,50205255,1624,1624,1624,1624,0
|
|
20240801,115300,50205255,1624,1624,1624,1624,0
|
|
20240801,115200,50205255,1624,1624,1624,1624,0
|
|
20240801,115100,50205255,1624,1624,1624,1624,0
|
|
20240801,115000,50205255,1624,1624,1624,1624,2
|
|
20240801,114900,50202007,1625,1625,1625,1625,0
|
|
20240801,114800,50202007,1625,1625,1625,1625,0
|
|
20240801,114700,50202007,1625,1626,1626,1625,10
|
|
20240801,114600,50185750,1625,1625,1625,1625,2
|
|
20240801,114500,50182500,1611,1611,1611,1611,0
|
|
20240801,114400,50182500,1611,1615,1615,1611,7
|
|
20240801,114300,50171207,1615,1615,1615,1615,150
|
|
20240801,114200,49928957,1614,1614,1614,1614,263
|
|
20240801,114100,49504475,1614,1614,1614,1614,140
|
|
20240801,114000,49278515,1614,1614,1614,1614,0
|
|
20240801,113900,49278515,1614,1614,1614,1614,1
|
|
20240801,113800,49276901,1614,1614,1614,1614,0
|
|
20240801,113700,49276901,1614,1614,1614,1614,53
|
|
20240801,113600,49191359,1614,1614,1614,1614,5
|
|
20240801,113500,49183289,1613,1613,1613,1613,0
|
|
20240801,113400,49183289,1613,1614,1614,1613,20
|
|
20240801,113300,49151019,1614,1614,1614,1614,10
|
|
20240801,113200,49134879,1614,1614,1614,1614,0
|
|
20240801,113100,49134879,1614,1614,1614,1614,0
|
|
20240801,113000,49134879,1614,1614,1614,1614,2
|
|
20240801,112900,49131651,1614,1614,1614,1614,0
|
|
20240801,112800,49131651,1614,1614,1614,1614,1
|
|
20240801,112700,49130037,1614,1614,1614,1614,113
|
|
20240801,112600,48947655,1614,1614,1614,1614,3
|
|
20240801,112500,48942813,1614,1614,1614,1614,0
|
|
20240801,112400,48942813,1614,1614,1614,1614,0
|
|
20240801,112300,48942813,1614,1614,1614,1614,0
|
|
20240801,112200,48942813,1614,1614,1614,1614,0
|
|
20240801,112100,48942813,1614,1614,1614,1614,0
|
|
20240801,112000,48942813,1614,1614,1614,1614,2
|
|
20240801,111900,48939585,1614,1614,1614,1614,0
|
|
20240801,111800,48939585,1614,1614,1614,1614,0
|
|
20240801,111700,48939585,1614,1614,1614,1614,7
|
|
20240801,111600,48928287,1615,1615,1615,1615,3
|
|
20240801,111500,48923442,1610,1611,1611,1610,5090
|
|
20240801,111400,40728339,1610,1610,1610,1610,0
|
|
20240801,111300,40728339,1610,1614,1614,1610,10000
|
|
20240801,111200,24623202,1615,1616,1616,1615,1000
|
|
20240801,111100,23008196,1616,1616,1616,1616,0
|
|
20240801,111000,23008196,1616,1616,1616,1616,1
|
|
20240801,110900,23006580,1615,1618,1618,1615,1005
|
|
20240801,110800,21383501,1615,1615,1615,1615,0
|
|
20240801,110700,21383501,1615,1619,1619,1615,8000
|
|
20240801,110600,8458325,1620,1620,1620,1620,0
|
|
20240801,110500,8458325,1620,1621,1621,1620,80
|
|
20240801,110400,8328704,1621,1621,1621,1621,30
|
|
20240801,110300,8280074,1620,1620,1620,1620,0
|
|
20240801,110200,8280074,1620,1620,1620,1620,0
|
|
20240801,110100,8280074,1620,1620,1620,1620,500
|
|
20240801,110000,7470074,1621,1622,1622,1621,301
|
|
20240801,105900,6982147,1623,1623,1623,1623,9
|
|
20240801,105800,6967540,1624,1624,1624,1624,29
|
|
20240801,105700,6920444,1626,1626,1626,1626,0
