602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,185900,79455455,1360,1360,1360,1360,5018
|
|
20240802,185800,79455455,1360,1360,1360,1360,0
|
|
20240802,185700,79455455,1360,1360,1360,1360,0
|
|
20240802,185600,79455455,1360,1360,1360,1360,0
|
|
20240802,185500,79455455,1360,1360,1360,1360,0
|
|
20240802,185400,79455455,1360,1360,1360,1360,0
|
|
20240802,185300,79455455,1360,1360,1360,1360,0
|
|
20240802,185200,79455455,1360,1360,1360,1360,0
|
|
20240802,185100,79455455,1360,1360,1360,1360,0
|
|
20240802,185000,79455455,1360,1360,1360,1360,0
|
|
20240802,184900,79455455,1360,1360,1360,1360,0
|
|
20240802,184800,79455455,1360,1360,1360,1360,0
|
|
20240802,184700,79455455,1360,1360,1360,1360,0
|
|
20240802,184600,79455455,1360,1360,1360,1360,0
|
|
20240802,184500,79455455,1360,1360,1360,1360,0
|
|
20240802,184400,79455455,1360,1360,1360,1360,0
|
|
20240802,184300,79455455,1360,1360,1360,1360,0
|
|
20240802,184200,79455455,1360,1360,1360,1360,0
|
|
20240802,184100,79455455,1360,1360,1360,1360,0
|
|
20240802,184000,79455455,1360,1360,1360,1360,0
|
|
20240802,183900,79455455,1360,1360,1360,1360,0
|
|
20240802,183800,79455455,1360,1360,1360,1360,0
|
|
20240802,183700,79455455,1360,1360,1360,1360,0
|
|
20240802,183600,79455455,1360,1360,1360,1360,0
|
|
20240802,183500,79455455,1360,1360,1360,1360,0
|
|
20240802,183400,79455455,1360,1360,1360,1360,0
|
|
20240802,183300,79455455,1360,1360,1360,1360,0
|
|
20240802,183200,79455455,1360,1360,1360,1360,0
|
|
20240802,183100,79455455,1360,1360,1360,1360,0
|
|
20240802,183000,79455455,1360,1360,1360,1360,0
|
|
20240802,182900,79455455,1360,1360,1360,1360,5018
|
|
20240802,182800,79455455,1360,1360,1360,1360,0
|
|
20240802,182700,79455455,1360,1360,1360,1360,0
|
|
20240802,182600,79455455,1360,1360,1360,1360,0
|
|
20240802,182500,79455455,1360,1360,1360,1360,0
|
|
20240802,182400,79455455,1360,1360,1360,1360,0
|
|
20240802,182300,79455455,1360,1360,1360,1360,0
|
|
20240802,182200,79455455,1360,1360,1360,1360,0
|
|
20240802,182100,79455455,1360,1360,1360,1360,0
|
|
20240802,182000,79455455,1360,1360,1360,1360,0
|
|
20240802,181900,79455455,1360,1360,1360,1360,0
|
|
20240802,181800,79455455,1360,1360,1360,1360,0
|
|
20240802,181700,79455455,1360,1360,1360,1360,0
|
|
20240802,181600,79455455,1360,1360,1360,1360,0
|
|
20240802,181500,79455455,1360,1360,1360,1360,0
|
|
20240802,181400,79455455,1360,1360,1360,1360,0
|
|
20240802,181300,79455455,1360,1360,1360,1360,0
|
|
20240802,181200,79455455,1360,1360,1360,1360,0
|
|
20240802,181100,79455455,1360,1360,1360,1360,0
|
|
20240802,181000,79455455,1360,1360,1360,1360,0
|
|
20240802,180900,79455455,1360,1360,1360,1360,0
|
|
20240802,180800,79455455,1360,1360,1360,1360,0
|
|
20240802,180700,79455455,1360,1360,1360,1360,0
|
|
20240802,180600,79455455,1360,1360,1360,1360,0
|
|
20240802,180500,79455455,1360,1360,1360,1360,0
|
|
20240802,180400,79455455,1360,1360,1360,1360,0
|
|
20240802,180300,79455455,1360,1360,1360,1360,0
|
|
20240802,180200,79455455,1360,1360,1360,1360,0
|
|
20240802,180100,79455455,1360,1360,1360,1360,0
|
|
20240802,180000,79455455,1360,1360,1360,1360,0
|
|
20240802,175900,79455455,1360,1360,1360,1360,5018
|
|
20240802,175800,79455455,1360,1360,1360,1360,0
|
|
20240802,175700,79455455,1360,1360,1360,1360,0
|
|
20240802,175600,79455455,1360,1360,1360,1360,0
|
|
20240802,175500,79455455,1360,1360,1360,1360,0
|
|
20240802,175400,79455455,1360,1360,1360,1360,0
|
|
20240802,175300,79455455,1360,1360,1360,1360,0
|
|
20240802,175200,79455455,1360,1360,1360,1360,0
|
|
20240802,175100,79455455,1360,1360,1360,1360,0
|
|
20240802,175000,79455455,1360,1360,1360,1360,0
|
|
20240802,174900,79455455,1360,1360,1360,1360,0
|
|
20240802,174800,79455455,1360,1360,1360,1360,0
|
|
20240802,174700,79455455,1360,1360,1360,1360,0
|
|
20240802,174600,79455455,1360,1360,1360,1360,0
|
|
