598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,185500,209825103,1524,1524,1524,1524,12193
|
|
20240812,185400,209825103,1524,1524,1524,1524,0
|
|
20240812,185300,209825103,1524,1524,1524,1524,0
|
|
20240812,185200,209825103,1524,1524,1524,1524,0
|
|
20240812,185100,209825103,1524,1524,1524,1524,0
|
|
20240812,185000,209825103,1524,1524,1524,1524,0
|
|
20240812,184900,209825103,1524,1524,1524,1524,0
|
|
20240812,184800,209825103,1524,1524,1524,1524,0
|
|
20240812,184700,209825103,1524,1524,1524,1524,0
|
|
20240812,184600,209825103,1524,1524,1524,1524,0
|
|
20240812,184500,209825103,1524,1524,1524,1524,0
|
|
20240812,184400,209825103,1524,1524,1524,1524,0
|
|
20240812,184300,209825103,1524,1524,1524,1524,0
|
|
20240812,184200,209825103,1524,1524,1524,1524,0
|
|
20240812,184100,209825103,1524,1524,1524,1524,0
|
|
20240812,184000,209825103,1524,1524,1524,1524,0
|
|
20240812,183900,209825103,1524,1524,1524,1524,0
|
|
20240812,183800,209825103,1524,1524,1524,1524,0
|
|
20240812,183700,209825103,1524,1524,1524,1524,0
|
|
20240812,183600,209825103,1524,1524,1524,1524,0
|
|
20240812,183500,209825103,1524,1524,1524,1524,0
|
|
20240812,183400,209825103,1524,1524,1524,1524,0
|
|
20240812,183300,209825103,1524,1524,1524,1524,0
|
|
20240812,183200,209825103,1524,1524,1524,1524,0
|
|
20240812,183100,209825103,1524,1524,1524,1524,0
|
|
20240812,183000,209825103,1524,1524,1524,1524,0
|
|
20240812,182900,209825103,1524,1524,1524,1524,0
|
|
20240812,182800,209825103,1524,1524,1524,1524,0
|
|
20240812,182700,209825103,1524,1524,1524,1524,0
|
|
20240812,182600,209825103,1524,1524,1524,1524,0
|
|
20240812,182500,209825103,1524,1524,1524,1524,12193
|
|
20240812,182400,209825103,1524,1524,1524,1524,0
|
|
20240812,182300,209825103,1524,1524,1524,1524,0
|
|
20240812,182200,209825103,1524,1524,1524,1524,0
|
|
20240812,182100,209825103,1524,1524,1524,1524,0
|
|
20240812,182000,209825103,1524,1524,1524,1524,0
|
|
20240812,181900,209825103,1524,1524,1524,1524,0
|
|
20240812,181800,209825103,1524,1524,1524,1524,0
|
|
20240812,181700,209825103,1524,1524,1524,1524,0
|
|
20240812,181600,209825103,1524,1524,1524,1524,0
|
|
20240812,181500,209825103,1524,1524,1524,1524,0
|
|
20240812,181400,209825103,1524,1524,1524,1524,0
|
|
20240812,181300,209825103,1524,1524,1524,1524,0
|
|
20240812,181200,209825103,1524,1524,1524,1524,0
|
|
20240812,181100,209825103,1524,1524,1524,1524,0
|
|
20240812,181000,209825103,1524,1524,1524,1524,0
|
|
20240812,180900,209825103,1524,1524,1524,1524,0
|
|
20240812,180800,209825103,1524,1524,1524,1524,0
|
|
20240812,180700,209825103,1524,1524,1524,1524,0
|
|
20240812,180600,209825103,1524,1524,1524,1524,0
|
|
20240812,180500,209825103,1524,1524,1524,1524,0
|
|
20240812,180400,209825103,1524,1524,1524,1524,0
|
|
20240812,180300,209825103,1524,1524,1524,1524,0
|
|
20240812,180200,209825103,1524,1524,1524,1524,0
|
|
20240812,180100,209825103,1524,1524,1524,1524,0
|
|
20240812,180000,209825103,1524,1524,1524,1524,0
|
|
20240812,175900,209825103,1524,1524,1524,1524,0
|
|
20240812,175800,209825103,1524,1524,1524,1524,0
|
|
20240812,175700,209825103,1524,1524,1524,1524,0
|
|
20240812,175600,209825103,1524,1524,1524,1524,0
|
|
20240812,175500,209825103,1524,1524,1524,1524,12193
|
|
20240812,175400,209825103,1524,1524,1524,1524,0
|
|
20240812,175300,209825103,1524,1524,1524,1524,0
|
|
20240812,175200,209825103,1524,1524,1524,1524,0
|
|
20240812,175100,209825103,1524,1524,1524,1524,0
|
|
20240812,175000,209825103,1524,1524,1524,1524,0
|
|
20240812,174900,209825103,1524,1524,1524,1524,0
|
|
20240812,174800,209825103,1524,1524,1524,1524,0
|
|
20240812,174700,209825103,1524,1524,1524,1524,0
|
|
20240812,174600,209825103,1524,1524,1524,1524,0
|
|
20240812,174500,209825103,1524,1524,1524,1524,0
|
|
20240812,174400,209825103,1524,1524,1524,1524,0
|
|
20240812,174300,209825103,1524,1524,1524,1524,0
|
|
20240812,174200,209825103,1524,1524,1524,1524,0
