598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,185500,654294908,1510,1510,1510,1510,12022
|
|
20240805,185400,654294908,1510,1510,1510,1510,0
|
|
20240805,185300,654294908,1510,1510,1510,1510,0
|
|
20240805,185200,654294908,1510,1510,1510,1510,0
|
|
20240805,185100,654294908,1510,1510,1510,1510,0
|
|
20240805,185000,654294908,1510,1510,1510,1510,0
|
|
20240805,184900,654294908,1510,1510,1510,1510,0
|
|
20240805,184800,654294908,1510,1510,1510,1510,0
|
|
20240805,184700,654294908,1510,1510,1510,1510,0
|
|
20240805,184600,654294908,1510,1510,1510,1510,0
|
|
20240805,184500,654294908,1510,1510,1510,1510,0
|
|
20240805,184400,654294908,1510,1510,1510,1510,0
|
|
20240805,184300,654294908,1510,1510,1510,1510,0
|
|
20240805,184200,654294908,1510,1510,1510,1510,0
|
|
20240805,184100,654294908,1510,1510,1510,1510,0
|
|
20240805,184000,654294908,1510,1510,1510,1510,0
|
|
20240805,183900,654294908,1510,1510,1510,1510,0
|
|
20240805,183800,654294908,1510,1510,1510,1510,0
|
|
20240805,183700,654294908,1510,1510,1510,1510,0
|
|
20240805,183600,654294908,1510,1510,1510,1510,0
|
|
20240805,183500,654294908,1510,1510,1510,1510,0
|
|
20240805,183400,654294908,1510,1510,1510,1510,0
|
|
20240805,183300,654294908,1510,1510,1510,1510,0
|
|
20240805,183200,654294908,1510,1510,1510,1510,0
|
|
20240805,183100,654294908,1510,1510,1510,1510,0
|
|
20240805,183000,654294908,1510,1510,1510,1510,0
|
|
20240805,182900,654294908,1510,1510,1510,1510,0
|
|
20240805,182800,654294908,1510,1510,1510,1510,0
|
|
20240805,182700,654294908,1510,1510,1510,1510,0
|
|
20240805,182600,654294908,1510,1510,1510,1510,0
|
|
20240805,182500,654294908,1510,1510,1510,1510,12022
|
|
20240805,182400,654294908,1510,1510,1510,1510,0
|
|
20240805,182300,654294908,1510,1510,1510,1510,0
|
|
20240805,182200,654294908,1510,1510,1510,1510,0
|
|
20240805,182100,654294908,1510,1510,1510,1510,0
|
|
20240805,182000,654294908,1510,1510,1510,1510,0
|
|
20240805,181900,654294908,1510,1510,1510,1510,0
|
|
20240805,181800,654294908,1510,1510,1510,1510,0
|
|
20240805,181700,654294908,1510,1510,1510,1510,0
|
|
20240805,181600,654294908,1510,1510,1510,1510,0
|
|
20240805,181500,654294908,1510,1510,1510,1510,0
|
|
20240805,181400,654294908,1510,1510,1510,1510,0
|
|
20240805,181300,654294908,1510,1510,1510,1510,0
|
|
20240805,181200,654294908,1510,1510,1510,1510,0
|
|
20240805,181100,654294908,1510,1510,1510,1510,0
|
|
20240805,181000,654294908,1510,1510,1510,1510,0
|
|
20240805,180900,654294908,1510,1510,1510,1510,0
|
|
20240805,180800,654294908,1510,1510,1510,1510,0
|
|
20240805,180700,654294908,1510,1510,1510,1510,0
|
|
20240805,180600,654294908,1510,1510,1510,1510,0
|
|
20240805,180500,654294908,1510,1510,1510,1510,0
|
|
20240805,180400,654294908,1510,1510,1510,1510,0
|
|
20240805,180300,654294908,1510,1510,1510,1510,0
|
|
20240805,180200,654294908,1510,1510,1510,1510,0
|
|
20240805,180100,654294908,1510,1510,1510,1510,0
|
|
20240805,180000,654294908,1510,1510,1510,1510,0
|
|
20240805,175900,654294908,1510,1510,1510,1510,0
|
|
20240805,175800,654294908,1510,1510,1510,1510,0
|
|
20240805,175700,654294908,1510,1510,1510,1510,0
|
|
20240805,175600,654294908,1510,1510,1510,1510,0
|
|
20240805,175500,654294908,1510,1510,1510,1510,12022
|
|
20240805,175400,654294908,1510,1510,1510,1510,0
|
|
20240805,175300,654294908,1510,1510,1510,1510,0
|
|
20240805,175200,654294908,1510,1510,1510,1510,0
|
|
20240805,175100,654294908,1510,1510,1510,1510,0
|
|
20240805,175000,654294908,1510,1510,1510,1510,0
|
|
20240805,174900,654294908,1510,1510,1510,1510,0
|
|
20240805,174800,654294908,1510,1510,1510,1510,0
|
|
20240805,174700,654294908,1510,1510,1510,1510,0
|
|
20240805,174600,654294908,1510,1510,1510,1510,0
|
|
20240805,174500,654294908,1510,1510,1510,1510,0
|
|
20240805,174400,654294908,1510,1510,1510,1510,0
|
|
20240805,174300,654294908,1510,1510,1510,1510,0
|
|
20240805,174200,654294908,1510,1510,1510,1510,0
|
|
20240805,174100,654294908,1510,1510,1510,1510,0