20240802,174500,79455455,1360,1360,1360,1360,0
|
|
20240802,174400,79455455,1360,1360,1360,1360,0
|
|
20240802,174300,79455455,1360,1360,1360,1360,0
|
|
20240802,174200,79455455,1360,1360,1360,1360,0
|
|
20240802,174100,79455455,1360,1360,1360,1360,0
|
|
20240802,174000,79455455,1360,1360,1360,1360,0
|
|
20240802,173900,79455455,1360,1360,1360,1360,0
|
|
20240802,173800,79455455,1360,1360,1360,1360,0
|
|
20240802,173700,79455455,1360,1360,1360,1360,0
|
|
20240802,173600,79455455,1360,1360,1360,1360,0
|
|
20240802,173500,79455455,1360,1360,1360,1360,0
|
|
20240802,173400,79455455,1360,1360,1360,1360,0
|
|
20240802,173300,79455455,1360,1360,1360,1360,0
|
|
20240802,173200,79455455,1360,1360,1360,1360,0
|
|
20240802,173100,79455455,1360,1360,1360,1360,0
|
|
20240802,173000,79455455,1360,1360,1360,1360,0
|
|
20240802,172900,79455455,1360,1360,1360,1360,5018
|
|
20240802,172800,79455455,1360,1360,1360,1360,0
|
|
20240802,172700,79455455,1360,1360,1360,1360,0
|
|
20240802,172600,79455455,1360,1360,1360,1360,0
|
|
20240802,172500,79455455,1360,1360,1360,1360,0
|
|
20240802,172400,79455455,1360,1360,1360,1360,0
|
|
20240802,172300,79455455,1360,1360,1360,1360,0
|
|
20240802,172200,79455455,1360,1360,1360,1360,0
|
|
20240802,172100,79455455,1360,1360,1360,1360,0
|
|
20240802,172000,79455455,1360,1360,1360,1360,0
|
|
20240802,171900,79455455,1360,1360,1360,1360,0
|
|
20240802,171800,79455455,1360,1360,1360,1360,0
|
|
20240802,171700,79455455,1360,1360,1360,1360,0
|
|
20240802,171600,79455455,1360,1360,1360,1360,0
|
|
20240802,171500,79455455,1360,1360,1360,1360,0
|
|
20240802,171400,79455455,1360,1360,1360,1360,0
|
|
20240802,171300,79455455,1360,1360,1360,1360,0
|
|
20240802,171200,79455455,1360,1360,1360,1360,0
|
|
20240802,171100,79455455,1360,1360,1360,1360,0
|
|
20240802,171000,79455455,1360,1360,1360,1360,0
|
|
20240802,170900,79455455,1360,1360,1360,1360,0
|
|
20240802,170800,79455455,1360,1360,1360,1360,0
|
|
20240802,170700,79455455,1360,1360,1360,1360,0
|
|
20240802,170600,79455455,1360,1360,1360,1360,0
|
|
20240802,170500,79455455,1360,1360,1360,1360,0
|
|
20240802,170400,79455455,1360,1360,1360,1360,0
|
|
20240802,170300,79455455,1360,1360,1360,1360,0
|
|
20240802,170200,79455455,1360,1360,1360,1360,0
|
|
20240802,170100,79455455,1360,1360,1360,1360,0
|
|
20240802,170000,79455455,1360,1360,1360,1360,0
|
|
20240802,165900,79455455,1360,1360,1360,1360,5018
|
|
20240802,165800,79455455,1360,1360,1360,1360,0
|
|
20240802,165700,79455455,1360,1360,1360,1360,0
|
|
20240802,165600,79455455,1360,1360,1360,1360,0
|
|
20240802,165500,79455455,1360,1360,1360,1360,0
|
|
20240802,165400,79455455,1360,1360,1360,1360,0
|
|
20240802,165300,79455455,1360,1360,1360,1360,0
|
|
20240802,165200,79455455,1360,1360,1360,1360,0
|
|
20240802,165100,79455455,1360,1360,1360,1360,0
|
|
20240802,165000,79455455,1360,1360,1360,1360,0
|
|
20240802,164900,79455455,1360,1360,1360,1360,0
|
|
20240802,164800,79455455,1360,1360,1360,1360,0
|
|
20240802,164700,79455455,1360,1360,1360,1360,0
|
|
20240802,164600,79455455,1360,1360,1360,1360,0
|
|
20240802,164500,79455455,1360,1360,1360,1360,0
|
|
20240802,164400,79455455,1360,1360,1360,1360,0
|
|
20240802,164300,79455455,1360,1360,1360,1360,0
|
|
20240802,164200,79455455,1360,1360,1360,1360,0
|
|
20240802,164100,79455455,1360,1360,1360,1360,0
|
|
20240802,164000,79455455,1360,1360,1360,1360,0
|
|
20240802,163900,79455455,1360,1360,1360,1360,0
|
|
20240802,163800,79455455,1360,1360,1360,1360,0
|
|
20240802,163700,79455455,1360,1360,1360,1360,0
|
|
20240802,163600,79455455,1360,1360,1360,1360,0
|
|
20240802,163500,79455455,1360,1360,1360,1360,0
|
|
20240802,163400,79455455,1360,1360,1360,1360,0
|
|
20240802,163300,79455455,1360,1360,1360,1360,0
|
|
20240802,163200,79455455,1360,1360,1360,1360,0
|
|
20240802,163100,79455455,1360,1360,1360,1360,0
|
|
20240802,163000,79455455,1360,1360,1360,1360,0
