599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,185600,227436116,1571,1571,1571,1571,5725
|
|
20240807,185500,227436116,1571,1571,1571,1571,0
|
|
20240807,185400,227436116,1571,1571,1571,1571,0
|
|
20240807,185300,227436116,1571,1571,1571,1571,0
|
|
20240807,185200,227436116,1571,1571,1571,1571,0
|
|
20240807,185100,227436116,1571,1571,1571,1571,0
|
|
20240807,185000,227436116,1571,1571,1571,1571,0
|
|
20240807,184900,227436116,1571,1571,1571,1571,0
|
|
20240807,184800,227436116,1571,1571,1571,1571,0
|
|
20240807,184700,227436116,1571,1571,1571,1571,0
|
|
20240807,184600,227436116,1571,1571,1571,1571,0
|
|
20240807,184500,227436116,1571,1571,1571,1571,0
|
|
20240807,184400,227436116,1571,1571,1571,1571,0
|
|
20240807,184300,227436116,1571,1571,1571,1571,0
|
|
20240807,184200,227436116,1571,1571,1571,1571,0
|
|
20240807,184100,227436116,1571,1571,1571,1571,0
|
|
20240807,184000,227436116,1571,1571,1571,1571,0
|
|
20240807,183900,227436116,1571,1571,1571,1571,0
|
|
20240807,183800,227436116,1571,1571,1571,1571,0
|
|
20240807,183700,227436116,1571,1571,1571,1571,0
|
|
20240807,183600,227436116,1571,1571,1571,1571,0
|
|
20240807,183500,227436116,1571,1571,1571,1571,0
|
|
20240807,183400,227436116,1571,1571,1571,1571,0
|
|
20240807,183300,227436116,1571,1571,1571,1571,0
|
|
20240807,183200,227436116,1571,1571,1571,1571,0
|
|
20240807,183100,227436116,1571,1571,1571,1571,0
|
|
20240807,183000,227436116,1571,1571,1571,1571,0
|
|
20240807,182900,227436116,1571,1571,1571,1571,0
|
|
20240807,182800,227436116,1571,1571,1571,1571,0
|
|
20240807,182700,227436116,1571,1571,1571,1571,0
|
|
20240807,182600,227436116,1571,1571,1571,1571,5725
|
|
20240807,182500,227436116,1571,1571,1571,1571,0
|
|
20240807,182400,227436116,1571,1571,1571,1571,0
|
|
20240807,182300,227436116,1571,1571,1571,1571,0
|
|
20240807,182200,227436116,1571,1571,1571,1571,0
|
|
20240807,182100,227436116,1571,1571,1571,1571,0
|
|
20240807,182000,227436116,1571,1571,1571,1571,0
|
|
20240807,181900,227436116,1571,1571,1571,1571,0
|
|
20240807,181800,227436116,1571,1571,1571,1571,0
|
|
20240807,181700,227436116,1571,1571,1571,1571,0
|
|
20240807,181600,227436116,1571,1571,1571,1571,0
|
|
20240807,181500,227436116,1571,1571,1571,1571,0
|
|
20240807,181400,227436116,1571,1571,1571,1571,0
|
|
20240807,181300,227436116,1571,1571,1571,1571,0
|
|
20240807,181200,227436116,1571,1571,1571,1571,0
|
|
20240807,181100,227436116,1571,1571,1571,1571,0
|
|
20240807,181000,227436116,1571,1571,1571,1571,0
|
|
20240807,180900,227436116,1571,1571,1571,1571,0
|
|
20240807,180800,227436116,1571,1571,1571,1571,0
|
|
20240807,180700,227436116,1571,1571,1571,1571,0
|
|
20240807,180600,227436116,1571,1571,1571,1571,0
|
|
20240807,180500,227436116,1571,1571,1571,1571,0
|
|
20240807,180400,227436116,1571,1571,1571,1571,0
|
|
20240807,180300,227436116,1571,1571,1571,1571,0
|
|
20240807,180200,227436116,1571,1571,1571,1571,0
|
|
20240807,180100,227436116,1571,1571,1571,1571,0
|
|
20240807,180000,227436116,1571,1571,1571,1571,0
|
|
20240807,175900,227436116,1571,1571,1571,1571,0
|
|
20240807,175800,227436116,1571,1571,1571,1571,0
|
|
20240807,175700,227436116,1571,1571,1571,1571,0
|
|
20240807,175600,227436116,1571,1571,1571,1571,5725
|
|
20240807,175500,227436116,1571,1571,1571,1571,0
|
|
20240807,175400,227436116,1571,1571,1571,1571,0
|
|
20240807,175300,227436116,1571,1571,1571,1571,0
|
|
20240807,175200,227436116,1571,1571,1571,1571,0
|
|
20240807,175100,227436116,1571,1571,1571,1571,0
|
|
20240807,175000,227436116,1571,1571,1571,1571,0
|
|
20240807,174900,227436116,1571,1571,1571,1571,0
|
|
20240807,174800,227436116,1571,1571,1571,1571,0
|
|
20240807,174700,227436116,1571,1571,1571,1571,0
|
|
20240807,174600,227436116,1571,1571,1571,1571,0
|
|
20240807,174500,227436116,1571,1571,1571,1571,0
|
|
20240807,174400,227436116,1571,1571,1571,1571,0
|
|
20240807,174300,227436116,1571,1571,1571,1571,0
|