|
|
20240805,174000,654294908,1510,1510,1510,1510,0
|
|
20240805,173900,654294908,1510,1510,1510,1510,0
|
|
20240805,173800,654294908,1510,1510,1510,1510,0
|
|
20240805,173700,654294908,1510,1510,1510,1510,0
|
|
20240805,173600,654294908,1510,1510,1510,1510,0
|
|
20240805,173500,654294908,1510,1510,1510,1510,0
|
|
20240805,173400,654294908,1510,1510,1510,1510,0
|
|
20240805,173300,654294908,1510,1510,1510,1510,0
|
|
20240805,173200,654294908,1510,1510,1510,1510,0
|
|
20240805,173100,654294908,1510,1510,1510,1510,0
|
|
20240805,173000,654294908,1510,1510,1510,1510,0
|
|
20240805,172900,654294908,1510,1510,1510,1510,0
|
|
20240805,172800,654294908,1510,1510,1510,1510,0
|
|
20240805,172700,654294908,1510,1510,1510,1510,0
|
|
20240805,172600,654294908,1510,1510,1510,1510,0
|
|
20240805,172500,654294908,1510,1510,1510,1510,12022
|
|
20240805,172400,654294908,1510,1510,1510,1510,0
|
|
20240805,172300,654294908,1510,1510,1510,1510,0
|
|
20240805,172200,654294908,1510,1510,1510,1510,0
|
|
20240805,172100,654294908,1510,1510,1510,1510,0
|
|
20240805,172000,654294908,1510,1510,1510,1510,0
|
|
20240805,171900,654294908,1510,1510,1510,1510,0
|
|
20240805,171800,654294908,1510,1510,1510,1510,0
|
|
20240805,171700,654294908,1510,1510,1510,1510,0
|
|
20240805,171600,654294908,1510,1510,1510,1510,0
|
|
20240805,171500,654294908,1510,1510,1510,1510,0
|
|
20240805,171400,654294908,1510,1510,1510,1510,0
|
|
20240805,171300,654294908,1510,1510,1510,1510,0
|
|
20240805,171200,654294908,1510,1510,1510,1510,0
|
|
20240805,171100,654294908,1510,1510,1510,1510,0
|
|
20240805,171000,654294908,1510,1510,1510,1510,0
|
|
20240805,170900,654294908,1510,1510,1510,1510,0
|
|
20240805,170800,654294908,1510,1510,1510,1510,0
|
|
20240805,170700,654294908,1510,1510,1510,1510,0
|
|
20240805,170600,654294908,1510,1510,1510,1510,0
|
|
20240805,170500,654294908,1510,1510,1510,1510,0
|
|
20240805,170400,654294908,1510,1510,1510,1510,0
|
|
20240805,170300,654294908,1510,1510,1510,1510,0
|
|
20240805,170200,654294908,1510,1510,1510,1510,0
|
|
20240805,170100,654294908,1510,1510,1510,1510,0
|
|
20240805,170000,654294908,1510,1510,1510,1510,0
|
|
20240805,165900,654294908,1510,1510,1510,1510,0
|
|
20240805,165800,654294908,1510,1510,1510,1510,0
|
|
20240805,165700,654294908,1510,1510,1510,1510,0
|
|
20240805,165600,654294908,1510,1510,1510,1510,0
|
|
20240805,165500,654294908,1510,1510,1510,1510,12022
|
|
20240805,165400,654294908,1510,1510,1510,1510,0
|
|
20240805,165300,654294908,1510,1510,1510,1510,0
|
|
20240805,165200,654294908,1510,1510,1510,1510,0
|
|
20240805,165100,654294908,1510,1510,1510,1510,0
|
|
20240805,165000,654294908,1510,1510,1510,1510,0
|
|
20240805,164900,654294908,1510,1510,1510,1510,0
|
|
20240805,164800,654294908,1510,1510,1510,1510,0
|
|
20240805,164700,654294908,1510,1510,1510,1510,0
|
|
20240805,164600,654294908,1510,1510,1510,1510,0
|
|
20240805,164500,654294908,1510,1510,1510,1510,0
|
|
20240805,164400,654294908,1510,1510,1510,1510,0
|
|
20240805,164300,654294908,1510,1510,1510,1510,0
|
|
20240805,164200,654294908,1510,1510,1510,1510,0
|
|
20240805,164100,654294908,1510,1510,1510,1510,0
|
|
20240805,164000,654294908,1510,1510,1510,1510,0
|
|
20240805,163900,654294908,1510,1510,1510,1510,0
|
|
20240805,163800,654294908,1510,1510,1510,1510,0
|
|
20240805,163700,654294908,1510,1510,1510,1510,0
|
|
20240805,163600,654294908,1510,1510,1510,1510,0
|
|
20240805,163500,654294908,1510,1510,1510,1510,0
|
|
20240805,163400,654294908,1510,1510,1510,1510,0
|
|
20240805,163300,654294908,1510,1510,1510,1510,0
|
|
20240805,163200,654294908,1510,1510,1510,1510,0
|
|
20240805,163100,654294908,1510,1510,1510,1510,0
|
|
20240805,163000,654294908,1510,1510,1510,1510,0
|
|
20240805,162900,654294908,1510,1510,1510,1510,0
|
|
20240805,162800,654294908,1510,1510,1510,1510,0
|
|
20240805,162700,654294908,1510,1510,1510,1510,0
|
|
20240805,162600,654294908,1510,1510,1510,1510,0
|
|
