601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,185800,355686908,1114,1114,1114,1114,3970
|
|
20240805,185700,355686908,1114,1114,1114,1114,0
|
|
20240805,185600,355686908,1114,1114,1114,1114,0
|
|
20240805,185500,355686908,1114,1114,1114,1114,0
|
|
20240805,185400,355686908,1114,1114,1114,1114,0
|
|
20240805,185300,355686908,1114,1114,1114,1114,0
|
|
20240805,185200,355686908,1114,1114,1114,1114,0
|
|
20240805,185100,355686908,1114,1114,1114,1114,0
|
|
20240805,185000,355686908,1114,1114,1114,1114,0
|
|
20240805,184900,355686908,1114,1114,1114,1114,0
|
|
20240805,184800,355686908,1114,1114,1114,1114,0
|
|
20240805,184700,355686908,1114,1114,1114,1114,0
|
|
20240805,184600,355686908,1114,1114,1114,1114,0
|
|
20240805,184500,355686908,1114,1114,1114,1114,0
|
|
20240805,184400,355686908,1114,1114,1114,1114,0
|
|
20240805,184300,355686908,1114,1114,1114,1114,0
|
|
20240805,184200,355686908,1114,1114,1114,1114,0
|
|
20240805,184100,355686908,1114,1114,1114,1114,0
|
|
20240805,184000,355686908,1114,1114,1114,1114,0
|
|
20240805,183900,355686908,1114,1114,1114,1114,0
|
|
20240805,183800,355686908,1114,1114,1114,1114,0
|
|
20240805,183700,355686908,1114,1114,1114,1114,0
|
|
20240805,183600,355686908,1114,1114,1114,1114,0
|
|
20240805,183500,355686908,1114,1114,1114,1114,0
|
|
20240805,183400,355686908,1114,1114,1114,1114,0
|
|
20240805,183300,355686908,1114,1114,1114,1114,0
|
|
20240805,183200,355686908,1114,1114,1114,1114,0
|
|
20240805,183100,355686908,1114,1114,1114,1114,0
|
|
20240805,183000,355686908,1114,1114,1114,1114,0
|
|
20240805,182900,355686908,1114,1114,1114,1114,0
|
|
20240805,182800,355686908,1114,1114,1114,1114,3970
|
|
20240805,182700,355686908,1114,1114,1114,1114,0
|
|
20240805,182600,355686908,1114,1114,1114,1114,0
|
|
20240805,182500,355686908,1114,1114,1114,1114,0
|
|
20240805,182400,355686908,1114,1114,1114,1114,0
|
|
20240805,182300,355686908,1114,1114,1114,1114,0
|
|
20240805,182200,355686908,1114,1114,1114,1114,0
|
|
20240805,182100,355686908,1114,1114,1114,1114,0
|
|
20240805,182000,355686908,1114,1114,1114,1114,0
|
|
20240805,181900,355686908,1114,1114,1114,1114,0
|
|
20240805,181800,355686908,1114,1114,1114,1114,0
|
|
20240805,181700,355686908,1114,1114,1114,1114,0
|
|
20240805,181600,355686908,1114,1114,1114,1114,0
|
|
20240805,181500,355686908,1114,1114,1114,1114,0
|
|
20240805,181400,355686908,1114,1114,1114,1114,0
|
|
20240805,181300,355686908,1114,1114,1114,1114,0
|
|
20240805,181200,355686908,1114,1114,1114,1114,0
|
|
20240805,181100,355686908,1114,1114,1114,1114,0
|
|
20240805,181000,355686908,1114,1114,1114,1114,0
|
|
20240805,180900,355686908,1114,1114,1114,1114,0
|
|
20240805,180800,355686908,1114,1114,1114,1114,0
|
|
20240805,180700,355686908,1114,1114,1114,1114,0
|
|
20240805,180600,355686908,1114,1114,1114,1114,0
|
|
20240805,180500,355686908,1114,1114,1114,1114,0
|
|
20240805,180400,355686908,1114,1114,1114,1114,0
|
|
20240805,180300,355686908,1114,1114,1114,1114,0
|
|
20240805,180200,355686908,1114,1114,1114,1114,0
|
|
20240805,180100,355686908,1114,1114,1114,1114,0
|
|
20240805,180000,355686908,1114,1114,1114,1114,0
|
|
20240805,175900,355686908,1114,1114,1114,1114,0
|
|
20240805,175800,355686908,1114,1114,1114,1114,3970
|
|
20240805,175700,355686908,1114,1114,1114,1114,0
|
|
20240805,175600,355686908,1114,1114,1114,1114,0
|
|
20240805,175500,355686908,1114,1114,1114,1114,0
|
|
20240805,175400,355686908,1114,1114,1114,1114,0
|
|
20240805,175300,355686908,1114,1114,1114,1114,0
|
|
20240805,175200,355686908,1114,1114,1114,1114,0
|
|
20240805,175100,355686908,1114,1114,1114,1114,0
|
|
20240805,175000,355686908,1114,1114,1114,1114,0
|
|
20240805,174900,355686908,1114,1114,1114,1114,0
|
|
20240805,174800,355686908,1114,1114,1114,1114,0
|
|
20240805,174700,355686908,1114,1114,1114,1114,0
|
|
20240805,174600,355686908,1114,1114,1114,1114,0
|
|
20240805,174500,355686908,1114,1114,1114,1114,0
|
|
20240805,174400,355686908,1114,1114,1114,1114,0