|
|
20240802,162900,79455455,1360,1360,1360,1360,5018
|
|
20240802,162800,79455455,1360,1360,1360,1360,0
|
|
20240802,162700,79455455,1360,1360,1360,1360,0
|
|
20240802,162600,79455455,1360,1360,1360,1360,0
|
|
20240802,162500,79455455,1360,1360,1360,1360,0
|
|
20240802,162400,79455455,1360,1360,1360,1360,0
|
|
20240802,162300,79455455,1360,1360,1360,1360,0
|
|
20240802,162200,79455455,1360,1360,1360,1360,0
|
|
20240802,162100,79455455,1360,1360,1360,1360,0
|
|
20240802,162000,79455455,1360,1360,1360,1360,0
|
|
20240802,161900,79455455,1360,1360,1360,1360,0
|
|
20240802,161800,79455455,1360,1360,1360,1360,0
|
|
20240802,161700,79455455,1360,1360,1360,1360,0
|
|
20240802,161600,79455455,1360,1360,1360,1360,0
|
|
20240802,161500,79455455,1360,1360,1360,1360,0
|
|
20240802,161400,79455455,1360,1360,1360,1360,0
|
|
20240802,161300,79455455,1360,1360,1360,1360,0
|
|
20240802,161200,79455455,1360,1360,1360,1360,0
|
|
20240802,161100,79455455,1360,1360,1360,1360,0
|
|
20240802,161000,79455455,1360,1360,1360,1360,0
|
|
20240802,160900,79455455,1360,1360,1360,1360,0
|
|
20240802,160800,79455455,1360,1360,1360,1360,0
|
|
20240802,160700,79455455,1360,1360,1360,1360,0
|
|
20240802,160600,79455455,1360,1360,1360,1360,0
|
|
20240802,160500,79455455,1360,1360,1360,1360,0
|
|
20240802,160400,79455455,1360,1360,1360,1360,0
|
|
20240802,160300,79455455,1360,1360,1360,1360,0
|
|
20240802,160200,79455455,1360,1360,1360,1360,0
|
|
20240802,160100,79455455,1360,1360,1360,1360,0
|
|
20240802,160000,79455455,1360,1360,1360,1360,0
|
|
20240802,155900,79455455,1360,1360,1360,1360,5018
|
|
20240802,155800,79455455,1360,1360,1360,1360,0
|
|
20240802,155700,79455455,1360,1360,1360,1360,0
|
|
20240802,155600,79455455,1360,1360,1360,1360,0
|
|
20240802,155500,79455455,1360,1360,1360,1360,0
|
|
20240802,155400,79455455,1360,1360,1360,1360,0
|
|
20240802,155300,79455455,1360,1360,1360,1360,0
|
|
20240802,155200,79455455,1360,1360,1360,1360,0
|
|
20240802,155100,79455455,1360,1360,1360,1360,0
|
|
20240802,155000,79455455,1360,1360,1360,1360,0
|
|
20240802,154900,79455455,1360,1360,1360,1360,0
|
|
20240802,154800,79455455,1360,1360,1360,1360,0
|
|
20240802,154700,79455455,1360,1360,1360,1360,0
|
|
20240802,154600,79455455,1360,1360,1360,1360,0
|
|
20240802,154500,79455455,1360,1360,1360,1360,0
|
|
20240802,154400,79455455,1360,1360,1360,1360,0
|
|
20240802,154300,79455455,1360,1360,1360,1360,0
|
|
20240802,154200,79455455,1360,1360,1360,1360,0
|
|
20240802,154100,79455455,1360,1360,1360,1360,0
|
|
20240802,154000,79455455,1360,1360,1360,1360,0
|
|
20240802,153900,79455455,1360,1360,1360,1360,0
|
|
20240802,153800,79455455,1360,1360,1360,1360,0
|
|
20240802,153700,79455455,1360,1360,1360,1360,0
|
|
20240802,153600,79455455,1360,1360,1360,1360,0
|
|
20240802,153500,79455455,1360,1360,1360,1360,0
|
|
20240802,153400,79455455,1360,1360,1360,1360,0
|
|
20240802,153300,79455455,1360,1360,1360,1360,0
|
|
20240802,153200,79455455,1360,1360,1360,1360,0
|
|
20240802,153100,79455455,1360,1360,1360,1360,0
|
|
20240802,153000,79455455,1360,1360,1360,1360,5018
|
|
20240802,152900,72630975,1343,1343,1343,1343,0
|
|
20240802,152800,72630975,1343,1343,1343,1343,0
|
|
20240802,152700,72630975,1343,1343,1343,1343,0
|
|
20240802,152600,72630975,1343,1343,1343,1343,0
|
|
20240802,152500,72630975,1343,1343,1343,1343,0
|
|
20240802,152400,72630975,1343,1343,1343,1343,0
|
|
20240802,152300,72630975,1343,1343,1343,1343,0
|
|
20240802,152200,72630975,1343,1343,1343,1343,0
|
|
20240802,152100,72630975,1343,1343,1343,1343,0
|
|
20240802,152000,72630975,1343,1343,1343,1343,0
|
|
20240802,151900,72630975,1343,1339,1343,1339,28
|
|
20240802,151800,72593443,1340,1340,1340,1340,0
|
|
20240802,151700,72593443,1340,1340,1340,1340,119
|
|
20240802,151600,72433983,1341,1341,1341,1341,0
|
|
20240802,151500,72433983,1341,1341,1341,1341,0
|
|