|
|
20240812,174100,209825103,1524,1524,1524,1524,0
|
|
20240812,174000,209825103,1524,1524,1524,1524,0
|
|
20240812,173900,209825103,1524,1524,1524,1524,0
|
|
20240812,173800,209825103,1524,1524,1524,1524,0
|
|
20240812,173700,209825103,1524,1524,1524,1524,0
|
|
20240812,173600,209825103,1524,1524,1524,1524,0
|
|
20240812,173500,209825103,1524,1524,1524,1524,0
|
|
20240812,173400,209825103,1524,1524,1524,1524,0
|
|
20240812,173300,209825103,1524,1524,1524,1524,0
|
|
20240812,173200,209825103,1524,1524,1524,1524,0
|
|
20240812,173100,209825103,1524,1524,1524,1524,0
|
|
20240812,173000,209825103,1524,1524,1524,1524,0
|
|
20240812,172900,209825103,1524,1524,1524,1524,0
|
|
20240812,172800,209825103,1524,1524,1524,1524,0
|
|
20240812,172700,209825103,1524,1524,1524,1524,0
|
|
20240812,172600,209825103,1524,1524,1524,1524,0
|
|
20240812,172500,209825103,1524,1524,1524,1524,12193
|
|
20240812,172400,209825103,1524,1524,1524,1524,0
|
|
20240812,172300,209825103,1524,1524,1524,1524,0
|
|
20240812,172200,209825103,1524,1524,1524,1524,0
|
|
20240812,172100,209825103,1524,1524,1524,1524,0
|
|
20240812,172000,209825103,1524,1524,1524,1524,0
|
|
20240812,171900,209825103,1524,1524,1524,1524,0
|
|
20240812,171800,209825103,1524,1524,1524,1524,0
|
|
20240812,171700,209825103,1524,1524,1524,1524,0
|
|
20240812,171600,209825103,1524,1524,1524,1524,0
|
|
20240812,171500,209825103,1524,1524,1524,1524,0
|
|
20240812,171400,209825103,1524,1524,1524,1524,0
|
|
20240812,171300,209825103,1524,1524,1524,1524,0
|
|
20240812,171200,209825103,1524,1524,1524,1524,0
|
|
20240812,171100,209825103,1524,1524,1524,1524,0
|
|
20240812,171000,209825103,1524,1524,1524,1524,0
|
|
20240812,170900,209825103,1524,1524,1524,1524,0
|
|
20240812,170800,209825103,1524,1524,1524,1524,0
|
|
20240812,170700,209825103,1524,1524,1524,1524,0
|
|
20240812,170600,209825103,1524,1524,1524,1524,0
|
|
20240812,170500,209825103,1524,1524,1524,1524,0
|
|
20240812,170400,209825103,1524,1524,1524,1524,0
|
|
20240812,170300,209825103,1524,1524,1524,1524,0
|
|
20240812,170200,209825103,1524,1524,1524,1524,0
|
|
20240812,170100,209825103,1524,1524,1524,1524,0
|
|
20240812,170000,209825103,1524,1524,1524,1524,0
|
|
20240812,165900,209825103,1524,1524,1524,1524,0
|
|
20240812,165800,209825103,1524,1524,1524,1524,0
|
|
20240812,165700,209825103,1524,1524,1524,1524,0
|
|
20240812,165600,209825103,1524,1524,1524,1524,0
|
|
20240812,165500,209825103,1524,1524,1524,1524,12193
|
|
20240812,165400,209825103,1524,1524,1524,1524,0
|
|
20240812,165300,209825103,1524,1524,1524,1524,0
|
|
20240812,165200,209825103,1524,1524,1524,1524,0
|
|
20240812,165100,209825103,1524,1524,1524,1524,0
|
|
20240812,165000,209825103,1524,1524,1524,1524,0
|
|
20240812,164900,209825103,1524,1524,1524,1524,0
|
|
20240812,164800,209825103,1524,1524,1524,1524,0
|
|
20240812,164700,209825103,1524,1524,1524,1524,0
|
|
20240812,164600,209825103,1524,1524,1524,1524,0
|
|
20240812,164500,209825103,1524,1524,1524,1524,0
|
|
20240812,164400,209825103,1524,1524,1524,1524,0
|
|
20240812,164300,209825103,1524,1524,1524,1524,0
|
|
20240812,164200,209825103,1524,1524,1524,1524,0
|
|
20240812,164100,209825103,1524,1524,1524,1524,0
|
|
20240812,164000,209825103,1524,1524,1524,1524,0
|
|
20240812,163900,209825103,1524,1524,1524,1524,0
|
|
20240812,163800,209825103,1524,1524,1524,1524,0
|
|
20240812,163700,209825103,1524,1524,1524,1524,0
|
|
20240812,163600,209825103,1524,1524,1524,1524,0
|
|
20240812,163500,209825103,1524,1524,1524,1524,0
|
|
20240812,163400,209825103,1524,1524,1524,1524,0
|
|
20240812,163300,209825103,1524,1524,1524,1524,0
|
|
20240812,163200,209825103,1524,1524,1524,1524,0
|
|
20240812,163100,209825103,1524,1524,1524,1524,0
|
|
20240812,163000,209825103,1524,1524,1524,1524,0
|
|
20240812,162900,209825103,1524,1524,1524,1524,0
|
|
20240812,162800,209825103,1524,1524,1524,1524,0
|
|