|
|
20240805,174300,355686908,1114,1114,1114,1114,0
|
|
20240805,174200,355686908,1114,1114,1114,1114,0
|
|
20240805,174100,355686908,1114,1114,1114,1114,0
|
|
20240805,174000,355686908,1114,1114,1114,1114,0
|
|
20240805,173900,355686908,1114,1114,1114,1114,0
|
|
20240805,173800,355686908,1114,1114,1114,1114,0
|
|
20240805,173700,355686908,1114,1114,1114,1114,0
|
|
20240805,173600,355686908,1114,1114,1114,1114,0
|
|
20240805,173500,355686908,1114,1114,1114,1114,0
|
|
20240805,173400,355686908,1114,1114,1114,1114,0
|
|
20240805,173300,355686908,1114,1114,1114,1114,0
|
|
20240805,173200,355686908,1114,1114,1114,1114,0
|
|
20240805,173100,355686908,1114,1114,1114,1114,0
|
|
20240805,173000,355686908,1114,1114,1114,1114,0
|
|
20240805,172900,355686908,1114,1114,1114,1114,0
|
|
20240805,172800,355686908,1114,1114,1114,1114,3970
|
|
20240805,172700,355686908,1114,1114,1114,1114,0
|
|
20240805,172600,355686908,1114,1114,1114,1114,0
|
|
20240805,172500,355686908,1114,1114,1114,1114,0
|
|
20240805,172400,355686908,1114,1114,1114,1114,0
|
|
20240805,172300,355686908,1114,1114,1114,1114,0
|
|
20240805,172200,355686908,1114,1114,1114,1114,0
|
|
20240805,172100,355686908,1114,1114,1114,1114,0
|
|
20240805,172000,355686908,1114,1114,1114,1114,0
|
|
20240805,171900,355686908,1114,1114,1114,1114,0
|
|
20240805,171800,355686908,1114,1114,1114,1114,0
|
|
20240805,171700,355686908,1114,1114,1114,1114,0
|
|
20240805,171600,355686908,1114,1114,1114,1114,0
|
|
20240805,171500,355686908,1114,1114,1114,1114,0
|
|
20240805,171400,355686908,1114,1114,1114,1114,0
|
|
20240805,171300,355686908,1114,1114,1114,1114,0
|
|
20240805,171200,355686908,1114,1114,1114,1114,0
|
|
20240805,171100,355686908,1114,1114,1114,1114,0
|
|
20240805,171000,355686908,1114,1114,1114,1114,0
|
|
20240805,170900,355686908,1114,1114,1114,1114,0
|
|
20240805,170800,355686908,1114,1114,1114,1114,0
|
|
20240805,170700,355686908,1114,1114,1114,1114,0
|
|
20240805,170600,355686908,1114,1114,1114,1114,0
|
|
20240805,170500,355686908,1114,1114,1114,1114,0
|
|
20240805,170400,355686908,1114,1114,1114,1114,0
|
|
20240805,170300,355686908,1114,1114,1114,1114,0
|
|
20240805,170200,355686908,1114,1114,1114,1114,0
|
|
20240805,170100,355686908,1114,1114,1114,1114,0
|
|
20240805,170000,355686908,1114,1114,1114,1114,0
|
|
20240805,165900,355686908,1114,1114,1114,1114,0
|
|
20240805,165800,355686908,1114,1114,1114,1114,3970
|
|
20240805,165700,355686908,1114,1114,1114,1114,0
|
|
20240805,165600,355686908,1114,1114,1114,1114,0
|
|
20240805,165500,355686908,1114,1114,1114,1114,0
|
|
20240805,165400,355686908,1114,1114,1114,1114,0
|
|
20240805,165300,355686908,1114,1114,1114,1114,0
|
|
20240805,165200,355686908,1114,1114,1114,1114,0
|
|
20240805,165100,355686908,1114,1114,1114,1114,0
|
|
20240805,165000,355686908,1114,1114,1114,1114,0
|
|
20240805,164900,355686908,1114,1114,1114,1114,0
|
|
20240805,164800,355686908,1114,1114,1114,1114,0
|
|
20240805,164700,355686908,1114,1114,1114,1114,0
|
|
20240805,164600,355686908,1114,1114,1114,1114,0
|
|
20240805,164500,355686908,1114,1114,1114,1114,0
|
|
20240805,164400,355686908,1114,1114,1114,1114,0
|
|
20240805,164300,355686908,1114,1114,1114,1114,0
|
|
20240805,164200,355686908,1114,1114,1114,1114,0
|
|
20240805,164100,355686908,1114,1114,1114,1114,0
|
|
20240805,164000,355686908,1114,1114,1114,1114,0
|
|
20240805,163900,355686908,1114,1114,1114,1114,0
|
|
20240805,163800,355686908,1114,1114,1114,1114,0
|
|
20240805,163700,355686908,1114,1114,1114,1114,0
|
|
20240805,163600,355686908,1114,1114,1114,1114,0
|
|
20240805,163500,355686908,1114,1114,1114,1114,0
|
|
20240805,163400,355686908,1114,1114,1114,1114,0
|
|
20240805,163300,355686908,1114,1114,1114,1114,0
|
|
20240805,163200,355686908,1114,1114,1114,1114,0
|
|
20240805,163100,355686908,1114,1114,1114,1114,0
|
|
20240805,163000,355686908,1114,1114,1114,1114,0
|
|
20240805,162900,355686908,1114,1114,1114,1114,0
|
|
20240805,162800,355686908,1114,1114,1114,1114,3970