20240802,151400,72433983,1341,1341,1341,1341,0
|
|
20240802,151300,72433983,1341,1341,1341,1341,62
|
|
20240802,151200,72350841,1341,1342,1343,1341,650
|
|
20240802,151100,71477996,1342,1342,1342,1341,306
|
|
20240802,151000,71067644,1343,1343,1343,1343,1
|
|
20240802,150900,71066301,1342,1342,1342,1342,100
|
|
20240802,150800,70932101,1343,1343,1343,1343,0
|
|
20240802,150700,70932101,1343,1343,1343,1343,7
|
|
20240802,150600,70922700,1343,1343,1343,1343,1
|
|
20240802,150500,70921357,1342,1342,1342,1342,12
|
|
20240802,150400,70905253,1342,1342,1342,1342,0
|
|
20240802,150300,70905253,1342,1342,1342,1342,0
|
|
20240802,150200,70905253,1342,1342,1342,1342,1
|
|
20240802,150100,70903911,1343,1343,1343,1343,150
|
|
20240802,150000,70702461,1343,1343,1343,1343,0
|
|
20240802,145900,70702461,1343,1343,1343,1343,0
|
|
20240802,145800,70702461,1343,1343,1343,1343,62
|
|
20240802,145700,70619195,1340,1340,1340,1340,443
|
|
20240802,145600,70025575,1340,1340,1340,1340,940
|
|
20240802,145500,68765975,1340,1340,1340,1340,0
|
|
20240802,145400,68765975,1340,1340,1340,1340,0
|
|
20240802,145300,68765975,1340,1340,1340,1340,0
|
|
20240802,145200,68765975,1340,1340,1340,1340,0
|
|
20240802,145100,68765975,1340,1340,1340,1340,0
|
|
20240802,145000,68765975,1340,1340,1340,1340,0
|
|
20240802,144900,68765975,1340,1340,1340,1340,0
|
|
20240802,144800,68765975,1340,1342,1343,1340,2881
|
|
20240802,144700,64903802,1340,1340,1340,1340,1498
|
|
20240802,144600,62896482,1340,1340,1340,1340,4355
|
|
20240802,144500,57060782,1340,1340,1340,1340,0
|
|
20240802,144400,57060782,1340,1340,1340,1340,0
|
|
20240802,144300,57060782,1340,1340,1340,1340,0
|
|
20240802,144200,57060782,1340,1340,1340,1340,0
|
|
20240802,144100,57060782,1340,1340,1340,1340,165
|
|
20240802,144000,56839682,1340,1340,1340,1340,1000
|
|
20240802,143900,55499682,1343,1343,1343,1343,0
|
|
20240802,143800,55499682,1343,1343,1343,1343,339
|
|
20240802,143700,55044405,1344,1344,1344,1344,0
|
|
20240802,143600,55044405,1344,1344,1344,1344,0
|
|
20240802,143500,55044405,1344,1344,1344,1344,0
|
|
20240802,143400,55044405,1344,1344,1344,1344,0
|
|
20240802,143300,55044405,1344,1344,1344,1344,0
|
|
20240802,143200,55044405,1344,1344,1344,1344,0
|
|
20240802,143100,55044405,1344,1344,1344,1344,0
|
|
20240802,143000,55044405,1344,1344,1344,1344,0
|
|
20240802,142900,55044405,1344,1344,1344,1344,0
|
|
20240802,142800,55044405,1344,1344,1344,1344,62
|
|
20240802,142700,54961077,1340,1340,1340,1340,172
|
|
20240802,142600,54730597,1344,1344,1344,1344,0
|
|
20240802,142500,54730597,1344,1344,1344,1344,0
|
|
20240802,142400,54730597,1344,1344,1344,1344,0
|
|
20240802,142300,54730597,1344,1344,1344,1344,0
|
|
20240802,142200,54730597,1344,1344,1344,1344,0
|
|
20240802,142100,54730597,1344,1344,1344,1344,0
|
|
20240802,142000,54730597,1344,1344,1344,1344,0
|
|
20240802,141900,54730597,1344,1344,1344,1344,0
|
|
20240802,141800,54730597,1344,1344,1344,1344,0
|
|
20240802,141700,54730597,1344,1344,1344,1344,0
|
|
20240802,141600,54730597,1344,1344,1344,1344,0
|
|
20240802,141500,54730597,1344,1344,1344,1344,0
|
|
20240802,141400,54730597,1344,1344,1344,1344,0
|
|
20240802,141300,54730597,1344,1344,1344,1344,2
|
|
20240802,141200,54727909,1340,1340,1340,1340,0
|
|
20240802,141100,54727909,1340,1340,1340,1340,0
|
|
20240802,141000,54727909,1340,1340,1340,1340,0
|
|
20240802,140900,54727909,1340,1340,1340,1340,300
|
|
20240802,140800,54325909,1340,1340,1340,1340,0
|
|
20240802,140700,54325909,1340,1340,1340,1340,0
|
|
20240802,140600,54325909,1340,1340,1340,1340,1192
|
|
20240802,140500,52728629,1345,1345,1345,1345,0
|
|
20240802,140400,52728629,1345,1345,1345,1345,0
|
|
20240802,140300,52728629,1345,1345,1345,1345,0
|
|
20240802,140200,52728629,1345,1345,1345,1345,0
|
|
20240802,140100,52728629,1345,1345,1345,1345,0
|
|
20240802,140000,52728629,1345,1345,1345,1345,0