20240812,162700,209825103,1524,1524,1524,1524,0
|
|
20240812,162600,209825103,1524,1524,1524,1524,0
|
|
20240812,162500,209825103,1524,1524,1524,1524,12193
|
|
20240812,162400,209825103,1524,1524,1524,1524,0
|
|
20240812,162300,209825103,1524,1524,1524,1524,0
|
|
20240812,162200,209825103,1524,1524,1524,1524,0
|
|
20240812,162100,209825103,1524,1524,1524,1524,0
|
|
20240812,162000,209825103,1524,1524,1524,1524,0
|
|
20240812,161900,209825103,1524,1524,1524,1524,0
|
|
20240812,161800,209825103,1524,1524,1524,1524,0
|
|
20240812,161700,209825103,1524,1524,1524,1524,0
|
|
20240812,161600,209825103,1524,1524,1524,1524,0
|
|
20240812,161500,209825103,1524,1524,1524,1524,0
|
|
20240812,161400,209825103,1524,1524,1524,1524,0
|
|
20240812,161300,209825103,1524,1524,1524,1524,0
|
|
20240812,161200,209825103,1524,1524,1524,1524,0
|
|
20240812,161100,209825103,1524,1524,1524,1524,0
|
|
20240812,161000,209825103,1524,1524,1524,1524,0
|
|
20240812,160900,209825103,1524,1524,1524,1524,0
|
|
20240812,160800,209825103,1524,1524,1524,1524,0
|
|
20240812,160700,209825103,1524,1524,1524,1524,0
|
|
20240812,160600,209825103,1524,1524,1524,1524,0
|
|
20240812,160500,209825103,1524,1524,1524,1524,0
|
|
20240812,160400,209825103,1524,1524,1524,1524,0
|
|
20240812,160300,209825103,1524,1524,1524,1524,0
|
|
20240812,160200,209825103,1524,1524,1524,1524,0
|
|
20240812,160100,209825103,1524,1524,1524,1524,0
|
|
20240812,160000,209825103,1524,1524,1524,1524,0
|
|
20240812,155900,209825103,1524,1524,1524,1524,0
|
|
20240812,155800,209825103,1524,1524,1524,1524,0
|
|
20240812,155700,209825103,1524,1524,1524,1524,0
|
|
20240812,155600,209825103,1524,1524,1524,1524,0
|
|
20240812,155500,209825103,1524,1524,1524,1524,12193
|
|
20240812,155400,209825103,1524,1524,1524,1524,0
|
|
20240812,155300,209825103,1524,1524,1524,1524,0
|
|
20240812,155200,209825103,1524,1524,1524,1524,0
|
|
20240812,155100,209825103,1524,1524,1524,1524,0
|
|
20240812,155000,209825103,1524,1524,1524,1524,0
|
|
20240812,154900,209825103,1524,1524,1524,1524,0
|
|
20240812,154800,209825103,1524,1524,1524,1524,0
|
|
20240812,154700,209825103,1524,1524,1524,1524,0
|
|
20240812,154600,209825103,1524,1524,1524,1524,0
|
|
20240812,154500,209825103,1524,1524,1524,1524,0
|
|
20240812,154400,209825103,1524,1524,1524,1524,0
|
|
20240812,154300,209825103,1524,1524,1524,1524,0
|
|
20240812,154200,209825103,1524,1524,1524,1524,0
|
|
20240812,154100,209825103,1524,1524,1524,1524,0
|
|
20240812,154000,209825103,1524,1524,1524,1524,0
|
|
20240812,153900,209825103,1524,1524,1524,1524,0
|
|
20240812,153800,209825103,1524,1524,1524,1524,0
|
|
20240812,153700,209825103,1524,1524,1524,1524,0
|
|
20240812,153600,209825103,1524,1524,1524,1524,0
|
|
20240812,153500,209825103,1524,1524,1524,1524,0
|
|
20240812,153400,209825103,1524,1524,1524,1524,0
|
|
20240812,153300,209825103,1524,1524,1524,1524,0
|
|
20240812,153200,209825103,1524,1524,1524,1524,0
|
|
20240812,153100,209825103,1524,1524,1524,1524,0
|
|
20240812,153000,209825103,1524,1524,1524,1524,12193
|
|
20240812,152900,191242971,1526,1526,1526,1526,0
|
|
20240812,152800,191242971,1526,1526,1526,1526,0
|
|
20240812,152700,191242971,1526,1526,1526,1526,0
|
|
20240812,152600,191242971,1526,1526,1526,1526,0
|
|
20240812,152500,191242971,1526,1526,1526,1526,0
|
|
20240812,152400,191242971,1526,1526,1526,1526,0
|
|
20240812,152300,191242971,1526,1526,1526,1526,0
|
|
20240812,152200,191242971,1526,1526,1526,1526,0
|
|
20240812,152100,191242971,1526,1526,1526,1526,0
|
|
20240812,152000,191242971,1526,1526,1526,1526,0
|
|
20240812,151900,191242971,1526,1532,1532,1526,4960
|
|
20240812,151800,183657032,1534,1534,1534,1534,718
|
|
20240812,151700,182555620,1534,1537,1537,1534,522
|
|
20240812,151600,181754806,1538,1538,1538,1538,12
|
|
20240812,151500,181736350,1532,1539,1539,1532,874
|
|
20240812,151400,180397277,1532,1534,1534,1532,3679
|
|
20240812,151300,174756166,1535,1536,1536,1535,681