|
|
20240805,162700,355686908,1114,1114,1114,1114,0
|
|
20240805,162600,355686908,1114,1114,1114,1114,0
|
|
20240805,162500,355686908,1114,1114,1114,1114,0
|
|
20240805,162400,355686908,1114,1114,1114,1114,0
|
|
20240805,162300,355686908,1114,1114,1114,1114,0
|
|
20240805,162200,355686908,1114,1114,1114,1114,0
|
|
20240805,162100,355686908,1114,1114,1114,1114,0
|
|
20240805,162000,355686908,1114,1114,1114,1114,0
|
|
20240805,161900,355686908,1114,1114,1114,1114,0
|
|
20240805,161800,355686908,1114,1114,1114,1114,0
|
|
20240805,161700,355686908,1114,1114,1114,1114,0
|
|
20240805,161600,355686908,1114,1114,1114,1114,0
|
|
20240805,161500,355686908,1114,1114,1114,1114,0
|
|
20240805,161400,355686908,1114,1114,1114,1114,0
|
|
20240805,161300,355686908,1114,1114,1114,1114,0
|
|
20240805,161200,355686908,1114,1114,1114,1114,0
|
|
20240805,161100,355686908,1114,1114,1114,1114,0
|
|
20240805,161000,355686908,1114,1114,1114,1114,0
|
|
20240805,160900,355686908,1114,1114,1114,1114,0
|
|
20240805,160800,355686908,1114,1114,1114,1114,0
|
|
20240805,160700,355686908,1114,1114,1114,1114,0
|
|
20240805,160600,355686908,1114,1114,1114,1114,0
|
|
20240805,160500,355686908,1114,1114,1114,1114,0
|
|
20240805,160400,355686908,1114,1114,1114,1114,0
|
|
20240805,160300,355686908,1114,1114,1114,1114,0
|
|
20240805,160200,355686908,1114,1114,1114,1114,0
|
|
20240805,160100,355686908,1114,1114,1114,1114,0
|
|
20240805,160000,355686908,1114,1114,1114,1114,0
|
|
20240805,155900,355686908,1114,1114,1114,1114,0
|
|
20240805,155800,355686908,1114,1114,1114,1114,3970
|
|
20240805,155700,355686908,1114,1114,1114,1114,0
|
|
20240805,155600,355686908,1114,1114,1114,1114,0
|
|
20240805,155500,355686908,1114,1114,1114,1114,0
|
|
20240805,155400,355686908,1114,1114,1114,1114,0
|
|
20240805,155300,355686908,1114,1114,1114,1114,0
|
|
20240805,155200,355686908,1114,1114,1114,1114,0
|
|
20240805,155100,355686908,1114,1114,1114,1114,0
|
|
20240805,155000,355686908,1114,1114,1114,1114,0
|
|
20240805,154900,355686908,1114,1114,1114,1114,0
|
|
20240805,154800,355686908,1114,1114,1114,1114,0
|
|
20240805,154700,355686908,1114,1114,1114,1114,0
|
|
20240805,154600,355686908,1114,1114,1114,1114,0
|
|
20240805,154500,355686908,1114,1114,1114,1114,0
|
|
20240805,154400,355686908,1114,1114,1114,1114,0
|
|
20240805,154300,355686908,1114,1114,1114,1114,0
|
|
20240805,154200,355686908,1114,1114,1114,1114,0
|
|
20240805,154100,355686908,1114,1114,1114,1114,0
|
|
20240805,154000,355686908,1114,1114,1114,1114,0
|
|
20240805,153900,355686908,1114,1114,1114,1114,0
|
|
20240805,153800,355686908,1114,1114,1114,1114,0
|
|
20240805,153700,355686908,1114,1114,1114,1114,0
|
|
20240805,153600,355686908,1114,1114,1114,1114,0
|
|
20240805,153500,355686908,1114,1114,1114,1114,0
|
|
20240805,153400,355686908,1114,1114,1114,1114,0
|
|
20240805,153300,355686908,1114,1114,1114,1114,0
|
|
20240805,153200,355686908,1114,1114,1114,1114,0
|
|
20240805,153100,355686908,1114,1114,1114,1114,0
|
|
20240805,153000,355686908,1114,1114,1114,1114,3970
|
|
20240805,152900,351264328,1122,1122,1122,1122,0
|
|
20240805,152800,351264328,1122,1122,1122,1122,0
|
|
20240805,152700,351264328,1122,1122,1122,1122,0
|
|
20240805,152600,351264328,1122,1122,1122,1122,0
|
|
20240805,152500,351264328,1122,1122,1122,1122,0
|
|
20240805,152400,351264328,1122,1122,1122,1122,0
|
|
20240805,152300,351264328,1122,1122,1122,1122,0
|
|
20240805,152200,351264328,1122,1122,1122,1122,0
|
|
20240805,152100,351264328,1122,1122,1122,1122,0
|
|
20240805,152000,351264328,1122,1122,1122,1122,0
|
|
20240805,151900,351264328,1122,1122,1123,1112,281
|
|
20240805,151800,350950037,1122,1122,1122,1120,151
|
|
20240805,151700,350780617,1111,1111,1111,1111,0
|
|
20240805,151600,350780617,1111,1111,1111,1111,65
|
|
20240805,151500,350708402,1109,1110,1110,1109,222
|
|
20240805,151400,350462202,1110,1110,1110,1110,198
|
|
20240805,151300,350242422,1112,1110,1112,1110,1841
|
|