|
|
20240802,135900,52728629,1345,1345,1345,1345,0
|
|
20240802,135800,52728629,1345,1345,1345,1345,0
|
|
20240802,135700,52728629,1345,1345,1345,1345,0
|
|
20240802,135600,52728629,1345,1345,1345,1345,0
|
|
20240802,135500,52728629,1345,1345,1345,1345,0
|
|
20240802,135400,52728629,1345,1345,1345,1345,0
|
|
20240802,135300,52728629,1345,1345,1345,1345,0
|
|
20240802,135200,52728629,1345,1342,1345,1340,2022
|
|
20240802,135100,50016827,1346,1346,1346,1346,0
|
|
20240802,135000,50016827,1346,1346,1346,1346,0
|
|
20240802,134900,50016827,1346,1346,1346,1346,0
|
|
20240802,134800,50016827,1346,1346,1346,1346,0
|
|
20240802,134700,50016827,1346,1346,1346,1346,0
|
|
20240802,134600,50016827,1346,1346,1346,1346,0
|
|
20240802,134500,50016827,1346,1346,1346,1346,0
|
|
20240802,134400,50016827,1346,1346,1346,1346,0
|
|
20240802,134300,50016827,1346,1346,1346,1346,0
|
|
20240802,134200,50016827,1346,1346,1346,1346,0
|
|
20240802,134100,50016827,1346,1346,1346,1346,0
|
|
20240802,134000,50016827,1346,1346,1346,1346,0
|
|
20240802,133900,50016827,1346,1346,1346,1346,0
|
|
20240802,133800,50016827,1346,1346,1346,1346,0
|
|
20240802,133700,50016827,1346,1346,1346,1346,0
|
|
20240802,133600,50016827,1346,1346,1346,1346,0
|
|
20240802,133500,50016827,1346,1346,1346,1346,0
|
|
20240802,133400,50016827,1346,1346,1346,1346,0
|
|
20240802,133300,50016827,1346,1346,1346,1346,0
|
|
20240802,133200,50016827,1346,1346,1346,1346,0
|
|
20240802,133100,50016827,1346,1346,1346,1346,0
|
|
20240802,133000,50016827,1346,1346,1346,1346,0
|
|
20240802,132900,50016827,1346,1346,1346,1346,0
|
|
20240802,132800,50016827,1346,1346,1346,1346,0
|
|
20240802,132700,50016827,1346,1346,1346,1346,0
|
|
20240802,132600,50016827,1346,1346,1346,1346,50
|
|
20240802,132500,49949527,1347,1347,1347,1347,0
|
|
20240802,132400,49949527,1347,1347,1347,1347,0
|
|
20240802,132300,49949527,1347,1347,1347,1347,0
|
|
20240802,132200,49949527,1347,1347,1347,1347,4
|
|
20240802,132100,49944139,1339,1347,1347,1339,502
|
|
20240802,132000,49271945,1346,1346,1346,1346,0
|
|
20240802,131900,49271945,1346,1346,1346,1346,0
|
|
20240802,131800,49271945,1346,1346,1346,1346,0
|
|
20240802,131700,49271945,1346,1346,1346,1346,500
|
|
20240802,131600,48598945,1346,1346,1346,1346,0
|
|
20240802,131500,48598945,1346,1346,1346,1346,0
|
|
20240802,131400,48598945,1346,1346,1346,1346,0
|
|
20240802,131300,48598945,1346,1346,1346,1346,560
|
|
20240802,131200,47845185,1345,1345,1345,1345,2
|
|
20240802,131100,47842495,1345,1345,1345,1345,0
|
|
20240802,131000,47842495,1345,1345,1345,1345,500
|
|
20240802,130900,47169995,1345,1345,1345,1345,5
|
|
20240802,130800,47163270,1339,1339,1339,1339,0
|
|
20240802,130700,47163270,1339,1339,1339,1339,0
|
|
20240802,130600,47163270,1339,1339,1339,1339,0
|
|
20240802,130500,47163270,1339,1339,1339,1339,0
|
|
20240802,130400,47163270,1339,1339,1339,1339,0
|
|
20240802,130300,47163270,1339,1339,1339,1339,0
|
|
20240802,130200,47163270,1339,1344,1344,1339,810
|
|
20240802,130100,46077825,1345,1345,1345,1345,10
|
|
20240802,130000,46064375,1346,1346,1346,1346,0
|
|
20240802,125900,46064375,1346,1346,1346,1346,0
|
|
20240802,125800,46064375,1346,1346,1346,1346,0
|
|
20240802,125700,46064375,1346,1347,1347,1345,97
|
|
20240802,125600,45933820,1347,1347,1347,1347,0
|
|
20240802,125500,45933820,1347,1347,1347,1347,0
|
|
20240802,125400,45933820,1347,1347,1347,1347,10
|
|
20240802,125300,45920350,1347,1347,1347,1347,20
|
|
20240802,125200,45893410,1346,1346,1346,1346,0
|
|
20240802,125100,45893410,1346,1346,1346,1346,0
|
|
20240802,125000,45893410,1346,1346,1346,1346,0
|
|
20240802,124900,45893410,1346,1346,1346,1346,0
|
|
20240802,124800,45893410,1346,1346,1346,1346,0
|
|
20240802,124700,45893410,1346,1347,1347,1346,40
|
|
20240802,124600,45839560,1347,1347,1347,1347,0
|
|
20240802,124500,45839560,1347,1347,1347,1347,0