20240805,162500,654294908,1510,1510,1510,1510,12022
|
|
20240805,162400,654294908,1510,1510,1510,1510,0
|
|
20240805,162300,654294908,1510,1510,1510,1510,0
|
|
20240805,162200,654294908,1510,1510,1510,1510,0
|
|
20240805,162100,654294908,1510,1510,1510,1510,0
|
|
20240805,162000,654294908,1510,1510,1510,1510,0
|
|
20240805,161900,654294908,1510,1510,1510,1510,0
|
|
20240805,161800,654294908,1510,1510,1510,1510,0
|
|
20240805,161700,654294908,1510,1510,1510,1510,0
|
|
20240805,161600,654294908,1510,1510,1510,1510,0
|
|
20240805,161500,654294908,1510,1510,1510,1510,0
|
|
20240805,161400,654294908,1510,1510,1510,1510,0
|
|
20240805,161300,654294908,1510,1510,1510,1510,0
|
|
20240805,161200,654294908,1510,1510,1510,1510,0
|
|
20240805,161100,654294908,1510,1510,1510,1510,0
|
|
20240805,161000,654294908,1510,1510,1510,1510,0
|
|
20240805,160900,654294908,1510,1510,1510,1510,0
|
|
20240805,160800,654294908,1510,1510,1510,1510,0
|
|
20240805,160700,654294908,1510,1510,1510,1510,0
|
|
20240805,160600,654294908,1510,1510,1510,1510,0
|
|
20240805,160500,654294908,1510,1510,1510,1510,0
|
|
20240805,160400,654294908,1510,1510,1510,1510,0
|
|
20240805,160300,654294908,1510,1510,1510,1510,0
|
|
20240805,160200,654294908,1510,1510,1510,1510,0
|
|
20240805,160100,654294908,1510,1510,1510,1510,0
|
|
20240805,160000,654294908,1510,1510,1510,1510,0
|
|
20240805,155900,654294908,1510,1510,1510,1510,0
|
|
20240805,155800,654294908,1510,1510,1510,1510,0
|
|
20240805,155700,654294908,1510,1510,1510,1510,0
|
|
20240805,155600,654294908,1510,1510,1510,1510,0
|
|
20240805,155500,654294908,1510,1510,1510,1510,12022
|
|
20240805,155400,654294908,1510,1510,1510,1510,0
|
|
20240805,155300,654294908,1510,1510,1510,1510,0
|
|
20240805,155200,654294908,1510,1510,1510,1510,0
|
|
20240805,155100,654294908,1510,1510,1510,1510,0
|
|
20240805,155000,654294908,1510,1510,1510,1510,0
|
|
20240805,154900,654294908,1510,1510,1510,1510,0
|
|
20240805,154800,654294908,1510,1510,1510,1510,0
|
|
20240805,154700,654294908,1510,1510,1510,1510,0
|
|
20240805,154600,654294908,1510,1510,1510,1510,0
|
|
20240805,154500,654294908,1510,1510,1510,1510,0
|
|
20240805,154400,654294908,1510,1510,1510,1510,0
|
|
20240805,154300,654294908,1510,1510,1510,1510,0
|
|
20240805,154200,654294908,1510,1510,1510,1510,0
|
|
20240805,154100,654294908,1510,1510,1510,1510,0
|
|
20240805,154000,654294908,1510,1510,1510,1510,0
|
|
20240805,153900,654294908,1510,1510,1510,1510,0
|
|
20240805,153800,654294908,1510,1510,1510,1510,0
|
|
20240805,153700,654294908,1510,1510,1510,1510,0
|
|
20240805,153600,654294908,1510,1510,1510,1510,0
|
|
20240805,153500,654294908,1510,1510,1510,1510,0
|
|
20240805,153400,654294908,1510,1510,1510,1510,0
|
|
20240805,153300,654294908,1510,1510,1510,1510,0
|
|
20240805,153200,654294908,1510,1510,1510,1510,0
|
|
20240805,153100,654294908,1510,1510,1510,1510,0
|
|
20240805,153000,654294908,1510,1510,1510,1510,12022
|
|
20240805,152900,636141688,1551,1551,1551,1551,0
|
|
20240805,152800,636141688,1551,1551,1551,1551,0
|
|
20240805,152700,636141688,1551,1551,1551,1551,0
|
|
20240805,152600,636141688,1551,1551,1551,1551,0
|
|
20240805,152500,636141688,1551,1551,1551,1551,0
|
|
20240805,152400,636141688,1551,1551,1551,1551,0
|
|
20240805,152300,636141688,1551,1551,1551,1551,0
|
|
20240805,152200,636141688,1551,1551,1551,1551,0
|
|
20240805,152100,636141688,1551,1551,1551,1551,0
|
|
20240805,152000,636141688,1551,1551,1551,1551,0
|
|
20240805,151900,636141688,1551,1526,1551,1526,1048
|
|
20240805,151800,634542283,1526,1527,1553,1526,321
|
|
20240805,151700,634052360,1554,1528,1554,1526,1596
|
|
20240805,151600,631616154,1556,1556,1556,1556,0
|
|
20240805,151500,631616154,1556,1556,1556,1556,49
|
|
20240805,151400,631539910,1558,1558,1558,1558,0
|
|
20240805,151300,631539910,1558,1558,1558,1558,0
|
|
20240805,151200,631539910,1558,1558,1558,1558,0
|
|
20240805,151100,631539910,1558,1558,1558,1558,0
|
|
20240805,151000,631539910,1558,1558,1558,1558,0