20240805,151200,348198082,1111,1111,1112,1111,2301
|
|
20240805,151100,345640171,1116,1134,1134,1116,6195
|
|
20240805,151000,338700029,1125,1127,1127,1125,5150
|
|
20240805,150900,332901225,1125,1125,1125,1125,41
|
|
20240805,150800,332855100,1136,1136,1136,1125,288
|
|
20240805,150700,332528756,1139,1139,1139,1139,117
|
|
20240805,150600,332395493,1117,1118,1118,1117,228
|
|
20240805,150500,332140630,1138,1138,1139,1138,370
|
|
20240805,150400,331719340,1139,1139,1139,1139,2
|
|
20240805,150300,331717062,1140,1133,1140,1133,2630
|
|
20240805,150200,328720597,1140,1106,1140,1106,1397
|
|
20240805,150100,327170445,1108,1108,1108,1108,126
|
|
20240805,150000,327030837,1091,1107,1107,1091,910
|
|
20240805,145900,326024267,1107,1091,1107,1091,62
|
|
20240805,145800,325956609,1109,1101,1110,1100,2009
|
|
20240805,145700,323744654,1101,1100,1101,1090,4559
|
|
20240805,145600,318754841,1090,1073,1090,1073,669
|
|
20240805,145500,318033604,1103,1105,1105,1100,1284
|
|
20240805,145400,316618877,1110,1110,1110,1110,4648
|
|
20240805,145300,311459597,1111,1112,1112,1110,2612
|
|
20240805,145200,308557498,1112,1112,1112,1112,474
|
|
20240805,145100,308030410,1114,1115,1115,1114,3825
|
|
20240805,145000,303766787,1115,1116,1116,1115,476
|
|
20240805,144900,303236046,1115,1120,1120,1115,2818
|
|
20240805,144800,300092236,1116,1120,1120,1116,60
|
|
20240805,144700,300025236,1130,1130,1130,1130,10
|
|
20240805,144600,300013936,1144,1145,1145,1115,3
|
|
20240805,144500,300010532,1125,1119,1125,1115,1895
|
|
20240805,144400,297886674,1119,1133,1133,1119,3335
|
|
20240805,144300,294126004,1133,1134,1134,1133,12
|
|
20240805,144200,294112397,1134,1134,1134,1134,254
|
|
20240805,144100,293824361,1133,1133,1133,1133,4
|
|
20240805,144000,293819829,1156,1156,1156,1156,0
|
|
20240805,143900,293819829,1156,1156,1156,1156,0
|
|
20240805,143800,293819829,1156,1156,1156,1156,1
|
|
20240805,143700,293818673,1131,1135,1135,1131,3921
|
|
20240805,143600,289376733,1160,1135,1160,1135,5455
|
|
20240805,143500,283155442,1135,1135,1135,1135,279
|
|
20240805,143400,282838777,1135,1137,1137,1135,58
|
|
20240805,143300,282772937,1138,1138,1138,1134,27
|
|
20240805,143200,282742271,1135,1134,1135,1134,579
|
|
20240805,143100,282085185,1134,1137,1137,1134,656
|
|
20240805,143000,281340909,1138,1137,1138,1137,548
|
|
20240805,142900,280717815,1137,1139,1139,1137,2075
|
|
20240805,142800,278358495,1139,1139,1139,1139,283
|
|
20240805,142700,278036158,1139,1144,1144,1139,5322
|
|
20240805,142600,271963701,1144,1144,1144,1144,4450
|
|
20240805,142500,266872901,1144,1144,1144,1144,0
|
|
20240805,142400,266872901,1144,1144,1144,1144,0
|
|
20240805,142300,266872901,1144,1144,1144,1144,0
|
|
20240805,142200,266872901,1144,1144,1144,1144,0
|
|
20240805,142100,266872901,1144,1144,1144,1144,0
|
|
20240805,142000,266872901,1144,1144,1144,1144,0
|
|
20240805,141900,266872901,1144,1144,1144,1144,0
|
|
20240805,141800,266872901,1144,1144,1144,1144,0
|
|
20240805,141700,266872901,1144,1144,1144,1144,0
|
|
20240805,141600,266872901,1144,1144,1144,1144,0
|
|
20240805,141500,266872901,1144,1144,1144,1144,0
|
|
20240805,141400,266872901,1144,1144,1144,1144,0
|
|
20240805,141300,266872901,1144,1144,1144,1144,0
|
|
20240805,141200,266872901,1144,1144,1144,1144,0
|
|
20240805,141100,266872901,1144,1144,1144,1144,0
|
|
20240805,141000,266872901,1144,1144,1144,1144,0
|
|
20240805,140900,266872901,1144,1144,1144,1144,0
|
|
20240805,140800,266872901,1144,1144,1144,1144,0
|
|
20240805,140700,266872901,1144,1144,1144,1144,0
|
|
20240805,140600,266872901,1144,1144,1144,1144,0
|
|
20240805,140500,266872901,1144,1144,1144,1144,0
|
|
20240805,140400,266872901,1144,1144,1144,1144,0
|
|
20240805,140300,266872901,1144,1144,1144,1144,0
|
|
20240805,140200,266872901,1144,1144,1144,1144,0
|
|
20240805,140100,266872901,1144,1144,1144,1144,0
|
|
20240805,140000,266872901,1144,1144,1144,1144,0
|
|
20240805,135900,266872901,1144,1144,1144,1144,0
|
|