|
|
20240802,124400,45839560,1347,1347,1347,1347,40
|
|
20240802,124300,45785680,1345,1345,1345,1345,0
|
|
20240802,124200,45785680,1345,1345,1345,1345,2
|
|
20240802,124100,45782990,1347,1347,1347,1347,10
|
|
20240802,124000,45769520,1349,1349,1349,1349,0
|
|
20240802,123900,45769520,1349,1347,1349,1347,828
|
|
20240802,123800,44652937,1345,1345,1345,1345,0
|
|
20240802,123700,44652937,1345,1343,1345,1343,980
|
|
20240802,123600,43336397,1343,1343,1343,1343,0
|
|
20240802,123500,43336397,1343,1343,1343,1343,2
|
|
20240802,123400,43333711,1343,1343,1343,1343,0
|
|
20240802,123300,43333711,1343,1343,1343,1343,0
|
|
20240802,123200,43333711,1343,1343,1343,1343,9
|
|
20240802,123100,43321624,1342,1342,1342,1342,0
|
|
20240802,123000,43321624,1342,1342,1342,1342,0
|
|
20240802,122900,43321624,1342,1342,1342,1342,0
|
|
20240802,122800,43321624,1342,1342,1342,1342,0
|
|
20240802,122700,43321624,1342,1342,1342,1342,0
|
|
20240802,122600,43321624,1342,1342,1342,1342,0
|
|
20240802,122500,43321624,1342,1342,1342,1342,0
|
|
20240802,122400,43321624,1342,1342,1342,1342,0
|
|
20240802,122300,43321624,1342,1342,1342,1342,0
|
|
20240802,122200,43321624,1342,1342,1342,1342,0
|
|
20240802,122100,43321624,1342,1342,1342,1342,0
|
|
20240802,122000,43321624,1342,1342,1342,1342,0
|
|
20240802,121900,43321624,1342,1342,1342,1342,0
|
|
20240802,121800,43321624,1342,1342,1342,1342,0
|
|
20240802,121700,43321624,1342,1342,1342,1342,0
|
|
20240802,121600,43321624,1342,1342,1342,1342,33
|
|
20240802,121500,43277338,1342,1342,1342,1342,317
|
|
20240802,121400,42851924,1341,1341,1341,1341,0
|
|
20240802,121300,42851924,1341,1341,1341,1341,0
|
|
20240802,121200,42851924,1341,1341,1341,1341,0
|
|
20240802,121100,42851924,1341,1341,1341,1341,0
|
|
20240802,121000,42851924,1341,1340,1341,1340,104
|
|
20240802,120900,42712464,1340,1340,1340,1340,1
|
|
20240802,120800,42711124,1341,1341,1341,1341,0
|
|
20240802,120700,42711124,1341,1341,1341,1341,0
|
|
20240802,120600,42711124,1341,1341,1341,1341,0
|
|
20240802,120500,42711124,1341,1341,1341,1341,1
|
|
20240802,120400,42709783,1342,1342,1342,1342,0
|
|
20240802,120300,42709783,1342,1342,1342,1342,0
|
|
20240802,120200,42709783,1342,1342,1342,1342,0
|
|
20240802,120100,42709783,1342,1342,1342,1342,0
|
|
20240802,120000,42709783,1342,1342,1342,1342,0
|
|
20240802,115900,42709783,1342,1342,1342,1342,2
|
|
20240802,115800,42707099,1343,1343,1343,1343,0
|
|
20240802,115700,42707099,1343,1343,1343,1343,0
|
|
20240802,115600,42707099,1343,1343,1343,1343,10
|
|
20240802,115500,42693669,1338,1338,1338,1338,0
|
|
20240802,115400,42693669,1338,1340,1340,1338,501
|
|
20240802,115300,42023328,1342,1342,1342,1342,0
|
|
20240802,115200,42023328,1342,1342,1342,1342,0
|
|
20240802,115100,42023328,1342,1342,1342,1342,5
|
|
20240802,115000,42016618,1338,1338,1338,1338,0
|
|
20240802,114900,42016618,1338,1338,1338,1338,753
|
|
20240802,114800,41009104,1339,1339,1339,1339,0
|
|
20240802,114700,41009104,1339,1339,1339,1339,0
|
|
20240802,114600,41009104,1339,1339,1339,1339,223
|
|
20240802,114500,40710507,1340,1340,1340,1340,0
|
|
20240802,114400,40710507,1340,1340,1340,1340,0
|
|
20240802,114300,40710507,1340,1345,1345,1340,4287
|
|
20240802,114200,34965907,1340,1340,1340,1340,38
|
|
20240802,114100,34914987,1340,1340,1340,1340,6
|
|
20240802,114000,34906947,1340,1340,1340,1340,9
|
|
20240802,113900,34894887,1340,1340,1340,1340,0
|
|
20240802,113800,34894887,1340,1340,1340,1340,1
|
|
20240802,113700,34893547,1345,1345,1345,1345,0
|
|
20240802,113600,34893547,1345,1345,1345,1345,0
|
|
20240802,113500,34893547,1345,1345,1345,1345,0
|
|
20240802,113400,34893547,1345,1345,1345,1345,0
|
|
20240802,113300,34893547,1345,1345,1345,1345,0
|
|
20240802,113200,34893547,1345,1345,1345,1345,0
|
|
20240802,113100,34893547,1345,1345,1345,1345,0
|
|
20240802,113000,34893547,1345,1345,1345,1345,0