|
|
20240812,151200,173710829,1537,1536,1537,1536,153
|
|
20240812,151100,173475794,1538,1541,1541,1538,1671
|
|
20240812,151000,170905743,1540,1539,1540,1539,39
|
|
20240812,150900,170845697,1541,1540,1541,1540,170
|
|
20240812,150800,170583866,1541,1541,1541,1541,11
|
|
20240812,150700,170566915,1541,1541,1541,1541,0
|
|
20240812,150600,170566915,1541,1541,1541,1541,37
|
|
20240812,150500,170509898,1541,1542,1542,1541,3017
|
|
20240812,150400,165860684,1542,1542,1542,1542,20
|
|
20240812,150300,165829844,1544,1544,1544,1544,457
|
|
20240812,150200,165124236,1541,1542,1542,1541,150
|
|
20240812,150100,164893084,1544,1541,1544,1541,239
|
|
20240812,150000,164524626,1541,1541,1541,1541,1835
|
|
20240812,145900,161696891,1540,1544,1544,1540,1188
|
|
20240812,145800,159866074,1544,1546,1546,1544,401
|
|
20240812,145700,159246484,1545,1545,1545,1545,10
|
|
20240812,145600,159231034,1545,1546,1546,1545,85
|
|
20240812,145500,159099698,1545,1550,1550,1545,1545
|
|
20240812,145400,156711879,1549,1549,1549,1549,0
|
|
20240812,145300,156711879,1549,1549,1549,1549,74
|
|
20240812,145200,156597253,1550,1550,1550,1550,11
|
|
20240812,145100,156580203,1550,1550,1550,1550,22
|
|
20240812,145000,156546103,1550,1550,1550,1550,23
|
|
20240812,144900,156510453,1550,1550,1550,1550,11
|
|
20240812,144800,156493403,1550,1550,1550,1550,22
|
|
20240812,144700,156459303,1550,1550,1550,1550,22
|
|
20240812,144600,156425203,1550,1550,1550,1550,0
|
|
20240812,144500,156425203,1550,1550,1550,1550,0
|
|
20240812,144400,156425203,1550,1550,1550,1550,22
|
|
20240812,144300,156391103,1550,1551,1551,1550,162
|
|
20240812,144200,156139981,1550,1550,1550,1550,1405
|
|
20240812,144100,153962231,1550,1550,1550,1550,22
|
|
20240812,144000,153928131,1549,1548,1549,1548,12
|
|
20240812,143900,153909554,1549,1549,1549,1549,15
|
|
20240812,143800,153886319,1549,1549,1549,1549,0
|
|
20240812,143700,153886319,1549,1549,1549,1549,22
|
|
20240812,143600,153852241,1549,1549,1549,1549,120
|
|
20240812,143500,153666361,1549,1549,1549,1549,0
|
|
20240812,143400,153666361,1549,1549,1549,1549,33
|
|
20240812,143300,153615244,1548,1548,1548,1548,0
|
|
20240812,143200,153615244,1548,1548,1548,1548,11
|
|
20240812,143100,153598216,1548,1549,1549,1548,19
|
|
20240812,143000,153568796,1547,1547,1547,1547,3
|
|
20240812,142900,153564155,1549,1548,1549,1548,45
|
|
20240812,142800,153494462,1548,1548,1548,1548,0
|
|
20240812,142700,153494462,1548,1548,1548,1548,11
|
|
20240812,142600,153477434,1549,1549,1549,1549,23
|
|
20240812,142500,153441807,1549,1549,1549,1549,11
|
|
20240812,142400,153424768,1549,1549,1549,1549,3
|
|
20240812,142300,153420121,1549,1549,1549,1549,15
|
|
20240812,142200,153396886,1545,1545,1545,1545,328
|
|
20240812,142100,152890126,1545,1545,1545,1545,3
|
|
20240812,142000,152885491,1545,1545,1545,1545,27
|
|
20240812,141900,152843776,1545,1544,1545,1544,241
|
|
20240812,141800,152471670,1544,1544,1544,1544,12
|
|
20240812,141700,152453142,1544,1544,1544,1544,0
|
|
20240812,141600,152453142,1544,1545,1545,1544,52
|
|
20240812,141500,152372843,1545,1545,1545,1545,22
|
|
20240812,141400,152338853,1545,1545,1545,1545,12
|
|
20240812,141300,152320313,1545,1545,1545,1545,11
|
|
20240812,141200,152303318,1545,1545,1545,1544,33
|
|
20240812,141100,152252344,1545,1545,1545,1545,101
|
|
20240812,141000,152096299,1545,1545,1545,1545,35
|
|
20240812,140900,152042224,1549,1549,1549,1549,0
|
|
20240812,140800,152042224,1549,1549,1549,1549,23
|
|
20240812,140700,152006597,1542,1542,1542,1542,4
|
|
20240812,140600,152000429,1541,1542,1542,1541,110
|
|
20240812,140500,151830894,1541,1549,1549,1541,937
|
|
20240812,140400,150386105,1545,1549,1549,1545,511
|
|
20240812,140300,149596425,1548,1549,1549,1548,74
|
|
20240812,140200,149481868,1549,1551,1551,1549,50
|
|
20240812,140100,149404365,1551,1551,1551,1551,23
|
|
20240812,140000,149368692,1551,1551,1551,1551,12
|
|