|
20240807,174200,227436116,1571,1571,1571,1571,0
|
|
20240807,174100,227436116,1571,1571,1571,1571,0
|
|
20240807,174000,227436116,1571,1571,1571,1571,0
|
|
20240807,173900,227436116,1571,1571,1571,1571,0
|
|
20240807,173800,227436116,1571,1571,1571,1571,0
|
|
20240807,173700,227436116,1571,1571,1571,1571,0
|
|
20240807,173600,227436116,1571,1571,1571,1571,0
|
|
20240807,173500,227436116,1571,1571,1571,1571,0
|
|
20240807,173400,227436116,1571,1571,1571,1571,0
|
|
20240807,173300,227436116,1571,1571,1571,1571,0
|
|
20240807,173200,227436116,1571,1571,1571,1571,0
|
|
20240807,173100,227436116,1571,1571,1571,1571,0
|
|
20240807,173000,227436116,1571,1571,1571,1571,0
|
|
20240807,172900,227436116,1571,1571,1571,1571,0
|
|
20240807,172800,227436116,1571,1571,1571,1571,0
|
|
20240807,172700,227436116,1571,1571,1571,1571,0
|
|
20240807,172600,227436116,1571,1571,1571,1571,5725
|
|
20240807,172500,227436116,1571,1571,1571,1571,0
|
|
20240807,172400,227436116,1571,1571,1571,1571,0
|
|
20240807,172300,227436116,1571,1571,1571,1571,0
|
|
20240807,172200,227436116,1571,1571,1571,1571,0
|
|
20240807,172100,227436116,1571,1571,1571,1571,0
|
|
20240807,172000,227436116,1571,1571,1571,1571,0
|
|
20240807,171900,227436116,1571,1571,1571,1571,0
|
|
20240807,171800,227436116,1571,1571,1571,1571,0
|
|
20240807,171700,227436116,1571,1571,1571,1571,0
|
|
20240807,171600,227436116,1571,1571,1571,1571,0
|
|
20240807,171500,227436116,1571,1571,1571,1571,0
|
|
20240807,171400,227436116,1571,1571,1571,1571,0
|
|
20240807,171300,227436116,1571,1571,1571,1571,0
|
|
20240807,171200,227436116,1571,1571,1571,1571,0
|
|
20240807,171100,227436116,1571,1571,1571,1571,0
|
|
20240807,171000,227436116,1571,1571,1571,1571,0
|
|
20240807,170900,227436116,1571,1571,1571,1571,0
|
|
20240807,170800,227436116,1571,1571,1571,1571,0
|
|
20240807,170700,227436116,1571,1571,1571,1571,0
|
|
20240807,170600,227436116,1571,1571,1571,1571,0
|
|
20240807,170500,227436116,1571,1571,1571,1571,0
|
|
20240807,170400,227436116,1571,1571,1571,1571,0
|
|
20240807,170300,227436116,1571,1571,1571,1571,0
|
|
20240807,170200,227436116,1571,1571,1571,1571,0
|
|
20240807,170100,227436116,1571,1571,1571,1571,0
|
|
20240807,170000,227436116,1571,1571,1571,1571,0
|
|
20240807,165900,227436116,1571,1571,1571,1571,0
|
|
20240807,165800,227436116,1571,1571,1571,1571,0
|
|
20240807,165700,227436116,1571,1571,1571,1571,0
|
|
20240807,165600,227436116,1571,1571,1571,1571,5725
|
|
20240807,165500,227436116,1571,1571,1571,1571,0
|
|
20240807,165400,227436116,1571,1571,1571,1571,0
|
|
20240807,165300,227436116,1571,1571,1571,1571,0
|
|
20240807,165200,227436116,1571,1571,1571,1571,0
|
|
20240807,165100,227436116,1571,1571,1571,1571,0
|
|
20240807,165000,227436116,1571,1571,1571,1571,0
|
|
20240807,164900,227436116,1571,1571,1571,1571,0
|
|
20240807,164800,227436116,1571,1571,1571,1571,0
|
|
20240807,164700,227436116,1571,1571,1571,1571,0
|
|
20240807,164600,227436116,1571,1571,1571,1571,0
|
|
20240807,164500,227436116,1571,1571,1571,1571,0
|
|
20240807,164400,227436116,1571,1571,1571,1571,0
|
|
20240807,164300,227436116,1571,1571,1571,1571,0
|
|
20240807,164200,227436116,1571,1571,1571,1571,0
|
|
20240807,164100,227436116,1571,1571,1571,1571,0
|
|
20240807,164000,227436116,1571,1571,1571,1571,0
|
|
20240807,163900,227436116,1571,1571,1571,1571,0
|
|
20240807,163800,227436116,1571,1571,1571,1571,0
|
|
20240807,163700,227436116,1571,1571,1571,1571,0
|
|
20240807,163600,227436116,1571,1571,1571,1571,0
|
|
20240807,163500,227436116,1571,1571,1571,1571,0
|
|
20240807,163400,227436116,1571,1571,1571,1571,0
|
|
20240807,163300,227436116,1571,1571,1571,1571,0
|
|
20240807,163200,227436116,1571,1571,1571,1571,0
|
|
20240807,163100,227436116,1571,1571,1571,1571,0
|
|
20240807,163000,227436116,1571,1571,1571,1571,0
|
|
20240807,162900,227436116,1571,1571,1571,1571,0
|
|
20240807,162800,227436116,1571,1571,1571,1571,0