|
|
20240802,112900,34893547,1345,1340,1345,1340,1001
|
|
20240802,112800,33552202,1340,1342,1342,1340,5000
|
|
20240802,112700,26851768,1342,1342,1342,1342,0
|
|
20240802,112600,26851768,1342,1342,1342,1342,0
|
|
20240802,112500,26851768,1342,1343,1343,1342,170
|
|
20240802,112400,26623528,1344,1344,1344,1344,0
|
|
20240802,112300,26623528,1344,1344,1344,1344,0
|
|
20240802,112200,26623528,1344,1344,1344,1344,101
|
|
20240802,112100,26487784,1349,1349,1349,1349,0
|
|
20240802,112000,26487784,1349,1349,1349,1349,0
|
|
20240802,111900,26487784,1349,1349,1349,1349,0
|
|
20240802,111800,26487784,1349,1349,1349,1349,0
|
|
20240802,111700,26487784,1349,1349,1349,1349,0
|
|
20240802,111600,26487784,1349,1349,1349,1349,0
|
|
20240802,111500,26487784,1349,1349,1349,1349,0
|
|
20240802,111400,26487784,1349,1349,1349,1349,0
|
|
20240802,111300,26487784,1349,1349,1349,1349,0
|
|
20240802,111200,26487784,1349,1349,1349,1349,4
|
|
20240802,111100,26482388,1342,1342,1342,1342,0
|
|
20240802,111000,26482388,1342,1342,1342,1342,0
|
|
20240802,110900,26482388,1342,1342,1342,1342,0
|
|
20240802,110800,26482388,1342,1342,1342,1342,0
|
|
20240802,110700,26482388,1342,1342,1342,1342,0
|
|
20240802,110600,26482388,1342,1342,1342,1342,0
|
|
20240802,110500,26482388,1342,1342,1342,1342,0
|
|
20240802,110400,26482388,1342,1342,1342,1342,0
|
|
20240802,110300,26482388,1342,1342,1342,1342,0
|
|
20240802,110200,26482388,1342,1342,1342,1342,0
|
|
20240802,110100,26482388,1342,1342,1342,1342,0
|
|
20240802,110000,26482388,1342,1342,1342,1342,0
|
|
20240802,105900,26482388,1342,1342,1342,1342,2
|
|
20240802,105800,26479704,1342,1342,1342,1342,0
|
|
20240802,105700,26479704,1342,1342,1342,1342,0
|
|
20240802,105600,26479704,1342,1342,1342,1342,0
|
|
20240802,105500,26479704,1342,1342,1342,1342,0
|
|
20240802,105400,26479704,1342,1342,1342,1342,0
|
|
20240802,105300,26479704,1342,1342,1342,1342,0
|
|
20240802,105200,26479704,1342,1342,1342,1342,0
|
|
20240802,105100,26479704,1342,1342,1342,1342,0
|
|
20240802,105000,26479704,1342,1342,1342,1342,1
|
|
20240802,104900,26478362,1342,1342,1342,1342,0
|
|
20240802,104800,26478362,1342,1342,1342,1342,0
|
|
20240802,104700,26478362,1342,1342,1342,1342,0
|
|
20240802,104600,26478362,1342,1342,1342,1342,0
|
|
20240802,104500,26478362,1342,1342,1342,1342,0
|
|
20240802,104400,26478362,1342,1342,1342,1342,0
|
|
20240802,104300,26478362,1342,1342,1342,1342,0
|
|
20240802,104200,26478362,1342,1342,1342,1342,0
|
|
20240802,104100,26478362,1342,1342,1342,1342,0
|
|
20240802,104000,26478362,1342,1342,1342,1342,0
|
|
20240802,103900,26478362,1342,1342,1342,1342,0
|
|
20240802,103800,26478362,1342,1342,1342,1342,0
|
|
20240802,103700,26478362,1342,1342,1342,1342,50
|
|
20240802,103600,26411262,1350,1350,1350,1350,0
|
|
20240802,103500,26411262,1350,1350,1350,1350,0
|
|
20240802,103400,26411262,1350,1350,1350,1350,0
|
|
20240802,103300,26411262,1350,1350,1350,1350,0
|
|
20240802,103200,26411262,1350,1350,1350,1350,0
|
|
20240802,103100,26411262,1350,1350,1350,1350,50
|
|
20240802,103000,26343762,1351,1351,1351,1351,0
|
|
20240802,102900,26343762,1351,1351,1351,1351,0
|
|
20240802,102800,26343762,1351,1351,1351,1351,0
|
|
20240802,102700,26343762,1351,1351,1351,1351,0
|
|
20240802,102600,26343762,1351,1351,1351,1351,0
|
|
20240802,102500,26343762,1351,1351,1351,1351,0
|
|
20240802,102400,26343762,1351,1351,1351,1351,0
|
|
20240802,102300,26343762,1351,1351,1351,1351,0
|
|
20240802,102200,26343762,1351,1351,1351,1351,0
|
|
20240802,102100,26343762,1351,1351,1351,1351,0
|
|
20240802,102000,26343762,1351,1351,1351,1351,0
|
|
20240802,101900,26343762,1351,1351,1351,1351,0
|
|
20240802,101800,26343762,1351,1351,1351,1351,0
|
|
20240802,101700,26343762,1351,1351,1351,1351,0
|
|
20240802,101600,26343762,1351,1351,1351,1351,0
|
|
20240802,101500,26343762,1351,1351,1351,1351,0
|
|