20240805,135800,266872901,1144,1144,1144,1144,0
|
|
20240805,135700,266872901,1144,1144,1144,1144,0
|
|
20240805,135600,266872901,1144,1144,1144,1144,0
|
|
20240805,135500,266872901,1144,1144,1144,1144,0
|
|
20240805,135400,266872901,1144,1146,1146,1144,1000
|
|
20240805,135300,265728614,1150,1150,1150,1150,10
|
|
20240805,135200,265717114,1146,1146,1146,1146,200
|
|
20240805,135100,265487914,1146,1146,1146,1146,0
|
|
20240805,135000,265487914,1146,1146,1146,1146,51
|
|
20240805,134900,265429468,1150,1150,1150,1150,0
|
|
20240805,134800,265429468,1150,1150,1150,1150,10
|
|
20240805,134700,265417968,1154,1154,1154,1154,0
|
|
20240805,134600,265417968,1154,1154,1154,1154,0
|
|
20240805,134500,265417968,1154,1154,1154,1154,1
|
|
20240805,134400,265416814,1146,1150,1154,1146,136
|
|
20240805,134300,265260892,1154,1154,1154,1154,0
|
|
20240805,134200,265260892,1154,1154,1154,1154,0
|
|
20240805,134100,265260892,1154,1154,1154,1150,1485
|
|
20240805,134000,263552299,1158,1158,1158,1158,1
|
|
20240805,133900,263551141,1155,1155,1155,1155,0
|
|
20240805,133800,263551141,1155,1156,1156,1155,66
|
|
20240805,133700,263474906,1156,1156,1156,1156,38
|
|
20240805,133600,263430978,1158,1158,1158,1158,0
|
|
20240805,133500,263430978,1158,1158,1158,1158,860
|
|
20240805,133400,262435098,1160,1160,1160,1160,0
|
|
20240805,133300,262435098,1160,1160,1160,1160,1722
|
|
20240805,133200,260437578,1160,1160,1160,1160,0
|
|
20240805,133100,260437578,1160,1160,1160,1160,0
|
|
20240805,133000,260437578,1160,1160,1160,1160,0
|
|
20240805,132900,260437578,1160,1160,1160,1160,0
|
|
20240805,132800,260437578,1160,1160,1160,1160,0
|
|
20240805,132700,260437578,1160,1159,1160,1158,584
|
|
20240805,132600,259761261,1160,1160,1160,1160,0
|
|
20240805,132500,259761261,1160,1160,1160,1160,105
|
|
20240805,132400,259639461,1173,1163,1173,1160,20001
|
|
20240805,132300,236430113,1175,1175,1175,1175,0
|
|
20240805,132200,236430113,1175,1175,1175,1175,0
|
|
20240805,132100,236430113,1175,1175,1175,1175,0
|
|
20240805,132000,236430113,1175,1175,1175,1175,0
|
|
20240805,131900,236430113,1175,1175,1175,1175,1
|
|
20240805,131800,236428938,1163,1165,1165,1163,1100
|
|
20240805,131700,235149628,1174,1174,1174,1174,220
|
|
20240805,131600,234891348,1174,1174,1174,1174,0
|
|
20240805,131500,234891348,1174,1174,1174,1174,0
|
|
20240805,131400,234891348,1174,1174,1174,1174,0
|
|
20240805,131300,234891348,1174,1174,1174,1174,0
|
|
20240805,131200,234891348,1174,1174,1174,1174,0
|
|
20240805,131100,234891348,1174,1174,1174,1174,1
|
|
20240805,131000,234890174,1174,1174,1174,1174,0
|
|
20240805,130900,234890174,1174,1174,1174,1174,0
|
|
20240805,130800,234890174,1174,1174,1174,1174,1
|
|
20240805,130700,234889000,1165,1165,1165,1165,0
|
|
20240805,130600,234889000,1165,1165,1165,1165,0
|
|
20240805,130500,234889000,1165,1175,1175,1165,1724
|
|
20240805,130400,232880464,1168,1168,1168,1168,1220
|
|
20240805,130300,231455504,1168,1168,1168,1168,0
|
|
20240805,130200,231455504,1168,1169,1169,1168,3000
|
|
20240805,130100,227950825,1169,1169,1169,1169,1
|
|
20240805,130000,227949656,1169,1169,1169,1169,0
|
|
20240805,125900,227949656,1169,1169,1169,1169,0
|
|
20240805,125800,227949656,1169,1169,1169,1169,0
|
|
20240805,125700,227949656,1169,1171,1171,1169,6252
|
|
20240805,125600,220635453,1171,1171,1171,1171,1300
|
|
20240805,125500,219113153,1179,1179,1179,1179,0
|
|
20240805,125400,219113153,1179,1179,1179,1179,0
|
|
20240805,125300,219113153,1179,1179,1179,1179,1
|
|
20240805,125200,219111974,1170,1170,1170,1170,0
|
|
20240805,125100,219111974,1170,1170,1170,1170,10
|
|
20240805,125000,219100274,1170,1170,1170,1170,0
|
|
20240805,124900,219100274,1170,1170,1170,1170,0
|
|
20240805,124800,219100274,1170,1170,1170,1170,0
|
|
20240805,124700,219100274,1170,1170,1170,1170,0
|
|
20240805,124600,219100274,1170,1170,1170,1170,0
|
|
20240805,124500,219100274,1170,1177,1177,1170,10
|
|
20240805,124400,219088511,1177,1177,1177,1177,0
|
|