|
|
20240805,150900,631539910,1558,1540,1558,1521,1673
|
|
20240805,150800,628969738,1558,1552,1558,1552,2579
|
|
20240805,150700,624962362,1554,1553,1554,1553,80
|
|
20240805,150600,624838043,1554,1554,1554,1554,0
|
|
20240805,150500,624838043,1554,1540,1554,1540,1104
|
|
20240805,150400,623137687,1535,1535,1535,1535,0
|
|
20240805,150300,623137687,1535,1535,1535,1535,0
|
|
20240805,150200,623137687,1535,1557,1557,1535,1744
|
|
20240805,150100,620459987,1560,1560,1560,1560,0
|
|
20240805,150000,620459987,1560,1560,1560,1560,0
|
|
20240805,145900,620459987,1560,1530,1560,1530,2314
|
|
20240805,145800,616918843,1530,1529,1530,1529,1065
|
|
20240805,145700,615290301,1530,1513,1530,1511,2284
|
|
20240805,145600,611837990,1510,1511,1511,1510,601
|
|
20240805,145500,610929980,1522,1522,1522,1522,1437
|
|
20240805,145400,608742866,1503,1523,1523,1502,2307
|
|
20240805,145300,605265443,1529,1535,1535,1529,9385
|
|
20240805,145200,590896658,1535,1548,1548,1535,961
|
|
20240805,145100,589419679,1540,1548,1548,1540,2993
|
|
20240805,145000,584808857,1560,1555,1560,1555,1049
|
|
20240805,144900,583175510,1560,1560,1560,1560,0
|
|
20240805,144800,583175510,1560,1560,1560,1550,3021
|
|
20240805,144700,578492037,1559,1562,1562,1559,277
|
|
20240805,144600,578059532,1561,1561,1561,1561,194
|
|
20240805,144500,577756698,1560,1563,1563,1560,6790
|
|
20240805,144400,567157688,1563,1564,1565,1563,1728
|
|
20240805,144300,564455879,1565,1565,1565,1565,0
|
|
20240805,144200,564455879,1565,1565,1565,1565,0
|
|
20240805,144100,564455879,1565,1565,1565,1565,0
|
|
20240805,144000,564455879,1565,1565,1565,1565,0
|
|
20240805,143900,564455879,1565,1565,1565,1565,0
|
|
20240805,143800,564455879,1565,1565,1565,1565,0
|
|
20240805,143700,564455879,1565,1565,1565,1565,0
|
|
20240805,143600,564455879,1565,1565,1565,1565,0
|
|
20240805,143500,564455879,1565,1565,1565,1565,0
|
|
20240805,143400,564455879,1565,1565,1565,1565,0
|
|
20240805,143300,564455879,1565,1565,1565,1565,0
|
|
20240805,143200,564455879,1565,1565,1565,1565,0
|
|
20240805,143100,564455879,1565,1565,1565,1565,0
|
|
20240805,143000,564455879,1565,1565,1565,1565,0
|
|
20240805,142900,564455879,1565,1565,1565,1565,0
|
|
20240805,142800,564455879,1565,1565,1565,1565,0
|
|
20240805,142700,564455879,1565,1565,1565,1565,0
|
|
20240805,142600,564455879,1565,1565,1565,1565,0
|
|
20240805,142500,564455879,1565,1565,1565,1565,0
|
|
20240805,142400,564455879,1565,1565,1565,1565,0
|
|
20240805,142300,564455879,1565,1565,1565,1565,0
|
|
20240805,142200,564455879,1565,1565,1565,1565,0
|
|
20240805,142100,564455879,1565,1565,1565,1565,0
|
|
20240805,142000,564455879,1565,1565,1565,1565,0
|
|
20240805,141900,564455879,1565,1565,1565,1565,0
|
|
20240805,141800,564455879,1565,1565,1565,1565,0
|
|
20240805,141700,564455879,1565,1565,1565,1565,0
|
|
20240805,141600,564455879,1565,1565,1565,1565,0
|
|
20240805,141500,564455879,1565,1565,1565,1565,0
|
|
20240805,141400,564455879,1565,1565,1565,1565,1
|
|
20240805,141300,564454314,1567,1565,1567,1565,382
|
|
20240805,141200,563856482,1567,1567,1567,1567,676
|
|
20240805,141100,562797190,1568,1567,1568,1567,17
|
|
20240805,141000,562770541,1567,1567,1568,1567,77
|
|
20240805,140900,562649880,1567,1567,1567,1567,1
|
|
20240805,140800,562648313,1567,1567,1567,1567,200
|
|
20240805,140700,562334913,1565,1565,1565,1565,0
|
|
20240805,140600,562334913,1565,1565,1565,1565,0
|
|
20240805,140500,562334913,1565,1565,1565,1565,11
|
|
20240805,140400,562317698,1565,1565,1565,1565,1
|
|
20240805,140300,562316133,1565,1565,1565,1565,2
|
|
20240805,140200,562313003,1565,1564,1565,1564,34
|
|
20240805,140100,562259794,1564,1565,1565,1564,136
|
|
20240805,140000,562046955,1564,1564,1564,1564,0
|
|
20240805,135900,562046955,1564,1564,1564,1564,0
|
|
20240805,135800,562046955,1564,1564,1564,1564,0
|
|
20240805,135700,562046955,1564,1564,1564,1564,0
|
|
20240805,135600,562046955,1564,1564,1564,1564,201
|
|