|
|
20240801,105600,6920444,1626,1626,1626,1626,0
|
|
20240801,105500,6920444,1626,1626,1626,1626,603
|
|
20240801,105400,5939966,1626,1626,1626,1626,404
|
|
20240801,105300,5283062,1625,1625,1625,1625,3
|
|
20240801,105200,5278187,1625,1625,1625,1625,0
|
|
20240801,105100,5278187,1625,1625,1625,1625,3
|
|
20240801,105000,5273312,1625,1625,1625,1625,9
|
|
20240801,104900,5258687,1625,1625,1625,1625,0
|
|
20240801,104800,5258687,1625,1625,1625,1625,0
|
|
20240801,104700,5258687,1625,1625,1625,1625,1
|
|
20240801,104600,5257062,1626,1626,1626,1626,0
|
|
20240801,104500,5257062,1626,1626,1626,1626,0
|
|
20240801,104400,5257062,1626,1626,1626,1626,1
|
|
20240801,104300,5255436,1626,1626,1626,1626,3
|
|
20240801,104200,5250558,1626,1626,1626,1626,0
|
|
20240801,104100,5250558,1626,1626,1626,1626,0
|
|
20240801,104000,5250558,1626,1626,1626,1626,0
|
|
20240801,103900,5250558,1626,1626,1626,1626,0
|
|
20240801,103800,5250558,1626,1626,1626,1626,0
|
|
20240801,103700,5250558,1626,1626,1626,1626,0
|
|
20240801,103600,5250558,1626,1626,1626,1626,0
|
|
20240801,103500,5250558,1626,1626,1626,1626,0
|
|
20240801,103400,5250558,1626,1626,1626,1626,0
|
|
20240801,103300,5250558,1626,1626,1626,1626,0
|
|
20240801,103200,5250558,1626,1626,1626,1626,0
|
|
20240801,103100,5250558,1626,1626,1626,1626,0
|
|
20240801,103000,5250558,1626,1626,1626,1626,0
|
|
20240801,102900,5250558,1626,1626,1626,1626,0
|
|
20240801,102800,5250558,1626,1626,1626,1626,0
|
|
20240801,102700,5250558,1626,1626,1626,1626,0
|
|
20240801,102600,5250558,1626,1626,1626,1626,0
|
|
20240801,102500,5250558,1626,1627,1627,1626,2
|
|
20240801,102400,5247305,1627,1628,1628,1627,3
|
|
20240801,102300,5242422,1628,1628,1628,1628,0
|
|
20240801,102200,5242422,1628,1628,1628,1628,1
|
|
20240801,102100,5240794,1629,1629,1629,1629,0
|
|
20240801,102000,5240794,1629,1629,1629,1629,0
|
|
20240801,101900,5240794,1629,1629,1629,1629,0
|
|
20240801,101800,5240794,1629,1629,1629,1629,0
|
|
20240801,101700,5240794,1629,1629,1629,1629,0
|
|
20240801,101600,5240794,1629,1629,1629,1629,0
|
|
20240801,101500,5240794,1629,1622,1629,1622,504
|
|
20240801,101400,4423278,1622,1622,1622,1622,0
|
|
20240801,101300,4423278,1622,1629,1629,1622,40
|
|
20240801,101200,4358300,1620,1620,1620,1620,0
|
|
20240801,101100,4358300,1620,1620,1620,1620,0
|
|
20240801,101000,4358300,1620,1620,1620,1620,0
|
|
20240801,100900,4358300,1620,1620,1620,1620,0
|
|
20240801,100800,4358300,1620,1620,1620,1620,0
|
|
20240801,100700,4358300,1620,1620,1620,1620,0
|
|
20240801,100600,4358300,1620,1620,1620,1620,0
|
|
20240801,100500,4358300,1620,1620,1620,1620,0
|
|
20240801,100400,4358300,1620,1627,1627,1620,166
|
|
20240801,100300,4089349,1628,1628,1628,1628,26
|
|
20240801,100200,4047021,1629,1629,1629,1629,8
|
|
20240801,100100,4033989,1630,1630,1630,1630,1
|
|
20240801,100000,4032359,1630,1629,1630,1629,14
|
|
20240801,095900,4009552,1630,1630,1630,1630,1
|
|