20240805,124300,219088511,1177,1177,1177,1177,0
|
|
20240805,124200,219088511,1177,1177,1177,1177,0
|
|
20240805,124100,219088511,1177,1177,1177,1177,5
|
|
20240805,124000,219082626,1169,1169,1169,1169,4
|
|
20240805,123900,219077950,1170,1170,1170,1170,997
|
|
20240805,123800,217911460,1170,1170,1170,1170,0
|
|
20240805,123700,217911460,1170,1170,1170,1170,0
|
|
20240805,123600,217911460,1170,1178,1178,1170,1001
|
|
20240805,123500,216740282,1170,1170,1170,1170,83
|
|
20240805,123400,216643172,1170,1170,1170,1170,0
|
|
20240805,123300,216643172,1170,1172,1172,1170,2821
|
|
20240805,123200,213340531,1180,1180,1180,1180,0
|
|
20240805,123100,213340531,1180,1180,1180,1180,100
|
|
20240805,123000,213222531,1182,1182,1182,1182,0
|
|
20240805,122900,213222531,1182,1182,1182,1182,0
|
|
20240805,122800,213222531,1182,1182,1182,1182,0
|
|
20240805,122700,213222531,1182,1182,1182,1182,0
|
|
20240805,122600,213222531,1182,1182,1182,1182,0
|
|
20240805,122500,213222531,1182,1182,1182,1182,0
|
|
20240805,122400,213222531,1182,1182,1182,1182,0
|
|
20240805,122300,213222531,1182,1181,1182,1181,2
|
|
20240805,122200,213220168,1181,1181,1181,1181,0
|
|
20240805,122100,213220168,1181,1181,1181,1181,0
|
|
20240805,122000,213220168,1181,1181,1181,1181,1
|
|
20240805,121900,213218987,1171,1171,1171,1171,35
|
|
20240805,121800,213178002,1171,1171,1171,1171,1479
|
|
20240805,121700,211446093,1178,1178,1178,1178,0
|
|
20240805,121600,211446093,1178,1178,1178,1178,0
|
|
20240805,121500,211446093,1178,1178,1178,1178,0
|
|
20240805,121400,211446093,1178,1178,1178,1178,0
|
|
20240805,121300,211446093,1178,1178,1178,1178,855
|
|
20240805,121200,210438903,1178,1178,1178,1178,10
|
|
20240805,121100,210427123,1178,1178,1178,1178,0
|
|
20240805,121000,210427123,1178,1178,1178,1178,0
|
|
20240805,120900,210427123,1178,1178,1178,1178,0
|
|
20240805,120800,210427123,1178,1178,1178,1178,1
|
|
20240805,120700,210425945,1178,1178,1178,1178,0
|
|
20240805,120600,210425945,1178,1178,1178,1178,0
|
|
20240805,120500,210425945,1178,1178,1178,1178,500
|
|
20240805,120400,209836945,1178,1178,1178,1178,0
|
|
20240805,120300,209836945,1178,1178,1178,1178,0
|
|
20240805,120200,209836945,1178,1178,1178,1178,0
|
|
20240805,120100,209836945,1178,1178,1178,1178,1
|
|
20240805,120000,209835767,1171,1171,1171,1171,0
|
|
20240805,115900,209835767,1171,1171,1171,1171,300
|
|
20240805,115800,209484467,1171,1172,1172,1171,1494
|
|
20240805,115700,207734395,1178,1178,1178,1178,0
|
|
20240805,115600,207734395,1178,1178,1178,1178,0
|
|
20240805,115500,207734395,1178,1178,1178,1178,1
|
|
20240805,115400,207733217,1172,1172,1172,1172,0
|
|
20240805,115300,207733217,1172,1172,1172,1172,6
|
|
20240805,115200,207726185,1172,1172,1172,1172,6
|
|
20240805,115100,207719153,1171,1171,1171,1171,1
|
|
20240805,115000,207717982,1178,1178,1178,1178,0
|
|
20240805,114900,207717982,1178,1178,1178,1178,1
|
|
20240805,114800,207716804,1178,1178,1178,1178,0
|
|
20240805,114700,207716804,1178,1178,1178,1178,1
|
|
20240805,114600,207715626,1178,1178,1178,1178,1
|
|
20240805,114500,207714448,1170,1170,1170,1170,0
|
|
20240805,114400,207714448,1170,1170,1170,1170,1544
|
|
20240805,114300,205907968,1170,1171,1171,1170,785
|
|
20240805,114200,204988778,1171,1171,1171,1171,48
|
|
20240805,114100,204932570,1171,1173,1173,1171,617
|
|
20240805,114000,204209976,1171,1171,1171,1171,0
|
|
20240805,113900,204209976,1171,1171,1171,1171,90
|
|
20240805,113800,204104586,1172,1172,1172,1172,0
|
|
20240805,113700,204104586,1172,1178,1179,1171,3883
|
|
20240805,113600,199526887,1177,1177,1177,1177,879
|
|
20240805,113500,198492304,1177,1174,1177,1174,1084
|
|
20240805,113400,197217936,1173,1173,1173,1173,20
|
|
20240805,113300,197194476,1174,1174,1174,1174,20
|
|
20240805,113200,197170996,1175,1177,1177,1175,239
|
|
20240805,113100,196889913,1176,1176,1176,1176,0
|
|
20240805,113000,196889913,1176,1178,1178,1176,41
|
|
20240805,112900,196841637,1178,1177,1178,1177,507
|
|