20240812,135900,149350080,1551,1551,1551,1551,0
|
|
20240812,135800,149350080,1551,1551,1551,1551,0
|
|
20240812,135700,149350080,1551,1550,1551,1549,35
|
|
20240812,135600,149295848,1549,1551,1551,1549,79
|
|
20240812,135500,149173384,1553,1553,1553,1553,0
|
|
20240812,135400,149173384,1553,1553,1553,1553,23
|
|
20240812,135300,149137665,1549,1551,1551,1549,1000
|
|
20240812,135200,147588110,1553,1553,1553,1553,0
|
|
20240812,135100,147588110,1553,1553,1553,1553,0
|
|
20240812,135000,147588110,1553,1550,1553,1550,43
|
|
20240812,134900,147521394,1549,1549,1549,1549,80
|
|
20240812,134800,147397474,1549,1551,1551,1548,111
|
|
20240812,134700,147225494,1553,1553,1553,1553,23
|
|
20240812,134600,147189775,1553,1553,1553,1553,3
|
|
20240812,134500,147185116,1550,1550,1550,1550,272
|
|
20240812,134400,146763516,1553,1550,1553,1550,254
|
|
20240812,134300,146369771,1550,1553,1553,1550,126
|
|
20240812,134200,146174445,1553,1553,1553,1553,43
|
|
20240812,134100,146107666,1554,1549,1554,1549,2
|
|
20240812,134000,146104563,1549,1555,1556,1549,73
|
|
20240812,133900,145991214,1556,1556,1556,1556,51
|
|
20240812,133800,145911858,1557,1550,1557,1545,798
|
|
20240812,133700,144676785,1545,1548,1549,1545,885
|
|
20240812,133600,143308306,1555,1555,1555,1555,10
|
|
20240812,133500,143292756,1550,1541,1550,1541,2845
|
|
20240812,133400,138895066,1548,1529,1548,1529,679
|
|
20240812,133300,137847775,1541,1540,1542,1524,905
|
|
20240812,133200,136454442,1541,1562,1562,1513,13911
|
|
20240812,133100,115216183,1564,1547,1564,1547,3026
|
|
20240812,133000,110534944,1481,1481,1481,1481,0
|
|
20240812,132900,110534944,1481,1568,1568,1481,29558
|
|
20240812,132800,65537908,1569,1569,1569,1569,44
|
|
20240812,132700,65468872,1569,1569,1569,1569,0
|
|
20240812,132600,65468872,1569,1568,1569,1568,29
|
|
20240812,132500,65423378,1568,1568,1568,1568,648
|
|
20240812,132400,64407314,1568,1568,1568,1568,45
|
|
20240812,132300,64336754,1568,1568,1568,1568,40
|
|
20240812,132200,64274034,1568,1568,1568,1568,0
|
|
20240812,132100,64274034,1568,1568,1568,1568,23
|
|
20240812,132000,64237970,1566,1566,1566,1566,0
|
|
20240812,131900,64237970,1566,1566,1566,1566,0
|
|
20240812,131800,64237970,1566,1568,1568,1566,37
|
|
20240812,131700,64179984,1566,1568,1568,1566,34
|
|
20240812,131600,64126707,1568,1568,1568,1568,0
|
|
20240812,131500,64126707,1568,1566,1568,1566,67
|
|
20240812,131400,64021763,1568,1568,1568,1568,22
|
|
20240812,131300,63987267,1568,1568,1568,1568,0
|
|
20240812,131200,63987267,1568,1566,1568,1566,1161
|
|
20240812,131100,62167131,1565,1565,1565,1565,0
|
|
20240812,131000,62167131,1565,1566,1566,1565,35
|
|
20240812,130900,62112355,1566,1566,1566,1566,1
|
|
20240812,130800,62110789,1566,1565,1566,1565,55
|
|
20240812,130700,62024703,1566,1566,1566,1566,0
|
|
20240812,130600,62024703,1566,1566,1566,1566,34
|
|
20240812,130500,61971459,1566,1566,1566,1566,0
|
|
20240812,130400,61971459,1566,1566,1566,1566,11
|
|
20240812,130300,61954233,1566,1566,1566,1566,65
|
|
20240812,130200,61852443,1565,1565,1565,1565,0
|
|
20240812,130100,61852443,1565,1566,1566,1565,51
|
|
20240812,130000,61772588,1566,1566,1566,1566,39
|
|
20240812,125900,61711514,1569,1569,1569,1569,22
|
|
20240812,125800,61676996,1569,1569,1569,1569,0
|
|
20240812,125700,61676996,1569,1568,1569,1568,1011
|
|
20240812,125600,60091737,1568,1568,1568,1568,0
|
|
20240812,125500,60091737,1568,1568,1568,1568,22
|
|
20240812,125400,60057241,1568,1568,1568,1568,40
|
|
20240812,125300,59994521,1569,1569,1569,1569,0
|
|
20240812,125200,59994521,1569,1567,1569,1567,22
|
|
20240812,125100,59960033,1567,1567,1567,1567,0
|
|
20240812,125000,59960033,1567,1569,1569,1567,41
|
|
20240812,124900,59895738,1567,1567,1567,1567,0
|
|
20240812,124800,59895738,1567,1569,1569,1567,114
|
|
20240812,124700,59716959,1569,1569,1569,1569,0
|
|
20240812,124600,59716959,1569,1569,1569,1569,11
|
|