20240805,135500,561732591,1564,1564,1564,1564,1
|
|
20240805,135400,561731027,1564,1571,1571,1564,1347
|
|
20240805,135300,559623244,1573,1573,1573,1573,360
|
|
20240805,135200,559056964,1567,1567,1567,1567,296
|
|
20240805,135100,558593132,1567,1567,1567,1566,207
|
|
20240805,135000,558268764,1567,1574,1574,1567,7739
|
|
20240805,134900,546132538,1581,1581,1581,1581,189
|
|
20240805,134800,545833729,1581,1581,1581,1581,133
|
|
20240805,134700,545623456,1581,1581,1581,1581,0
|
|
20240805,134600,545623456,1581,1581,1581,1581,0
|
|
20240805,134500,545623456,1581,1581,1581,1581,0
|
|
20240805,134400,545623456,1581,1581,1581,1581,200
|
|
20240805,134300,545307256,1581,1581,1581,1581,20
|
|
20240805,134200,545275636,1582,1582,1582,1582,332
|
|
20240805,134100,544750412,1582,1582,1582,1582,1
|
|
20240805,134000,544748830,1582,1582,1582,1582,14
|
|
20240805,133900,544726682,1582,1582,1582,1582,290
|
|
20240805,133800,544267902,1582,1582,1582,1582,1
|
|
20240805,133700,544266320,1582,1582,1582,1582,9
|
|
20240805,133600,544252082,1582,1581,1582,1581,234
|
|
20240805,133500,543881927,1582,1581,1582,1581,95
|
|
20240805,133400,543731672,1582,1582,1582,1582,0
|
|
20240805,133300,543731672,1582,1582,1582,1582,0
|
|
20240805,133200,543731672,1582,1582,1582,1582,0
|
|
20240805,133100,543731672,1582,1582,1582,1582,0
|
|
20240805,133000,543731672,1582,1582,1582,1582,0
|
|
20240805,132900,543731672,1582,1582,1582,1582,1
|
|
20240805,132800,543730090,1573,1579,1579,1573,308
|
|
20240805,132700,543245090,1585,1585,1585,1585,0
|
|
20240805,132600,543245090,1585,1585,1585,1585,0
|
|
20240805,132500,543245090,1585,1585,1585,1585,0
|
|
20240805,132400,543245090,1585,1585,1585,1585,369
|
|
20240805,132300,542660225,1585,1585,1585,1585,0
|
|
20240805,132200,542660225,1585,1584,1585,1584,3
|
|
20240805,132100,542655471,1600,1600,1600,1600,0
|
|
20240805,132000,542655471,1600,1598,1600,1598,3110
|
|
20240805,131900,537679685,1599,1596,1599,1596,1201
|
|
20240805,131800,535759680,1597,1587,1597,1587,30
|
|
20240805,131700,535711787,1590,1586,1590,1586,57
|
|
20240805,131600,535621182,1587,1586,1587,1586,3
|
|
20240805,131500,535616422,1587,1587,1587,1587,150
|
|
20240805,131400,535378372,1590,1590,1590,1590,0
|
|
20240805,131300,535378372,1590,1577,1599,1577,3265
|
|
20240805,131200,530171982,1576,1572,1576,1572,1385
|
|
20240805,131100,527990465,1571,1571,1571,1571,339
|
|
20240805,131000,527457896,1572,1572,1572,1572,49
|
|
20240805,130900,527380868,1571,1572,1572,1571,439
|
|
20240805,130800,526691116,1572,1572,1572,1572,1
|
|
20240805,130700,526689544,1573,1573,1573,1573,134
|
|
20240805,130600,526478762,1574,1571,1574,1571,577
|
|
20240805,130500,525571341,1571,1571,1571,1571,3
|
|
20240805,130400,525566628,1571,1571,1571,1571,17
|
|
20240805,130300,525539921,1571,1571,1571,1571,1
|
|
20240805,130200,525538350,1571,1571,1571,1571,0
|
|
20240805,130100,525538350,1571,1571,1571,1571,0
|
|
20240805,130000,525538350,1571,1571,1571,1571,12
|
|
20240805,125900,525519498,1571,1571,1571,1571,338
|
|
20240805,125800,524988500,1571,1571,1571,1571,0
|
|
20240805,125700,524988500,1571,1571,1571,1571,0
|
|
20240805,125600,524988500,1571,1571,1571,1571,0
|
|
20240805,125500,524988500,1571,1571,1571,1571,0
|
|
20240805,125400,524988500,1571,1571,1571,1571,1
|
|
20240805,125300,524986929,1571,1571,1571,1571,1
|
|
20240805,125200,524985358,1570,1570,1570,1570,590
|
|
20240805,125100,524059058,1570,1571,1571,1570,30
|
|
20240805,125000,524011937,1572,1571,1572,1571,79
|
|
20240805,124900,523887778,1570,1570,1570,1570,1
|
|
20240805,124800,523886208,1576,1576,1576,1576,0
|
|
20240805,124700,523886208,1576,1576,1576,1576,0
|
|
20240805,124600,523886208,1576,1576,1576,1576,0
|
|
20240805,124500,523886208,1576,1576,1576,1576,0
|
|
20240805,124400,523886208,1576,1576,1576,1576,48
|
|
20240805,124300,523810560,1576,1576,1576,1576,1
|
|
20240805,124200,523808984,1583,1576,1583,1576,2
|
|
20240805,124100,523805825,1561,1578,1578,1561,2942