20240805,112800,196244852,1171,1177,1177,1171,152
|
|
20240805,112700,196066848,1177,1177,1177,1177,0
|
|
20240805,112600,196066848,1177,1175,1177,1175,201
|
|
20240805,112500,195830671,1170,1170,1170,1170,9
|
|
20240805,112400,195820141,1172,1172,1172,1172,0
|
|
20240805,112300,195820141,1172,1172,1172,1172,43
|
|
20240805,112200,195769745,1169,1169,1169,1169,0
|
|
20240805,112100,195769745,1169,1172,1172,1169,6106
|
|
20240805,112000,188629976,1172,1172,1172,1172,6
|
|
20240805,111900,188622944,1171,1171,1171,1171,22
|
|
20240805,111800,188597182,1171,1171,1171,1171,932
|
|
20240805,111700,187505810,1172,1172,1172,1172,0
|
|
20240805,111600,187505810,1172,1172,1172,1172,10888
|
|
20240805,111500,174745074,1172,1173,1175,1172,22
|
|
20240805,111400,174719245,1171,1171,1171,1171,73
|
|
20240805,111300,174633762,1173,1173,1173,1173,226
|
|
20240805,111200,174368664,1175,1175,1175,1175,70
|
|
20240805,111100,174286414,1173,1175,1175,1173,153
|
|
20240805,111000,174106745,1175,1177,1177,1175,218
|
|
20240805,110900,173850567,1179,1181,1181,1179,265
|
|
20240805,110800,173537946,1182,1182,1182,1182,41
|
|
20240805,110700,173489484,1181,1183,1183,1181,622
|
|
20240805,110600,172753902,1182,1186,1186,1182,169
|
|
20240805,110500,172554140,1184,1184,1184,1184,1203
|
|
20240805,110400,171129788,1184,1184,1184,1184,0
|
|
20240805,110300,171129788,1184,1184,1184,1184,40
|
|
20240805,110200,171082428,1184,1184,1184,1184,381
|
|
20240805,110100,170631324,1184,1184,1184,1184,0
|
|
20240805,110000,170631324,1184,1184,1184,1184,0
|
|
20240805,105900,170631324,1184,1184,1184,1184,0
|
|
20240805,105800,170631324,1184,1184,1184,1184,1
|
|
20240805,105700,170630140,1184,1184,1184,1184,0
|
|
20240805,105600,170630140,1184,1184,1184,1184,0
|
|
20240805,105500,170630140,1184,1184,1184,1184,9
|
|
20240805,105400,170619484,1186,1184,1186,1184,4
|
|
20240805,105300,170614746,1184,1184,1184,1184,0
|
|
20240805,105200,170614746,1184,1184,1184,1184,5
|
|
20240805,105100,170608826,1184,1184,1184,1184,1
|
|
20240805,105000,170607642,1183,1184,1184,1183,103
|
|
20240805,104900,170485693,1184,1184,1184,1184,5
|
|
20240805,104800,170479773,1185,1185,1185,1185,3
|
|
20240805,104700,170476218,1187,1187,1187,1187,0
|
|
20240805,104600,170476218,1187,1187,1187,1187,7
|
|
20240805,104500,170467909,1187,1187,1187,1187,21
|
|
20240805,104400,170442982,1187,1187,1187,1179,22
|
|
20240805,104300,170416876,1188,1190,1190,1188,102
|
|
20240805,104200,170295698,1188,1183,1188,1183,3100
|
|
20240805,104100,166615922,1183,1183,1183,1183,0
|
|
20240805,104000,166615922,1183,1183,1183,1183,0
|
|
20240805,103900,166615922,1183,1183,1183,1183,0
|
|
20240805,103800,166615922,1183,1183,1183,1183,180
|
|
20240805,103700,166402982,1183,1183,1183,1183,0
|
|
20240805,103600,166402982,1183,1182,1183,1182,247
|
|
20240805,103500,166110881,1182,1182,1182,1182,0
|
|
20240805,103400,166110881,1182,1174,1182,1174,204
|
|
20240805,103300,165871373,1174,1174,1174,1174,340
|
|
20240805,103200,165472213,1174,1166,1174,1166,3527
|
|
20240805,103100,161354511,1166,1166,1166,1166,1
|
|
20240805,103000,161353345,1159,1159,1159,1159,66
|
|
20240805,102900,161276851,1159,1158,1173,1153,12423
|
|
20240805,102800,146937394,1155,1168,1168,1155,11643
|
|
20240805,102700,133398295,1169,1169,1169,1169,555
|
|
20240805,102600,132749500,1174,1174,1174,1174,0
|
|
20240805,102500,132749500,1174,1174,1174,1174,4
|
|
20240805,102400,132744804,1174,1174,1174,1174,0
|
|
20240805,102300,132744804,1174,1169,1174,1169,501
|
|
20240805,102200,132159130,1169,1173,1173,1169,803
|
|
20240805,102100,131220159,1174,1176,1176,1174,222
|
|
20240805,102000,130959518,1176,1177,1177,1176,10
|
|
20240805,101900,130947753,1177,1181,1181,1177,33
|
|
20240805,101800,130908859,1178,1179,1179,1178,11
|
|
20240805,101700,130895896,1181,1181,1181,1181,0
|
|
20240805,101600,130895896,1181,1181,1181,1181,0
|
|
20240805,101500,130895896,1181,1177,1181,1175,2452
|
|