20240812,124500,59699700,1569,1569,1569,1569,33
|
|
20240812,124400,59647923,1569,1569,1569,1569,0
|
|
20240812,124300,59647923,1569,1569,1569,1569,162
|
|
20240812,124200,59393745,1567,1567,1567,1567,0
|
|
20240812,124100,59393745,1567,1567,1567,1567,22
|
|
20240812,124000,59359271,1567,1567,1567,1567,0
|
|
20240812,123900,59359271,1567,1567,1567,1567,0
|
|
20240812,123800,59359271,1567,1567,1567,1567,0
|
|
20240812,123700,59359271,1567,1570,1570,1567,537
|
|
20240812,123600,58517750,1568,1571,1571,1568,1056
|
|
20240812,123500,56860559,1571,1571,1571,1571,0
|
|
20240812,123400,56860559,1571,1570,1571,1570,534
|
|
20240812,123300,56021847,1571,1571,1571,1571,0
|
|
20240812,123200,56021847,1571,1571,1571,1571,11
|
|
20240812,123100,56004566,1571,1571,1571,1571,0
|
|
20240812,123000,56004566,1571,1571,1571,1571,33
|
|
20240812,122900,55952723,1571,1571,1571,1571,11
|
|
20240812,122800,55935442,1571,1571,1571,1571,11
|
|
20240812,122700,55918161,1571,1571,1571,1571,33
|
|
20240812,122600,55866318,1571,1571,1571,1571,0
|
|
20240812,122500,55866318,1571,1571,1571,1571,0
|
|
20240812,122400,55866318,1571,1571,1571,1571,0
|
|
20240812,122300,55866318,1571,1571,1571,1571,52
|
|
20240812,122200,55784626,1570,1570,1570,1570,0
|
|
20240812,122100,55784626,1570,1570,1570,1570,0
|
|
20240812,122000,55784626,1570,1571,1571,1570,79
|
|
20240812,121900,55660574,1571,1571,1571,1571,23
|
|
20240812,121800,55624441,1571,1571,1571,1571,11
|
|
20240812,121700,55607160,1571,1571,1571,1571,0
|
|
20240812,121600,55607160,1571,1571,1571,1571,22
|
|
20240812,121500,55572598,1571,1571,1571,1571,0
|
|
20240812,121400,55572598,1571,1571,1571,1571,11
|
|
20240812,121300,55555317,1570,1571,1571,1570,94
|
|
20240812,121200,55407714,1571,1571,1571,1571,11
|
|
20240812,121100,55390433,1569,1571,1571,1569,140
|
|
20240812,121000,55170751,1571,1571,1571,1571,29
|
|
20240812,120900,55125192,1571,1571,1571,1571,11
|
|
20240812,120800,55107911,1571,1571,1571,1571,22
|
|
20240812,120700,55073349,1571,1571,1571,1571,12
|
|
20240812,120600,55054497,1571,1571,1571,1571,0
|
|
20240812,120500,55054497,1571,1571,1571,1571,33
|
|
20240812,120400,55002654,1571,1571,1571,1571,0
|
|
20240812,120300,55002654,1571,1571,1571,1571,0
|
|
20240812,120200,55002654,1571,1571,1571,1571,0
|
|
20240812,120100,55002654,1571,1571,1571,1571,54
|
|
20240812,120000,54917820,1571,1571,1571,1571,3
|
|
20240812,115900,54913107,1562,1562,1562,1562,0
|
|
20240812,115800,54913107,1562,1562,1562,1562,928
|
|
20240812,115700,53463571,1562,1562,1562,1562,1
|
|
20240812,115600,53462009,1562,1562,1562,1562,11
|
|
20240812,115500,53444827,1562,1562,1562,1562,0
|
|
20240812,115400,53444827,1562,1562,1562,1562,33
|
|
20240812,115300,53393281,1562,1562,1562,1562,11
|
|
20240812,115200,53376099,1562,1562,1562,1562,0
|
|
20240812,115100,53376099,1562,1562,1562,1562,11
|
|
20240812,115000,53358917,1562,1562,1562,1562,22
|
|
20240812,114900,53324553,1562,1562,1562,1562,22
|
|
20240812,114800,53290189,1562,1562,1562,1562,0
|
|
20240812,114700,53290189,1562,1562,1562,1562,34
|
|
20240812,114600,53237081,1562,1562,1562,1562,0
|
|
20240812,114500,53237081,1562,1562,1562,1562,429
|
|
20240812,114400,52566983,1561,1561,1561,1561,0
|
|
20240812,114300,52566983,1561,1571,1571,1561,3552
|
|
20240812,114200,47016151,1571,1571,1571,1571,0
|
|
20240812,114100,47016151,1571,1571,1571,1571,0
|
|
20240812,114000,47016151,1571,1571,1571,1571,22
|
|
20240812,113900,46981589,1571,1570,1571,1570,16
|
|
20240812,113800,46956455,1570,1571,1571,1570,29
|
|
20240812,113700,46910920,1569,1570,1570,1569,32
|
|
20240812,113600,46860686,1570,1571,1571,1570,105
|
|
20240812,113500,46695791,1571,1571,1571,1571,11
|
|
20240812,113400,46678510,1571,1571,1571,1571,0
|
|
20240812,113300,46678510,1571,1571,1571,1571,11
|
|
20240812,113200,46661229,1571,1571,1571,1571,23
|
|
20240812,113100,46625096,1571,1571,1571,1571,12
|
|
20240812,113000,46606244,1571,1571,1571,1571,0