|
|
20240805,124000,519198446,1588,1588,1588,1588,0
|
|
20240805,123900,519198446,1588,1588,1588,1588,0
|
|
20240805,123800,519198446,1588,1588,1588,1588,0
|
|
20240805,123700,519198446,1588,1587,1588,1587,2
|
|
20240805,123600,519195271,1587,1580,1587,1579,21
|
|
20240805,123500,519162103,1588,1588,1588,1588,51
|
|
20240805,123400,519081115,1588,1588,1588,1588,0
|
|
20240805,123300,519081115,1588,1588,1588,1588,0
|
|
20240805,123200,519081115,1588,1588,1588,1588,1
|
|
20240805,123100,519079527,1578,1578,1578,1578,0
|
|
20240805,123000,519079527,1578,1578,1578,1578,0
|
|
20240805,122900,519079527,1578,1578,1578,1578,0
|
|
20240805,122800,519079527,1578,1578,1578,1578,0
|
|
20240805,122700,519079527,1578,1578,1578,1578,0
|
|
20240805,122600,519079527,1578,1586,1586,1578,501
|
|
20240805,122500,518285179,1590,1584,1590,1584,1579
|
|
20240805,122400,515781143,1585,1585,1585,1585,0
|
|
20240805,122300,515781143,1585,1585,1585,1585,0
|
|
20240805,122200,515781143,1585,1584,1585,1584,600
|
|
20240805,122100,514830144,1586,1585,1586,1585,30
|
|
20240805,122000,514782565,1579,1579,1579,1579,1
|
|
20240805,121900,514780986,1579,1581,1581,1579,5182
|
|
20240805,121800,506588246,1581,1582,1582,1581,31
|
|
20240805,121700,506539210,1581,1581,1581,1581,0
|
|
20240805,121600,506539210,1581,1581,1581,1581,0
|
|
20240805,121500,506539210,1581,1584,1584,1581,1968
|
|
20240805,121400,503425022,1584,1585,1585,1584,130
|
|
20240805,121300,503219082,1598,1598,1598,1598,0
|
|
20240805,121200,503219082,1598,1584,1598,1584,2
|
|
20240805,121100,503215900,1602,1592,1602,1592,2
|
|
20240805,121000,503212706,1583,1583,1583,1583,0
|
|
20240805,120900,503212706,1583,1583,1583,1583,400
|
|
20240805,120800,502579506,1583,1583,1583,1583,5
|
|
20240805,120700,502571591,1601,1601,1601,1601,0
|
|
20240805,120600,502571591,1601,1601,1601,1601,0
|
|
20240805,120500,502571591,1601,1601,1601,1601,24
|
|
20240805,120400,502533167,1599,1599,1599,1599,1000
|
|
20240805,120300,500934167,1599,1599,1599,1599,2
|
|
20240805,120200,500930969,1614,1614,1614,1614,0
|
|
20240805,120100,500930969,1614,1614,1614,1614,0
|
|
20240805,120000,500930969,1614,1589,1614,1589,8892
|
|
20240805,115900,486678117,1590,1590,1590,1590,0
|
|
20240805,115800,486678117,1590,1600,1600,1590,1102
|
|
20240805,115700,484920019,1601,1601,1601,1601,0
|
|
20240805,115600,484920019,1601,1601,1601,1601,0
|
|
20240805,115500,484920019,1601,1601,1601,1601,100
|
|
20240805,115400,484759919,1601,1601,1601,1601,1
|
|
20240805,115300,484758318,1594,1594,1594,1594,0
|
|
20240805,115200,484758318,1594,1594,1594,1594,1
|
|
20240805,115100,484756724,1594,1594,1594,1594,1
|
|
20240805,115000,484755130,1594,1594,1594,1594,1
|
|
20240805,114900,484753536,1594,1621,1621,1594,1620
|
|
20240805,114800,482171229,1628,1608,1629,1606,7002
|
|
20240805,114700,470800044,1616,1604,1616,1604,3801
|
|
20240805,114600,464668048,1571,1571,1571,1571,38
|
|
20240805,114500,464608350,1606,1590,1606,1590,7
|
|
20240805,114400,464597200,1590,1590,1590,1590,38
|
|
20240805,114300,464536780,1621,1621,1621,1621,0
|
|
20240805,114200,464536780,1621,1621,1621,1621,0
|
|
20240805,114100,464536780,1621,1588,1621,1575,7105
|
|
20240805,114000,453143659,1583,1587,1621,1560,12709
|
|
20240805,113900,433047347,1582,1582,1589,1582,2066
|
|
20240805,113800,429766371,1572,1572,1572,1572,5
|
|
20240805,113700,429758511,1583,1583,1583,1583,0
|
|
20240805,113600,429758511,1583,1583,1583,1583,10
|
|
20240805,113500,429742681,1583,1583,1583,1583,0
|
|
20240805,113400,429742681,1583,1586,1586,1570,440
|
|
20240805,113300,429051836,1570,1598,1598,1570,1101
|
|
20240805,113200,427318211,1602,1597,1602,1592,47
|
|
20240805,113100,427243257,1629,1620,1630,1620,9360
|
|
20240805,113000,412032802,1624,1597,1630,1581,12246
|
|
20240805,112900,392196518,1602,1601,1603,1601,500
|
|
20240805,112800,391395945,1611,1581,1611,1581,906
|
|
20240805,112700,389957723,1597,1596,1597,1596,100