20240801,095800,4007922,1630,1630,1630,1630,1
|
|
20240801,095700,4006292,1630,1630,1630,1630,0
|
|
20240801,095600,4006292,1630,1630,1630,1630,0
|
|
20240801,095500,4006292,1630,1630,1630,1630,0
|
|
20240801,095400,4006292,1630,1630,1630,1630,0
|
|
20240801,095300,4006292,1630,1630,1630,1630,30
|
|
20240801,095200,3957392,1630,1630,1630,1630,1
|
|
20240801,095100,3955762,1630,1630,1630,1630,3
|
|
20240801,095000,3950872,1630,1630,1630,1630,1
|
|
20240801,094900,3949242,1630,1630,1630,1630,1
|
|
20240801,094800,3947612,1629,1629,1629,1629,0
|
|
20240801,094700,3947612,1629,1629,1629,1629,13
|
|
20240801,094600,3926435,1629,1630,1630,1629,5
|
|
20240801,094500,3918289,1629,1629,1629,1629,1
|
|
20240801,094400,3916660,1631,1631,1631,1631,0
|
|
20240801,094300,3916660,1631,1631,1631,1631,0
|
|
20240801,094200,3916660,1631,1631,1631,1631,0
|
|
20240801,094100,3916660,1631,1631,1631,1631,0
|
|
20240801,094000,3916660,1631,1631,1631,1631,0
|
|
20240801,093900,3916660,1631,1631,1631,1631,100
|
|
20240801,093800,3753560,1631,1636,1636,1631,206
|
|
20240801,093700,3416560,1636,1636,1636,1636,0
|
|
20240801,093600,3416560,1636,1636,1636,1636,0
|
|
20240801,093500,3416560,1636,1636,1636,1636,0
|
|
20240801,093400,3416560,1636,1636,1636,1636,0
|
|
20240801,093300,3416560,1636,1636,1636,1636,0
|
|
20240801,093200,3416560,1636,1637,1637,1636,117
|
|
20240801,093100,3225034,1638,1638,1638,1638,0
|
|
20240801,093000,3225034,1638,1638,1638,1638,0
|
|
20240801,092900,3225034,1638,1638,1638,1638,80
|
|
20240801,092800,3093994,1637,1637,1637,1637,27
|
|
20240801,092700,3049795,1637,1637,1637,1637,0
|
|
20240801,092600,3049795,1637,1637,1637,1637,1
|
|
20240801,092500,3048158,1637,1637,1637,1637,2
|
|
20240801,092400,3044884,1637,1637,1637,1637,0
|
|
20240801,092300,3044884,1637,1637,1637,1637,0
|
|
20240801,092200,3044884,1637,1637,1637,1611,1007
|
|
20240801,092100,1416405,1638,1638,1638,1638,0
|
|
20240801,092000,1416405,1638,1638,1638,1638,0
|
|
20240801,091900,1416405,1638,1638,1638,1638,0
|
|
20240801,091800,1416405,1638,1638,1638,1638,0
|
|
20240801,091700,1416405,1638,1638,1638,1638,0
|
|
20240801,091600,1416405,1638,1638,1638,1638,2
|
|
20240801,091500,1413129,1638,1638,1638,1638,1
|
|
20240801,091400,1411491,1637,1637,1637,1637,0
|
|
20240801,091300,1411491,1637,1637,1637,1637,1
|
|
20240801,091200,1409854,1638,1638,1638,1638,0
|
|
20240801,091100,1409854,1638,1638,1638,1638,0
|
|
20240801,091000,1409854,1638,1638,1638,1638,0
|
|
20240801,090900,1409854,1638,1638,1639,1638,3
|
|
20240801,090800,1404939,1638,1639,1639,1638,87
|
|
20240801,090700,1262348,1639,1639,1639,1639,100
|
|
20240801,090600,1098448,1639,1639,1639,1639,40
|
|
20240801,090500,1032888,1639,1639,1639,1639,9
|
|
20240801,090400,1018137,1629,1629,1629,1629,0
|
|
20240801,090300,1018137,1629,1629,1629,1629,0
|
|
20240801,090200,1018137,1629,1629,1629,1629,0
|
|
20240801,090100,1018137,1629,1630,1630,1629,40
|
|
20240801,090000,952975,1639,1629,1639,1629,585
|