|
|
20240812,112900,46606244,1571,1571,1571,1571,33
|
|
20240812,112800,46554401,1571,1571,1571,1571,1
|
|
20240812,112700,46552830,1571,1571,1571,1571,0
|
|
20240812,112600,46552830,1571,1571,1571,1571,1250
|
|
20240812,112500,44589080,1571,1571,1571,1571,22
|
|
20240812,112400,44554518,1571,1571,1571,1571,0
|
|
20240812,112300,44554518,1571,1572,1572,1571,360
|
|
20240812,112200,43988933,1573,1574,1575,1573,889
|
|
20240812,112100,42590503,1574,1574,1574,1574,1
|
|
20240812,112000,42588929,1574,1575,1575,1574,39
|
|
20240812,111900,42527521,1574,1574,1574,1574,41
|
|
20240812,111800,42462987,1575,1575,1575,1575,34
|
|
20240812,111700,42409437,1575,1575,1575,1575,0
|
|
20240812,111600,42409437,1575,1575,1575,1575,0
|
|
20240812,111500,42409437,1575,1575,1575,1575,32
|
|
20240812,111400,42359037,1574,1574,1574,1574,2
|
|
20240812,111300,42355889,1574,1574,1574,1574,31
|
|
20240812,111200,42307095,1573,1573,1573,1573,35
|
|
20240812,111100,42252040,1576,1576,1576,1576,22
|
|
20240812,111000,42217368,1576,1576,1576,1576,0
|
|
20240812,110900,42217368,1576,1576,1576,1576,0
|
|
20240812,110800,42217368,1576,1575,1576,1575,16
|
|
20240812,110700,42192163,1574,1576,1576,1574,40
|
|
20240812,110600,42129148,1576,1579,1579,1576,72
|
|
20240812,110500,42015643,1579,1579,1579,1579,0
|
|
20240812,110400,42015643,1579,1579,1579,1579,22
|
|
20240812,110300,41980905,1571,1571,1571,1571,0
|
|
20240812,110200,41980905,1571,1571,1571,1571,0
|
|
20240812,110100,41980905,1571,1571,1571,1571,0
|
|
20240812,110000,41980905,1571,1578,1579,1571,707
|
|
20240812,105900,40869843,1578,1578,1578,1578,50
|
|
20240812,105800,40790943,1578,1578,1578,1578,0
|
|
20240812,105700,40790943,1578,1578,1578,1578,5
|
|
20240812,105600,40783053,1576,1576,1576,1576,17
|
|
20240812,105500,40756261,1576,1576,1576,1576,0
|
|
20240812,105400,40756261,1576,1576,1576,1576,0
|
|
20240812,105300,40756261,1576,1579,1579,1575,46
|
|
20240812,105200,40683699,1576,1577,1577,1576,66
|
|
20240812,105100,40579627,1579,1579,1579,1579,11
|
|
20240812,105000,40562258,1579,1579,1579,1579,11
|
|
20240812,104900,40544889,1579,1579,1579,1579,22
|
|
20240812,104800,40510151,1579,1579,1579,1579,11
|
|
20240812,104700,40492782,1578,1578,1578,1578,0
|
|
20240812,104600,40492782,1578,1578,1578,1578,0
|
|
20240812,104500,40492782,1578,1578,1578,1578,22
|
|
20240812,104400,40458066,1578,1579,1579,1578,16
|
|
20240812,104300,40432817,1575,1575,1575,1575,0
|
|
20240812,104200,40432817,1575,1576,1576,1575,51
|
|
20240812,104100,40352452,1576,1579,1579,1576,74
|
|
20240812,104000,40235740,1579,1579,1579,1579,0
|
|
20240812,103900,40235740,1579,1579,1579,1579,11
|
|
20240812,103800,40218371,1579,1579,1579,1579,22
|
|
20240812,103700,40183633,1579,1579,1579,1579,0
|
|
20240812,103600,40183633,1579,1579,1579,1579,0
|
|
20240812,103500,40183633,1579,1579,1579,1579,22
|
|
20240812,103400,40148895,1573,1573,1573,1573,0
|
|
20240812,103300,40148895,1573,1578,1578,1573,1117
|
|
20240812,103200,38391564,1579,1579,1579,1579,10
|
|
20240812,103100,38375774,1579,1579,1579,1579,22
|
|
20240812,103000,38341036,1579,1579,1579,1579,1
|
|
20240812,102900,38339457,1576,1576,1576,1576,0
|
|
20240812,102800,38339457,1576,1576,1576,1576,26
|
|
20240812,102700,38298481,1578,1578,1578,1578,22
|
|
20240812,102600,38263765,1578,1578,1578,1578,1
|
|
20240812,102500,38262187,1578,1578,1578,1577,27
|
|
20240812,102400,38219582,1577,1579,1579,1577,25
|
|
20240812,102300,38180111,1577,1579,1579,1577,61
|
|
20240812,102200,38083849,1578,1578,1578,1578,0
|
|
20240812,102100,38083849,1578,1578,1578,1578,0
|
|
20240812,102000,38083849,1578,1579,1579,1578,482
|
|
20240812,101900,37323231,1579,1579,1579,1579,11
|
|
20240812,101800,37305862,1578,1578,1578,1578,56
|
|
20240812,101700,37217494,1577,1577,1577,1577,0
|
|
20240812,101600,37217494,1577,1578,1578,1577,52
|
|
20240812,101500,37135486,1576,1576,1576,1576,0