|
|
20240805,112600,389798105,1570,1577,1597,1570,1748
|
|
20240805,112500,387041665,1577,1577,1577,1577,0
|
|
20240805,112400,387041665,1577,1577,1577,1577,1
|
|
20240805,112300,387040088,1570,1570,1570,1570,0
|
|
20240805,112200,387040088,1570,1570,1570,1570,2000
|
|
20240805,112100,383900088,1579,1580,1580,1579,398
|
|
20240805,112000,383271271,1580,1574,1580,1574,6
|
|
20240805,111900,383261797,1565,1565,1565,1565,0
|
|
20240805,111800,383261797,1565,1565,1565,1565,50
|
|
20240805,111700,383183547,1585,1578,1585,1578,112
|
|
20240805,111600,383006447,1566,1583,1586,1564,2684
|
|
20240805,111500,378781603,1583,1578,1584,1578,395
|
|
20240805,111400,378156317,1578,1580,1580,1578,501
|
|
20240805,111300,377364739,1582,1582,1582,1582,3
|
|
20240805,111200,377359993,1585,1585,1585,1585,0
|
|
20240805,111100,377359993,1585,1585,1585,1585,0
|
|
20240805,111000,377359993,1585,1585,1585,1585,0
|
|
20240805,110900,377359993,1585,1585,1585,1585,63
|
|
20240805,110800,377260138,1585,1585,1585,1585,1300
|
|
20240805,110700,375199638,1586,1586,1586,1586,300
|
|
20240805,110600,374723838,1595,1595,1595,1595,0
|
|
20240805,110500,374723838,1595,1595,1595,1595,138
|
|
20240805,110400,374503728,1595,1596,1596,1595,74
|
|
20240805,110300,374385697,1596,1596,1596,1596,60
|
|
20240805,110200,374289937,1596,1596,1596,1596,829
|
|
20240805,110100,372966853,1597,1597,1597,1597,30
|
|
20240805,110000,372918943,1603,1603,1603,1603,1
|
|
20240805,105900,372917340,1597,1597,1597,1597,1
|
|
20240805,105800,372915743,1598,1598,1598,1598,31
|
|
20240805,105700,372866205,1604,1604,1604,1604,3337
|
|
20240805,105600,367513657,1607,1607,1608,1606,320
|
|
20240805,105500,366999324,1609,1613,1613,1609,555
|
|
20240805,105400,366106109,1620,1629,1629,1594,1987
|
|
20240805,105300,362917190,1629,1609,1630,1584,20161
|
|
20240805,105200,330202784,1583,1596,1629,1583,11827
|
|
20240805,105100,311072673,1604,1609,1610,1601,2908
|
|
20240805,105000,306403940,1610,1581,1610,1581,3776
|
|
20240805,104900,300351101,1583,1581,1583,1581,450
|
|
20240805,104800,299639221,1588,1571,1588,1571,7
|
|
20240805,104700,299628122,1589,1590,1600,1589,3746
|
|
20240805,104600,293640899,1597,1586,1597,1586,500
|
|
20240805,104500,292845076,1587,1587,1587,1587,0
|
|
20240805,104400,292845076,1587,1587,1587,1587,10
|
|
20240805,104300,292829206,1588,1585,1588,1585,400
|
|
20240805,104200,292194555,1584,1584,1584,1584,893
|
|
20240805,104100,290780043,1582,1582,1584,1582,752
|
|
20240805,104000,289589829,1583,1582,1583,1582,192
|
|
20240805,103900,289285987,1583,1582,1583,1582,600
|
|
20240805,103800,288336409,1582,1582,1582,1582,420
|
|
20240805,103700,287671969,1583,1583,1583,1583,0
|
|
20240805,103600,287671969,1583,1581,1583,1574,304
|
|
20240805,103500,287192644,1582,1582,1582,1582,0
|
|
20240805,103400,287192644,1582,1581,1582,1581,250
|
|
20240805,103300,286797229,1574,1584,1584,1574,694
|
|
20240805,103200,285698223,1583,1574,1585,1573,1483
|
|
20240805,103100,283351402,1583,1581,1583,1581,250
|
|
20240805,103000,282955846,1573,1573,1573,1573,100
|
|
20240805,102900,282798546,1583,1583,1583,1583,0
|
|
20240805,102800,282798546,1583,1582,1583,1582,1044
|
|
20240805,102700,281146036,1583,1573,1583,1573,3
|
|
20240805,102600,281141307,1588,1588,1588,1588,0
|
|
20240805,102500,281141307,1588,1587,1588,1587,300
|
|
20240805,102400,280665050,1590,1590,1590,1590,0
|
|
20240805,102300,280665050,1590,1590,1590,1590,11
|
|
20240805,102200,280647560,1583,1579,1583,1579,105
|
|
20240805,102100,280481515,1583,1583,1583,1583,0
|
|
20240805,102000,280481515,1583,1583,1583,1583,0
|
|
20240805,101900,280481515,1583,1579,1583,1579,250
|
|
20240805,101800,280086186,1579,1564,1579,1563,2001
|
|
20240805,101700,276956814,1579,1578,1579,1578,200
|
|
20240805,101600,276641125,1580,1584,1584,1564,3824
|
|
20240805,101500,270618996,1577,1584,1584,1577,555
|
|
20240805,101400,269739911,1586,1584,1586,1584,660
|
|
20240805,101300,268694143,1584,1584,1584,1584,600