20240805,101400,128013113,1178,1181,1181,1178,201
|
|
20240805,101300,127776318,1181,1183,1183,1181,60
|
|
20240805,101200,127705448,1183,1183,1183,1183,10
|
|
20240805,101100,127693618,1183,1184,1184,1183,7
|
|
20240805,101000,127685331,1184,1184,1184,1184,3
|
|
20240805,100900,127681779,1184,1184,1184,1184,1
|
|
20240805,100800,127680595,1183,1183,1183,1183,19
|
|
20240805,100700,127658118,1185,1185,1185,1185,3
|
|
20240805,100600,127654563,1185,1185,1185,1185,28
|
|
20240805,100500,127621383,1185,1185,1185,1178,55
|
|
20240805,100400,127556579,1187,1187,1187,1187,0
|
|
20240805,100300,127556579,1187,1186,1187,1186,1504
|
|
20240805,100200,125772832,1176,1177,1177,1176,1198
|
|
20240805,100100,124363953,1176,1176,1187,1176,116
|
|
20240805,100000,124227526,1180,1177,1180,1177,232
|
|
20240805,095900,123954429,1177,1175,1177,1175,513
|
|
20240805,095800,123351652,1175,1166,1175,1166,880
|
|
20240805,095700,122325483,1168,1177,1177,1168,1241
|
|
20240805,095600,120875093,1180,1182,1187,1179,24287
|
|
20240805,095500,92214936,1182,1185,1185,1182,122
|
|
20240805,095400,92070597,1187,1187,1187,1187,0
|
|
20240805,095300,92070597,1187,1186,1187,1185,1766
|
|
20240805,095200,89974367,1186,1188,1188,1182,11807
|
|
20240805,095100,75979341,1195,1195,1195,1195,1
|
|
20240805,095000,75978146,1188,1195,1195,1188,3661
|
|
20240805,094900,71626156,1195,1195,1195,1195,1
|
|
20240805,094800,71624961,1191,1191,1191,1191,9
|
|
20240805,094700,71614242,1195,1195,1195,1195,0
|
|
20240805,094600,71614242,1195,1195,1195,1195,10
|
|
20240805,094500,71602292,1195,1192,1195,1192,105
|
|
20240805,094400,71477120,1192,1192,1192,1192,381
|
|
20240805,094300,71022968,1192,1199,1199,1192,578
|
|
20240805,094200,70332559,1200,1203,1203,1200,17
|
|
20240805,094100,70312138,1203,1203,1203,1203,3
|
|
20240805,094000,70308529,1204,1206,1207,1204,1772
|
|
20240805,093900,68170021,1207,1207,1207,1207,0
|
|
20240805,093800,68170021,1207,1207,1207,1207,787
|
|
20240805,093700,67220112,1212,1212,1212,1212,200
|
|
20240805,093600,66977712,1218,1215,1218,1215,1000
|
|
20240805,093500,65760423,1203,1203,1219,1203,1055
|
|
20240805,093400,64488540,1195,1207,1207,1195,1314
|
|
20240805,093300,62908375,1205,1202,1205,1200,1244
|
|
20240805,093200,61413000,1212,1212,1212,1212,3
|
|
20240805,093100,61409364,1203,1212,1212,1203,1003
|
|
20240805,093000,60202245,1212,1212,1212,1212,8
|
|
20240805,092900,60192549,1213,1211,1213,1211,500
|
|
20240805,092800,59586407,1200,1200,1200,1200,1200
|
|
20240805,092700,58146407,1200,1204,1205,1200,1148
|
|
20240805,092600,56764793,1204,1191,1204,1191,4
|
|
20240805,092500,56759990,1202,1198,1202,1198,3086
|
|
20240805,092400,53062608,1198,1188,1198,1188,718
|
|
20240805,092300,52204594,1187,1198,1198,1187,1733
|
|
20240805,092200,50140842,1202,1202,1202,1197,17
|
|
20240805,092100,50120453,1199,1199,1199,1199,4
|
|
20240805,092000,50115657,1199,1199,1199,1199,6
|
|
20240805,091900,50108463,1196,1196,1196,1196,0
|
|
20240805,091800,50108463,1196,1196,1196,1196,782
|
|
20240805,091700,49173191,1196,1205,1205,1195,1078
|
|
20240805,091600,47878711,1205,1212,1212,1205,846
|
|
20240805,091500,46857963,1213,1213,1213,1213,100
|
|
20240805,091400,46736663,1217,1217,1217,1217,2
|
|
20240805,091300,46734229,1212,1216,1216,1211,107
|
|
20240805,091200,46604234,1212,1212,1212,1212,17
|
|
20240805,091100,46583630,1212,1205,1212,1204,5141
|
|
20240805,091000,40385023,1205,1182,1205,1182,546
|
|
20240805,090900,39738612,1144,1200,1200,1144,2138
|
|
20240805,090800,37224326,1200,1206,1207,1200,1195
|
|
20240805,090700,35785297,1207,1210,1210,1207,43
|
|
20240805,090600,35733327,1210,1218,1218,1205,5083
|
|
20240805,090500,29587299,1218,1224,1224,1218,2803
|
|
20240805,090400,26172945,1218,1224,1224,1211,3858
|
|
20240805,090300,21486029,1222,1235,1243,1222,1816
|
|
20240805,090200,19237853,1222,1217,1237,1217,5759
|
|
20240805,090100,12211280,1222,1235,1241,1218,2661
|
|
20240805,090000,8936380,1238,1256,1256,1238,7184
|