|
|
20240807,162700,227436116,1571,1571,1571,1571,0
|
|
20240807,162600,227436116,1571,1571,1571,1571,5725
|
|
20240807,162500,227436116,1571,1571,1571,1571,0
|
|
20240807,162400,227436116,1571,1571,1571,1571,0
|
|
20240807,162300,227436116,1571,1571,1571,1571,0
|
|
20240807,162200,227436116,1571,1571,1571,1571,0
|
|
20240807,162100,227436116,1571,1571,1571,1571,0
|
|
20240807,162000,227436116,1571,1571,1571,1571,0
|
|
20240807,161900,227436116,1571,1571,1571,1571,0
|
|
20240807,161800,227436116,1571,1571,1571,1571,0
|
|
20240807,161700,227436116,1571,1571,1571,1571,0
|
|
20240807,161600,227436116,1571,1571,1571,1571,0
|
|
20240807,161500,227436116,1571,1571,1571,1571,0
|
|
20240807,161400,227436116,1571,1571,1571,1571,0
|
|
20240807,161300,227436116,1571,1571,1571,1571,0
|
|
20240807,161200,227436116,1571,1571,1571,1571,0
|
|
20240807,161100,227436116,1571,1571,1571,1571,0
|
|
20240807,161000,227436116,1571,1571,1571,1571,0
|
|
20240807,160900,227436116,1571,1571,1571,1571,0
|
|
20240807,160800,227436116,1571,1571,1571,1571,0
|
|
20240807,160700,227436116,1571,1571,1571,1571,0
|
|
20240807,160600,227436116,1571,1571,1571,1571,0
|
|
20240807,160500,227436116,1571,1571,1571,1571,0
|
|
20240807,160400,227436116,1571,1571,1571,1571,0
|
|
20240807,160300,227436116,1571,1571,1571,1571,0
|
|
20240807,160200,227436116,1571,1571,1571,1571,0
|
|
20240807,160100,227436116,1571,1571,1571,1571,0
|
|
20240807,160000,227436116,1571,1571,1571,1571,0
|
|
20240807,155900,227436116,1571,1571,1571,1571,0
|
|
20240807,155800,227436116,1571,1571,1571,1571,0
|
|
20240807,155700,227436116,1571,1571,1571,1571,0
|
|
20240807,155600,227436116,1571,1571,1571,1571,5725
|
|
20240807,155500,227436116,1571,1571,1571,1571,0
|
|
20240807,155400,227436116,1571,1571,1571,1571,0
|
|
20240807,155300,227436116,1571,1571,1571,1571,0
|
|
20240807,155200,227436116,1571,1571,1571,1571,0
|
|
20240807,155100,227436116,1571,1571,1571,1571,0
|
|
20240807,155000,227436116,1571,1571,1571,1571,0
|
|
20240807,154900,227436116,1571,1571,1571,1571,0
|
|
20240807,154800,227436116,1571,1571,1571,1571,0
|
|
20240807,154700,227436116,1571,1571,1571,1571,0
|
|
20240807,154600,227436116,1571,1571,1571,1571,0
|
|
20240807,154500,227436116,1571,1571,1571,1571,0
|
|
20240807,154400,227436116,1571,1571,1571,1571,0
|
|
20240807,154300,227436116,1571,1571,1571,1571,0
|
|
20240807,154200,227436116,1571,1571,1571,1571,0
|
|
20240807,154100,227436116,1571,1571,1571,1571,0
|
|
20240807,154000,227436116,1571,1571,1571,1571,0
|
|
20240807,153900,227436116,1571,1571,1571,1571,0
|
|
20240807,153800,227436116,1571,1571,1571,1571,0
|
|
20240807,153700,227436116,1571,1571,1571,1571,0
|
|
20240807,153600,227436116,1571,1571,1571,1571,0
|
|
20240807,153500,227436116,1571,1571,1571,1571,0
|
|
20240807,153400,227436116,1571,1571,1571,1571,0
|
|
20240807,153300,227436116,1571,1571,1571,1571,0
|
|
20240807,153200,227436116,1571,1571,1571,1571,0
|
|
20240807,153100,227436116,1571,1571,1571,1571,0
|
|
20240807,153000,227436116,1571,1571,1571,1571,5725
|
|
20240807,152900,218442141,1586,1586,1586,1586,0
|
|
20240807,152800,218442141,1586,1586,1586,1586,0
|
|
20240807,152700,218442141,1586,1586,1586,1586,0
|
|
20240807,152600,218442141,1586,1586,1586,1586,0
|
|
20240807,152500,218442141,1586,1586,1586,1586,0
|
|
20240807,152400,218442141,1586,1586,1586,1586,0
|
|
20240807,152300,218442141,1586,1586,1586,1586,0
|
|
20240807,152200,218442141,1586,1586,1586,1586,0
|
|
20240807,152100,218442141,1586,1586,1586,1586,0
|
|
20240807,152000,218442141,1586,1586,1586,1586,0
|
|
20240807,151900,218442141,1586,1586,1586,1586,0
|
|
20240807,151800,218442141,1586,1585,1586,1585,2
|
|
20240807,151700,218438970,1572,1572,1572,1572,0
|
|
20240807,151600,218438970,1572,1572,1572,1572,0
|
|
20240807,151500,218438970,1572,1572,1572,1572,61
|
|
20240807,151400,218343078,1586,1586,1586,1586,0
|
|
20240807,151300,218343078,1586,1585,1586,1585,2000