|
|
20240805,101200,267743743,1576,1577,1577,1576,626
|
|
20240805,101100,266757135,1597,1587,1597,1587,1200
|
|
20240805,101000,264844992,1576,1575,1576,1575,14
|
|
20240805,100900,264822930,1576,1576,1576,1576,0
|
|
20240805,100800,264822930,1576,1575,1576,1575,300
|
|
20240805,100700,264350136,1575,1575,1575,1575,160
|
|
20240805,100600,264098136,1576,1576,1576,1576,0
|
|
20240805,100500,264098136,1576,1576,1576,1576,0
|
|
20240805,100400,264098136,1576,1576,1576,1576,1
|
|
20240805,100300,264096560,1575,1575,1575,1575,0
|
|
20240805,100200,264096560,1575,1575,1575,1575,51
|
|
20240805,100100,264016235,1575,1575,1575,1575,5
|
|
20240805,100000,264008360,1575,1575,1575,1575,0
|
|
20240805,095900,264008360,1575,1575,1575,1575,26
|
|
20240805,095800,263967410,1575,1575,1575,1575,474
|
|
20240805,095700,263220860,1576,1576,1576,1576,47
|
|
20240805,095600,263146788,1564,1564,1564,1564,0
|
|
20240805,095500,263146788,1564,1564,1564,1564,0
|
|
20240805,095400,263146788,1564,1565,1565,1564,300
|
|
20240805,095300,262677571,1564,1564,1564,1564,0
|
|
20240805,095200,262677571,1564,1564,1564,1564,0
|
|
20240805,095100,262677571,1564,1585,1585,1564,1242
|
|
20240805,095000,260721808,1586,1586,1586,1586,469
|
|
20240805,094900,259977974,1594,1594,1594,1594,712
|
|
20240805,094800,258843046,1597,1597,1597,1597,2
|
|
20240805,094700,258839852,1599,1599,1599,1599,1
|
|
20240805,094600,258838253,1595,1595,1595,1595,0
|
|
20240805,094500,258838253,1595,1595,1595,1595,7439
|
|
20240805,094400,246973048,1600,1587,1600,1587,2278
|
|
20240805,094300,243339132,1587,1579,1587,1579,1369
|
|
20240805,094200,241175315,1579,1576,1579,1576,459
|
|
20240805,094100,240451801,1576,1570,1576,1570,341
|
|
20240805,094000,239916353,1570,1569,1570,1569,100
|
|
20240805,093900,239759409,1569,1563,1569,1563,920
|
|
20240805,093800,238320835,1563,1552,1563,1551,1658
|
|
20240805,093700,235742102,1566,1566,1566,1566,1
|
|
20240805,093600,235740536,1551,1563,1568,1551,1996
|
|
20240805,093500,232637274,1568,1568,1568,1568,0
|
|
20240805,093400,232637274,1568,1568,1568,1568,0
|
|
20240805,093300,232637274,1568,1568,1568,1568,0
|
|
20240805,093200,232637274,1568,1562,1568,1562,10
|
|
20240805,093100,232621614,1548,1548,1548,1548,0
|
|
20240805,093000,232621614,1548,1576,1576,1548,371
|
|
20240805,092900,232036946,1545,1577,1577,1545,7141
|
|
20240805,092800,220793061,1579,1579,1579,1579,3
|
|
20240805,092700,220788324,1582,1580,1582,1580,217
|
|
20240805,092600,220445440,1582,1549,1582,1549,1979
|
|
20240805,092500,217358358,1549,1540,1549,1540,8
|
|
20240805,092400,217346029,1550,1545,1550,1545,132
|
|
20240805,092300,217142024,1545,1542,1545,1535,2012
|
|
20240805,092200,214039509,1536,1548,1548,1536,501
|
|
20240805,092100,213269961,1536,1540,1540,1536,651
|
|
20240805,092000,212267753,1549,1540,1549,1540,1511
|
|
20240805,091900,209940714,1540,1540,1540,1540,543
|
|
20240805,091800,209104494,1540,1543,1543,1540,3802
|
|
20240805,091700,203241752,1543,1552,1552,1543,2784
|
|
20240805,091600,198945302,1552,1550,1552,1542,160
|
|
20240805,091500,198697004,1540,1575,1575,1540,8276
|
|
20240805,091400,185794108,1575,1575,1575,1575,50
|
|
20240805,091300,185715358,1587,1599,1599,1575,11184
|
|
20240805,091200,168005100,1599,1598,1599,1598,240
|
|
20240805,091100,167621553,1598,1598,1598,1598,3
|
|
20240805,091000,167616759,1598,1598,1598,1598,8
|
|
20240805,090900,167603975,1598,1588,1598,1588,11
|
|
20240805,090800,167586417,1600,1599,1600,1599,1522
|
|
20240805,090700,165151764,1590,1583,1590,1583,2313
|
|
20240805,090600,161490243,1582,1590,1590,1581,3756
|
|
20240805,090500,155539366,1600,1626,1626,1600,14080
|
|
20240805,090400,132906534,1620,1623,1626,1620,13707
|
|
20240805,090300,110691377,1623,1640,1643,1622,21099
|
|
20240805,090200,76321597,1643,1655,1700,1640,27521
|
|
20240805,090100,30426386,1655,1641,1655,1627,12016
|
|
20240805,090000,10645170,1641,1643,1649,1641,6476
|