20240802,101400,26343762,1351,1351,1351,1351,0
|
|
20240802,101300,26343762,1351,1351,1351,1351,40
|
|
20240802,101200,26289722,1342,1342,1342,1342,0
|
|
20240802,101100,26289722,1342,1342,1342,1342,0
|
|
20240802,101000,26289722,1342,1342,1342,1342,0
|
|
20240802,100900,26289722,1342,1342,1342,1342,20
|
|
20240802,100800,26262882,1342,1342,1342,1342,20
|
|
20240802,100700,26236042,1348,1347,1348,1347,170
|
|
20240802,100600,26006908,1339,1339,1339,1339,0
|
|
20240802,100500,26006908,1339,1339,1339,1339,0
|
|
20240802,100400,26006908,1339,1339,1339,1339,0
|
|
20240802,100300,26006908,1339,1339,1339,1339,0
|
|
20240802,100200,26006908,1339,1339,1339,1339,0
|
|
20240802,100100,26006908,1339,1339,1339,1339,0
|
|
20240802,100000,26006908,1339,1339,1339,1339,0
|
|
20240802,095900,26006908,1339,1339,1339,1339,0
|
|
20240802,095800,26006908,1339,1340,1340,1339,2025
|
|
20240802,095700,23295427,1340,1340,1340,1340,180
|
|
20240802,095600,23054227,1340,1340,1340,1340,0
|
|
20240802,095500,23054227,1340,1340,1340,1340,820
|
|
20240802,095400,21955427,1352,1352,1352,1352,0
|
|
20240802,095300,21955427,1352,1352,1352,1352,0
|
|
20240802,095200,21955427,1352,1352,1352,1352,1
|
|
20240802,095100,21954075,1350,1350,1350,1350,0
|
|
20240802,095000,21954075,1350,1350,1350,1350,0
|
|
20240802,094900,21954075,1350,1350,1350,1350,0
|
|
20240802,094800,21954075,1350,1350,1350,1350,0
|
|
20240802,094700,21954075,1350,1350,1350,1350,0
|
|
20240802,094600,21954075,1350,1350,1350,1350,0
|
|
20240802,094500,21954075,1350,1350,1350,1350,0
|
|
20240802,094400,21954075,1350,1350,1350,1350,1000
|
|
20240802,094300,20604075,1358,1358,1358,1358,0
|
|
20240802,094200,20604075,1358,1358,1358,1358,0
|
|
20240802,094100,20604075,1358,1358,1358,1358,0
|
|
20240802,094000,20604075,1358,1358,1358,1358,0
|
|
20240802,093900,20604075,1358,1358,1358,1358,0
|
|
20240802,093800,20604075,1358,1358,1358,1358,0
|
|
20240802,093700,20604075,1358,1358,1358,1358,0
|
|
20240802,093600,20604075,1358,1358,1358,1358,4
|
|
20240802,093500,20598643,1344,1344,1344,1344,0
|
|
20240802,093400,20598643,1344,1344,1344,1344,761
|
|
20240802,093300,19575859,1338,1338,1338,1338,0
|
|
20240802,093200,19575859,1338,1338,1338,1338,0
|
|
20240802,093100,19575859,1338,1338,1338,1338,0
|
|
20240802,093000,19575859,1338,1338,1338,1338,0
|
|
20240802,092900,19575859,1338,1338,1338,1338,115
|
|
20240802,092800,19421989,1337,1337,1337,1337,0
|
|
20240802,092700,19421989,1337,1346,1346,1337,6000
|
|
20240802,092600,11393881,1346,1346,1346,1346,0
|
|
20240802,092500,11393881,1346,1346,1346,1346,0
|
|
20240802,092400,11393881,1346,1346,1346,1346,0
|
|
20240802,092300,11393881,1346,1346,1346,1346,72
|
|
20240802,092200,11296969,1355,1355,1355,1355,0
|
|
20240802,092100,11296969,1355,1355,1355,1355,0
|
|
20240802,092000,11296969,1355,1355,1355,1355,0
|
|
20240802,091900,11296969,1355,1355,1355,1355,0
|
|
20240802,091800,11296969,1355,1355,1355,1355,0
|
|
20240802,091700,11296969,1355,1355,1355,1355,0
|
|
20240802,091600,11296969,1355,1355,1355,1355,0
|
|
20240802,091500,11296969,1355,1355,1355,1355,209
|
|
20240802,091400,11013774,1369,1369,1369,1369,0
|
|
20240802,091300,11013774,1369,1369,1369,1369,0
|
|
20240802,091200,11013774,1369,1369,1369,1369,0
|
|
20240802,091100,11013774,1369,1369,1369,1369,0
|
|
20240802,091000,11013774,1369,1369,1369,1369,0
|
|
20240802,090900,11013774,1369,1369,1369,1369,0
|
|
20240802,090800,11013774,1369,1368,1369,1368,11
|
|
20240802,090700,10998719,1367,1367,1367,1367,0
|
|
20240802,090600,10998719,1367,1367,1367,1367,100
|
|
20240802,090500,10862019,1369,1369,1369,1369,1
|
|
20240802,090400,10860650,1345,1344,1345,1337,2445
|
|
20240802,090300,7582339,1345,1345,1345,1344,33
|
|
20240802,090200,7537982,1345,1345,1345,1345,102
|
|
20240802,090100,7400792,1345,1354,1354,1345,263
|
|
20240802,090000,7046825,1355,1357,1357,1355,5193
|