|
|
20240812,101400,37135486,1576,1579,1579,1576,104
|
|
20240812,101300,36971353,1579,1579,1579,1579,22
|
|
20240812,101200,36936615,1579,1579,1579,1579,0
|
|
20240812,101100,36936615,1579,1579,1579,1579,0
|
|
20240812,101000,36936615,1579,1579,1579,1579,16
|
|
20240812,100900,36911351,1577,1577,1577,1577,6
|
|
20240812,100800,36901889,1577,1578,1579,1577,90
|
|
20240812,100700,36759894,1579,1579,1579,1579,0
|
|
20240812,100600,36759894,1579,1579,1579,1579,0
|
|
20240812,100500,36759894,1579,1579,1579,1579,23
|
|
20240812,100400,36723577,1579,1579,1579,1579,74
|
|
20240812,100300,36606731,1577,1577,1577,1577,0
|
|
20240812,100200,36606731,1577,1579,1579,1577,548
|
|
20240812,100100,35741535,1579,1576,1579,1576,17
|
|
20240812,100000,35714710,1576,1577,1577,1576,60
|
|
20240812,095900,35620095,1579,1579,1579,1579,11
|
|
20240812,095800,35602726,1579,1579,1579,1579,22
|
|
20240812,095700,35567988,1579,1579,1579,1579,0
|
|
20240812,095600,35567988,1579,1579,1579,1579,30
|
|
20240812,095500,35520618,1579,1579,1579,1579,22
|
|
20240812,095400,35485880,1579,1579,1579,1579,0
|
|
20240812,095300,35485880,1579,1578,1579,1577,49
|
|
20240812,095200,35408569,1578,1579,1579,1578,54
|
|
20240812,095100,35323313,1579,1579,1579,1579,2
|
|
20240812,095000,35320155,1578,1579,1579,1578,24
|
|
20240812,094900,35282270,1579,1579,1579,1579,1
|
|
20240812,094800,35280691,1579,1579,1579,1579,0
|
|
20240812,094700,35280691,1579,1579,1579,1579,34
|
|
20240812,094600,35227005,1580,1580,1580,1580,0
|
|
20240812,094500,35227005,1580,1580,1580,1580,19
|
|
20240812,094400,35196985,1579,1579,1580,1579,2037
|
|
20240812,094300,31980540,1575,1579,1579,1575,63
|
|
20240812,094200,31881223,1579,1579,1579,1579,239
|
|
20240812,094100,31503842,1579,1579,1579,1579,11
|
|
20240812,094000,31486473,1579,1579,1579,1579,33
|
|
20240812,093900,31434366,1579,1579,1579,1579,9
|
|
20240812,093800,31420155,1578,1578,1578,1578,2027
|
|
20240812,093700,28221549,1578,1578,1578,1578,40
|
|
20240812,093600,28158429,1578,1578,1578,1578,11
|
|
20240812,093500,28141071,1577,1577,1577,1577,15
|
|
20240812,093400,28117416,1577,1577,1577,1577,26
|
|
20240812,093300,28076414,1577,1577,1577,1577,22
|
|
20240812,093200,28041720,1577,1577,1577,1577,11
|
|
20240812,093100,28024373,1578,1578,1578,1578,61
|
|
20240812,093000,27928115,1577,1578,1578,1577,515
|
|
20240812,092900,27115460,1578,1574,1578,1574,627
|
|
20240812,092800,26126302,1573,1573,1573,1573,200
|
|
20240812,092700,25811702,1574,1574,1574,1574,11
|
|
20240812,092600,25794388,1570,1561,1570,1561,6460
|
|
20240812,092500,15681507,1561,1561,1561,1561,11
|
|
20240812,092400,15664336,1560,1560,1560,1560,4
|
|
20240812,092300,15658096,1561,1560,1561,1560,34
|
|
20240812,092200,15605033,1560,1560,1560,1560,29
|
|
20240812,092100,15559793,1560,1560,1560,1560,15
|
|
20240812,092000,15536393,1561,1561,1561,1561,0
|
|
20240812,091900,15536393,1561,1561,1561,1561,37
|
|
20240812,091800,15478636,1544,1544,1544,1544,9
|
|
20240812,091700,15464740,1563,1563,1563,1563,0
|
|
20240812,091600,15464740,1563,1563,1563,1563,4
|
|
20240812,091500,15458488,1563,1563,1563,1563,0
|
|
20240812,091400,15458488,1563,1563,1563,1563,0
|
|
20240812,091300,15458488,1563,1563,1563,1563,0
|
|
20240812,091200,15458488,1563,1563,1563,1563,3
|
|
20240812,091100,15453799,1564,1559,1564,1559,60
|
|
20240812,091000,15360224,1558,1557,1559,1557,2927
|
|
20240812,090900,10798965,1558,1558,1558,1558,0
|
|
20240812,090800,10798965,1558,1553,1558,1553,21
|
|
20240812,090700,10766267,1553,1553,1553,1553,93
|
|
20240812,090600,10621838,1550,1559,1559,1550,48
|
|
20240812,090500,10547294,1553,1553,1553,1553,6
|
|
20240812,090400,10537976,1553,1553,1553,1553,67
|
|
20240812,090300,10433925,1553,1554,1554,1553,452
|
|
20240812,090200,9731689,1559,1555,1559,1555,210
|
|
20240812,090100,9404779,1555,1555,1555,1555,650
|
|
20240812,090000,8394029,1555,1556,1556,1555,5398
|