|
|
20240807,151200,215171358,1586,1586,1586,1586,0
|
|
20240807,151100,215171358,1586,1586,1586,1586,0
|
|
20240807,151000,215171358,1586,1586,1586,1586,0
|
|
20240807,150900,215171358,1586,1586,1586,1586,0
|
|
20240807,150800,215171358,1586,1586,1586,1586,0
|
|
20240807,150700,215171358,1586,1585,1586,1585,2325
|
|
20240807,150600,211485967,1587,1587,1587,1587,0
|
|
20240807,150500,211485967,1587,1587,1587,1587,50
|
|
20240807,150400,211406617,1589,1589,1589,1589,1
|
|
20240807,150300,211405028,1571,1581,1581,1571,10001
|
|
20240807,150200,195643367,1582,1582,1582,1582,0
|
|
20240807,150100,195643367,1582,1582,1582,1582,904
|
|
20240807,150000,194213239,1583,1583,1583,1583,0
|
|
20240807,145900,194213239,1583,1583,1583,1583,0
|
|
20240807,145800,194213239,1583,1583,1583,1583,493
|
|
20240807,145700,193432820,1580,1579,1580,1579,1824
|
|
20240807,145600,190550939,1580,1580,1580,1580,0
|
|
20240807,145500,190550939,1580,1581,1581,1580,350
|
|
20240807,145400,189997899,1580,1580,1580,1580,0
|
|
20240807,145300,189997899,1580,1580,1580,1580,0
|
|
20240807,145200,189997899,1580,1580,1580,1580,0
|
|
20240807,145100,189997899,1580,1580,1580,1580,0
|
|
20240807,145000,189997899,1580,1580,1580,1580,0
|
|
20240807,144900,189997899,1580,1580,1580,1580,0
|
|
20240807,144800,189997899,1580,1580,1580,1580,0
|
|
20240807,144700,189997899,1580,1580,1580,1580,101
|
|
20240807,144600,189838319,1580,1580,1580,1580,1
|
|
20240807,144500,189836739,1580,1580,1580,1580,101
|
|
20240807,144400,189677159,1580,1580,1580,1580,270
|
|
20240807,144300,189250559,1580,1580,1580,1580,0
|
|
20240807,144200,189250559,1580,1580,1580,1580,0
|
|
20240807,144100,189250559,1580,1580,1580,1580,0
|
|
20240807,144000,189250559,1580,1580,1580,1580,1
|
|
20240807,143900,189248979,1580,1580,1580,1580,1
|
|
20240807,143800,189247399,1580,1582,1582,1580,783
|
|
20240807,143700,188010235,1580,1580,1580,1580,8
|
|
20240807,143600,187997595,1580,1580,1580,1580,1
|
|
20240807,143500,187996015,1580,1580,1580,1580,1
|
|
20240807,143400,187994435,1582,1580,1582,1580,31
|
|
20240807,143300,187945395,1580,1580,1580,1580,301
|
|
20240807,143200,187469815,1580,1580,1580,1580,72
|
|
20240807,143100,187356055,1580,1580,1580,1580,0
|
|
20240807,143000,187356055,1580,1580,1580,1580,0
|
|
20240807,142900,187356055,1580,1580,1580,1580,0
|
|
20240807,142800,187356055,1580,1580,1580,1580,0
|
|
20240807,142700,187356055,1580,1580,1580,1580,1
|
|
20240807,142600,187354475,1580,1580,1580,1580,1
|
|
20240807,142500,187352895,1581,1581,1581,1581,1433
|
|
20240807,142400,185087322,1580,1580,1580,1580,0
|
|
20240807,142300,185087322,1580,1580,1580,1580,1
|
|
20240807,142200,185085742,1580,1580,1580,1580,1
|
|
20240807,142100,185084162,1580,1581,1581,1580,568
|
|
20240807,142000,184186155,1581,1581,1581,1581,13
|
|
20240807,141900,184165602,1580,1580,1580,1580,0
|
|
20240807,141800,184165602,1580,1580,1580,1580,1
|
|
20240807,141700,184164022,1580,1580,1580,1580,0
|
|
20240807,141600,184164022,1580,1580,1580,1580,100
|
|
20240807,141500,184006022,1580,1580,1580,1580,100
|
|
20240807,141400,183848022,1582,1582,1582,1582,16
|
|
20240807,141300,183822710,1565,1578,1578,1565,250
|
|
20240807,141200,183429581,1583,1584,1584,1583,4507
|
|
20240807,141100,176294952,1592,1592,1592,1592,0
|
|
20240807,141000,176294952,1592,1589,1592,1589,349
|
|
20240807,140900,175739551,1591,1591,1591,1591,269
|
|
20240807,140800,175311572,1591,1590,1591,1590,499
|
|
20240807,140700,174517664,1590,1590,1590,1590,0
|
|
20240807,140600,174517664,1590,1590,1590,1590,200
|
|
20240807,140500,174199664,1590,1590,1590,1590,0
|
|
20240807,140400,174199664,1590,1590,1590,1590,448
|
|
20240807,140300,173487344,1590,1589,1590,1589,801
|
|
20240807,140200,172214275,1588,1587,1588,1587,4102
|
|
20240807,140100,165700360,1588,1583,1588,1583,2530
|
|
20240807,140000,161686516,1583,1583,1583,1583,0
|
|
20240807,135900,161686516,1583,1582,1583,1582,10
|
|
20240807,135800,161670687,1576,1576,1576,1576,1
|
|
20240807,135700,161669111,1576,1582,1583,1576,264
|
|
20240807,135600,161252957,1583,1577,1583,1577,52
|
|
20240807,135500,161170947,1575,1572,1575,1572,3879
|
|
20240807,135400,155064221,1570,1570,1570,1570,0
|
|
20240807,135300,155064221,1570,1570,1570,1570,550
|
|
20240807,135200,154200721,1570,1570,1570,1564,400
|
|
20240807,135100,153573611,1573,1573,1573,1573,0
|
|
20240807,135000,153573611,1573,1567,1573,1567,1383
|
|
20240807,134900,151406150,1573,1572,1573,1572,1211
|
|
20240807,134800,149501248,1562,1562,1562,1562,0
|
|
20240807,134700,149501248,1562,1562,1562,1562,0
|
|
20240807,134600,149501248,1562,1568,1568,1562,100
|
|
20240807,134500,149344538,1571,1571,1571,1571,0
|
|
20240807,134400,149344538,1571,1568,1571,1568,2427
|
|
20240807,134300,145534212,1565,1565,1565,1565,399
|
|
20240807,134200,144909777,1564,1564,1564,1564,0
|
|
20240807,134100,144909777,1564,1564,1564,1564,1
|
|
20240807,134000,144908213,1565,1565,1565,1565,0
|
|
20240807,133900,144908213,1565,1565,1565,1565,17
|
|
20240807,133800,144881608,1564,1564,1564,1564,0
|
|
20240807,133700,144881608,1564,1564,1564,1564,1
|
|
20240807,133600,144880044,1564,1564,1564,1564,0
|
|
20240807,133500,144880044,1564,1564,1564,1564,283
|
|
20240807,133400,144437432,1565,1565,1565,1565,0
|
|
20240807,133300,144437432,1565,1565,1565,1565,0
|
|
20240807,133200,144437432,1565,1563,1565,1563,50
|
|
20240807,133100,144359184,1565,1565,1565,1565,0
|
|
20240807,133000,144359184,1565,1565,1565,1565,0
|
|
20240807,132900,144359184,1565,1565,1565,1565,0
|
|
20240807,132800,144359184,1565,1565,1565,1565,0
|
|
20240807,132700,144359184,1565,1564,1565,1564,242
|
|
20240807,132600,143980455,1561,1561,1561,1561,0
|
|
20240807,132500,143980455,1561,1561,1561,1561,0
|
|
20240807,132400,143980455,1561,1564,1565,1561,132
|
|
20240807,132300,143773902,1565,1563,1565,1563,19
|
|
20240807,132200,143744191,1564,1564,1564,1564,0
|
|
20240807,132100,143744191,1564,1564,1564,1564,10
|
|
20240807,132000,143728551,1560,1560,1560,1560,0
|
|
20240807,131900,143728551,1560,1560,1560,1560,0
|
|
20240807,131800,143728551,1560,1560,1560,1560,0
|
|
20240807,131700,143728551,1560,1560,1560,1560,0
|
|
20240807,131600,143728551,1560,1561,1561,1560,800
|
|
20240807,131500,142480318,1564,1564,1564,1564,0
|
|
20240807,131400,142480318,1564,1564,1564,1564,0
|
|
20240807,131300,142480318,1564,1564,1564,1564,0
|
|
20240807,131200,142480318,1564,1564,1564,1564,0
|
|
20240807,131100,142480318,1564,1564,1564,1564,0
|
|
20240807,131000,142480318,1564,1564,1565,1564,782
|
|
20240807,130900,141257100,1561,1561,1561,1561,0
|
|
20240807,130800,141257100,1561,1561,1561,1561,0
|
|
20240807,130700,141257100,1561,1561,1561,1561,0
|
|
20240807,130600,141257100,1561,1561,1561,1561,0
|
|
20240807,130500,141257100,1561,1561,1561,1561,0
|
|
20240807,130400,141257100,1561,1561,1561,1561,0
|
|
20240807,130300,141257100,1561,1561,1561,1561,1
|
|
20240807,130200,141255539,1561,1561,1561,1561,1
|
|
20240807,130100,141253978,1564,1564,1564,1564,50
|
|
20240807,130000,141175778,1565,1565,1565,1565,0
|
|
20240807,125900,141175778,1565,1565,1565,1565,2
|
|
20240807,125800,141172648,1566,1566,1566,1566,200
|
|
20240807,125700,140859448,1567,1567,1567,1567,1
|
|
20240807,125600,140857881,1568,1568,1568,1568,0
|
|
20240807,125500,140857881,1568,1568,1568,1568,0
|
|
20240807,125400,140857881,1568,1568,1568,1568,1
|
|
20240807,125300,140856313,1564,1564,1564,1564,152
|
|
20240807,125200,140618585,1569,1569,1569,1569,1
|
|
20240807,125100,140617016,1569,1569,1569,1569,0
|
|
20240807,125000,140617016,1569,1569,1569,1569,0
|
|
20240807,124900,140617016,1569,1569,1569,1569,1
|
|
20240807,124800,140615447,1570,1570,1570,1570,0
|
|
20240807,124700,140615447,1570,1570,1570,1570,2
|
|
20240807,124600,140612307,1570,1570,1570,1570,0
|
|
20240807,124500,140612307,1570,1570,1570,1570,1
|
|
20240807,124400,140610737,1570,1570,1570,1570,0
|
|
20240807,124300,140610737,1570,1570,1570,1570,0
|
|
20240807,124200,140610737,1570,1570,1570,1570,1
|
|
20240807,124100,140609167,1570,1570,1570,1570,0
|
|
20240807,124000,140609167,1570,1570,1570,1570,1
|
|
20240807,123900,140607597,1571,1571,1571,1571,0
|
|
20240807,123800,140607597,1571,1571,1571,1571,0
|
|
20240807,123700,140607597,1571,1571,1571,1571,2
|
|
20240807,123600,140604455,1571,1571,1571,1571,0
|
|
20240807,123500,140604455,1571,1571,1571,1571,1
|
|
20240807,123400,140602884,1571,1571,1571,1571,0
|
|
20240807,123300,140602884,1571,1571,1571,1571,0
|
|
20240807,123200,140602884,1571,1571,1571,1571,1
|
|
20240807,123100,140601313,1571,1571,1571,1571,0
|
|
20240807,123000,140601313,1571,1571,1571,1571,2
|
|
20240807,122900,140598171,1571,1571,1571,1571,4
|
|
20240807,122800,140591887,1571,1571,1571,1571,1
|
|
20240807,122700,140590316,1569,1569,1569,1569,0
|
|
20240807,122600,140590316,1569,1569,1569,1569,784
|
|
20240807,122500,139360220,1569,1569,1569,1569,1
|
|
20240807,122400,139358651,1569,1569,1569,1569,0
|
|
20240807,122300,139358651,1569,1569,1569,1569,1
|
|
20240807,122200,139357082,1564,1564,1564,1564,41
|
|
20240807,122100,139292958,1568,1568,1568,1568,0
|
|
20240807,122000,139292958,1568,1568,1568,1568,2
|
|
20240807,121900,139289822,1569,1569,1569,1569,0
|
|
20240807,121800,139289822,1569,1569,1569,1569,1
|
|
20240807,121700,139288253,1569,1569,1569,1569,0
|
|
20240807,121600,139288253,1569,1569,1569,1569,1
|
|
20240807,121500,139286684,1569,1569,1569,1569,0
|
|
20240807,121400,139286684,1569,1569,1569,1569,0
|
|
20240807,121300,139286684,1569,1569,1569,1569,2
|
|
20240807,121200,139283546,1564,1564,1564,1564,0
|
|
20240807,121100,139283546,1564,1564,1564,1564,1
|
|
20240807,121000,139281982,1569,1569,1569,1569,0
|
|
20240807,120900,139281982,1569,1569,1569,1569,0
|
|
20240807,120800,139281982,1569,1569,1569,1569,1
|
|
20240807,120700,139280413,1569,1569,1569,1569,0
|
|
20240807,120600,139280413,1569,1569,1569,1569,1
|
|
20240807,120500,139278844,1569,1569,1569,1569,1
|
|
20240807,120400,139277275,1561,1561,1561,1561,1
|
|
20240807,120300,139275714,1568,1568,1568,1568,1
|
|
20240807,120200,139274146,1568,1568,1568,1568,0
|
|
20240807,120100,139274146,1568,1568,1568,1568,65
|
|
20240807,120000,139172226,1569,1569,1569,1569,0
|
|
20240807,115900,139172226,1569,1569,1569,1569,1
|
|
20240807,115800,139170657,1561,1561,1561,1561,100
|
|
20240807,115700,139014557,1561,1561,1561,1561,1
|
|
20240807,115600,139012996,1569,1569,1569,1569,1
|
|
20240807,115500,139011427,1568,1568,1568,1568,0
|
|
20240807,115400,139011427,1568,1568,1568,1568,1
|
|
20240807,115300,139009859,1569,1569,1569,1569,0
|
|
20240807,115200,139009859,1569,1569,1569,1569,1
|
|
20240807,115100,139008290,1569,1569,1569,1569,1
|
|
20240807,115000,139006721,1561,1565,1565,1561,5700
|
|
20240807,114900,130090345,1570,1570,1570,1570,1
|
|
20240807,114800,130088775,1571,1571,1571,1571,0
|
|
20240807,114700,130088775,1571,1571,1571,1571,1
|
|
20240807,114600,130087204,1570,1570,1570,1570,0
|
|
20240807,114500,130087204,1570,1570,1570,1570,0
|
|
20240807,114400,130087204,1570,1570,1570,1570,1
|
|
20240807,114300,130085634,1565,1565,1565,1565,0
|
|
20240807,114200,130085634,1565,1571,1571,1565,77
|
|
20240807,114100,129964673,1571,1571,1571,1571,0
|
|
20240807,114000,129964673,1571,1571,1571,1571,0
|
|
20240807,113900,129964673,1571,1571,1571,1571,1
|
|
20240807,113800,129963102,1571,1571,1571,1571,0
|
|
20240807,113700,129963102,1571,1571,1571,1571,1
|
|
20240807,113600,129961531,1570,1570,1570,1570,0
|
|
20240807,113500,129961531,1570,1570,1570,1570,0
|
|
20240807,113400,129961531,1570,1570,1570,1570,2
|
|
20240807,113300,129958391,1570,1570,1570,1570,0
|
|
20240807,113200,129958391,1570,1570,1570,1570,6
|
|
20240807,113100,129948971,1570,1570,1570,1570,0
|
|
20240807,113000,129948971,1570,1570,1570,1570,1
|
|
20240807,112900,129947401,1570,1570,1570,1570,0
|
|
20240807,112800,129947401,1570,1570,1570,1570,0
|
|
20240807,112700,129947401,1570,1570,1570,1570,1
|
|
20240807,112600,129945831,1570,1570,1570,1570,0
|
|
20240807,112500,129945831,1570,1570,1570,1570,2
|
|
20240807,112400,129942691,1570,1570,1570,1570,0
|
|
20240807,112300,129942691,1570,1570,1570,1570,0
|
|
20240807,112200,129942691,1570,1561,1570,1559,9501
|
|
20240807,112100,115124357,1561,1561,1561,1561,1
|
|
20240807,112000,115122796,1571,1571,1571,1571,1
|
|
20240807,111900,115121225,1561,1561,1561,1561,0
|
|
20240807,111800,115121225,1561,1571,1571,1561,4
|
|
20240807,111700,115114961,1571,1571,1571,1571,1
|
|
20240807,111600,115113390,1570,1570,1570,1570,0
|
|
20240807,111500,115113390,1570,1570,1570,1570,1
|
|
20240807,111400,115111820,1572,1572,1572,1572,0
|
|
20240807,111300,115111820,1572,1560,1572,1560,2106
|
|
20240807,111200,111811148,1563,1559,1563,1559,1612
|
|
20240807,111100,109293430,1559,1559,1559,1559,269
|
|
20240807,111000,108874059,1559,1559,1559,1559,1
|
|
20240807,110900,108872500,1559,1559,1559,1559,0
|
|
20240807,110800,108872500,1559,1559,1559,1559,500
|
|
20240807,110700,108093000,1558,1558,1558,1558,0
|
|
20240807,110600,108093000,1558,1557,1558,1557,654
|
|
20240807,110500,107074222,1557,1557,1557,1557,2
|
|
20240807,110400,107071108,1557,1557,1557,1557,0
|
|
20240807,110300,107071108,1557,1557,1557,1557,1
|
|
20240807,110200,107069551,1557,1557,1557,1557,0
|
|
20240807,110100,107069551,1557,1557,1557,1557,1
|
|
20240807,110000,107067994,1555,1555,1555,1555,0
|
|
20240807,105900,107067994,1555,1555,1555,1555,0
|
|
20240807,105800,107067994,1555,1555,1555,1554,918
|
|
20240807,105700,105641004,1555,1555,1555,1555,0
|
|
20240807,105600,105641004,1555,1555,1555,1555,2
|
|
20240807,105500,105637894,1553,1553,1553,1553,1
|
|
20240807,105400,105636341,1554,1553,1554,1553,319
|
|
20240807,105300,105140635,1553,1554,1554,1553,501
|
|
20240807,105200,104362581,1553,1553,1553,1553,1092
|
|
20240807,105100,102666705,1553,1553,1553,1553,1
|
|
20240807,105000,102665152,1550,1550,1550,1550,0
|
|
20240807,104900,102665152,1550,1549,1550,1549,1238
|
|
20240807,104800,100746260,1549,1541,1549,1541,133
|
|
20240807,104700,100540252,1549,1549,1549,1549,200
|
|
20240807,104600,100230452,1549,1549,1549,1549,1
|
|
20240807,104500,100228903,1548,1548,1548,1548,0
|
|
20240807,104400,100228903,1548,1548,1548,1548,1
|
|
20240807,104300,100227355,1547,1547,1547,1547,0
|
|
20240807,104200,100227355,1547,1547,1547,1547,0
|
|
20240807,104100,100227355,1547,1550,1550,1547,162
|
|
20240807,104000,99976738,1550,1550,1550,1550,0
|
|
20240807,103900,99976738,1550,1550,1550,1550,2
|
|
20240807,103800,99973638,1550,1550,1550,1550,0
|
|
20240807,103700,99973638,1550,1550,1550,1550,0
|
|
20240807,103600,99973638,1550,1550,1550,1550,1
|
|
20240807,103500,99972088,1550,1550,1550,1550,0
|
|
20240807,103400,99972088,1550,1550,1550,1550,1
|
|
20240807,103300,99970538,1550,1550,1550,1550,0
|
|
20240807,103200,99970538,1550,1550,1550,1550,1
|
|
20240807,103100,99968988,1549,1549,1549,1549,0
|
|
20240807,103000,99968988,1549,1547,1549,1547,1439
|
|
20240807,102900,97741417,1548,1548,1548,1548,2
|
|
20240807,102800,97738321,1547,1544,1547,1544,2784
|
|
20240807,102700,93433971,1544,1544,1544,1544,1
|
|
20240807,102600,93432427,1545,1545,1545,1545,0
|
|
20240807,102500,93432427,1545,1545,1545,1545,0
|
|
20240807,102400,93432427,1545,1545,1545,1545,1
|
|
20240807,102300,93430882,1532,1531,1532,1531,1151
|
|
20240807,102200,91668700,1530,1548,1548,1530,12002
|
|
20240807,102100,73282024,1548,1548,1548,1548,0
|
|
20240807,102000,73282024,1548,1548,1548,1548,0
|
|
20240807,101900,73282024,1548,1548,1548,1548,2
|
|
20240807,101800,73278928,1548,1548,1548,1548,0
|
|
20240807,101700,73278928,1548,1548,1548,1548,2
|
|
20240807,101600,73275832,1547,1547,1547,1547,0
|
|
20240807,101500,73275832,1547,1547,1547,1547,1
|
|
20240807,101400,73274285,1548,1548,1548,1548,0
|
|
20240807,101300,73274285,1548,1548,1548,1548,100
|
|
20240807,101200,73119485,1548,1548,1548,1548,1
|
|
20240807,101100,73117937,1548,1548,1548,1548,0
|
|
20240807,101000,73117937,1548,1548,1548,1548,2
|
|
20240807,100900,73114841,1550,1549,1550,1549,100
|
|
20240807,100800,72959842,1550,1550,1550,1550,0
|
|
20240807,100700,72959842,1550,1540,1550,1538,3050
|
|
20240807,100600,68267019,1550,1550,1550,1550,0
|
|
20240807,100500,68267019,1550,1550,1550,1550,1
|
|
20240807,100400,68265469,1549,1549,1549,1549,0
|
|
20240807,100300,68265469,1549,1549,1549,1549,1
|
|
20240807,100200,68263920,1548,1548,1548,1548,0
|
|
20240807,100100,68263920,1548,1547,1548,1547,1000
|
|
20240807,100000,66715972,1547,1547,1547,1547,34
|
|
20240807,095900,66663374,1548,1548,1548,1548,0
|
|
20240807,095800,66663374,1548,1548,1548,1548,1
|
|
20240807,095700,66661826,1548,1548,1548,1548,0
|
|
20240807,095600,66661826,1548,1548,1548,1548,0
|
|
20240807,095500,66661826,1548,1548,1548,1548,1
|
|
20240807,095400,66660278,1540,1540,1540,1540,55
|
|
20240807,095300,66575578,1550,1550,1550,1550,2
|
|
20240807,095200,66572478,1550,1550,1550,1550,0
|
|
20240807,095100,66572478,1550,1550,1550,1550,100
|
|
20240807,095000,66417478,1550,1550,1550,1550,1
|
|
20240807,094900,66415928,1550,1550,1550,1550,0
|
|
20240807,094800,66415928,1550,1550,1550,1550,1
|
|
20240807,094700,66414378,1550,1550,1550,1550,46
|
|
20240807,094600,66343078,1550,1550,1550,1550,2
|
|
20240807,094500,66339978,1540,1549,1549,1540,194
|
|
20240807,094400,66041209,1549,1549,1549,1549,0
|
|
20240807,094300,66041209,1549,1550,1550,1549,441
|
|
20240807,094200,65357660,1550,1551,1551,1550,199
|
|
20240807,094100,65049209,1554,1554,1554,1554,1
|
|
20240807,094000,65047655,1557,1557,1557,1557,0
|
|
20240807,093900,65047655,1557,1557,1557,1557,0
|
|
20240807,093800,65047655,1557,1557,1557,1557,1
|
|
20240807,093700,65046098,1558,1558,1558,1558,0
|
|
20240807,093600,65046098,1558,1558,1558,1558,1
|
|
20240807,093500,65044540,1559,1559,1559,1559,0
|
|
20240807,093400,65044540,1559,1559,1559,1559,2
|
|
20240807,093300,65041422,1539,1550,1550,1539,400
|
|
20240807,093200,64424721,1550,1557,1557,1550,2530
|
|
20240807,093100,60503214,1560,1557,1560,1557,5
|
|
20240807,093000,60495420,1556,1556,1556,1556,0
|
|
20240807,092900,60495420,1556,1556,1556,1556,1
|
|
20240807,092800,60493864,1557,1557,1557,1557,400
|
|
20240807,092700,59871064,1557,1557,1557,1557,0
|
|
20240807,092600,59871064,1557,1557,1557,1557,1
|
|
20240807,092500,59869507,1557,1557,1557,1557,7
|
|
20240807,092400,59858608,1557,1557,1557,1557,1
|
|
20240807,092300,59857051,1557,1557,1557,1557,590
|
|
20240807,092200,58938421,1558,1556,1558,1556,332
|
|
20240807,092100,58421279,1556,1547,1556,1547,2
|
|
20240807,092000,58418176,1555,1547,1555,1547,3919
|
|
20240807,091900,52337555,1549,1549,1549,1549,1
|
|
20240807,091800,52336006,1551,1551,1551,1551,0
|
|
20240807,091700,52336006,1551,1551,1551,1551,0
|
|
20240807,091600,52336006,1551,1542,1551,1540,7052
|
|
20240807,091500,41442828,1543,1543,1543,1543,0
|
|
20240807,091400,41442828,1543,1538,1543,1538,5
|
|
20240807,091300,41435133,1538,1538,1538,1538,0
|
|
20240807,091200,41435133,1538,1534,1538,1534,490
|
|
20240807,091100,40683125,1532,1532,1532,1532,1
|
|
20240807,091000,40681593,1537,1537,1537,1537,0
|
|
20240807,090900,40681593,1537,1531,1537,1531,7652
|
|
20240807,090800,28962469,1531,1531,1531,1531,0
|
|
20240807,090700,28962469,1531,1532,1532,1531,200
|
|
20240807,090600,28656268,1530,1531,1531,1530,12650
|
|
20240807,090500,9296271,1531,1532,1532,1531,2200
|
|
20240807,090400,5928070,1531,1531,1531,1531,2838
|
|
20240807,090300,1583092,1532,1532,1532,1532,0
|
|
20240807,090200,1583092,1532,1540,1540,1532,3
|
|
20240807,090100,1578480,1540,1539,1540,1539,25
|
|
20240807,090000,1540000,1540,1540,1540,1540,1000
|