599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,185600,95629456,1662,1662,1662,1662,437
|
|
20240802,185500,95629456,1662,1662,1662,1662,0
|
|
20240802,185400,95629456,1662,1662,1662,1662,0
|
|
20240802,185300,95629456,1662,1662,1662,1662,0
|
|
20240802,185200,95629456,1662,1662,1662,1662,0
|
|
20240802,185100,95629456,1662,1662,1662,1662,0
|
|
20240802,185000,95629456,1662,1662,1662,1662,0
|
|
20240802,184900,95629456,1662,1662,1662,1662,0
|
|
20240802,184800,95629456,1662,1662,1662,1662,0
|
|
20240802,184700,95629456,1662,1662,1662,1662,0
|
|
20240802,184600,95629456,1662,1662,1662,1662,0
|
|
20240802,184500,95629456,1662,1662,1662,1662,0
|
|
20240802,184400,95629456,1662,1662,1662,1662,0
|
|
20240802,184300,95629456,1662,1662,1662,1662,0
|
|
20240802,184200,95629456,1662,1662,1662,1662,0
|
|
20240802,184100,95629456,1662,1662,1662,1662,0
|
|
20240802,184000,95629456,1662,1662,1662,1662,0
|
|
20240802,183900,95629456,1662,1662,1662,1662,0
|
|
20240802,183800,95629456,1662,1662,1662,1662,0
|
|
20240802,183700,95629456,1662,1662,1662,1662,0
|
|
20240802,183600,95629456,1662,1662,1662,1662,0
|
|
20240802,183500,95629456,1662,1662,1662,1662,0
|
|
20240802,183400,95629456,1662,1662,1662,1662,0
|
|
20240802,183300,95629456,1662,1662,1662,1662,0
|
|
20240802,183200,95629456,1662,1662,1662,1662,0
|
|
20240802,183100,95629456,1662,1662,1662,1662,0
|
|
20240802,183000,95629456,1662,1662,1662,1662,0
|
|
20240802,182900,95629456,1662,1662,1662,1662,0
|
|
20240802,182800,95629456,1662,1662,1662,1662,0
|
|
20240802,182700,95629456,1662,1662,1662,1662,0
|
|
20240802,182600,95629456,1662,1662,1662,1662,437
|
|
20240802,182500,95629456,1662,1662,1662,1662,0
|
|
20240802,182400,95629456,1662,1662,1662,1662,0
|
|
20240802,182300,95629456,1662,1662,1662,1662,0
|
|
20240802,182200,95629456,1662,1662,1662,1662,0
|
|
20240802,182100,95629456,1662,1662,1662,1662,0
|
|
20240802,182000,95629456,1662,1662,1662,1662,0
|
|
20240802,181900,95629456,1662,1662,1662,1662,0
|
|
20240802,181800,95629456,1662,1662,1662,1662,0
|
|
20240802,181700,95629456,1662,1662,1662,1662,0
|
|
20240802,181600,95629456,1662,1662,1662,1662,0
|
|
20240802,181500,95629456,1662,1662,1662,1662,0
|
|
20240802,181400,95629456,1662,1662,1662,1662,0
|
|
20240802,181300,95629456,1662,1662,1662,1662,0
|
|
20240802,181200,95629456,1662,1662,1662,1662,0
|
|
20240802,181100,95629456,1662,1662,1662,1662,0
|
|
20240802,181000,95629456,1662,1662,1662,1662,0
|
|
20240802,180900,95629456,1662,1662,1662,1662,0
|
|
20240802,180800,95629456,1662,1662,1662,1662,0
|
|
20240802,180700,95629456,1662,1662,1662,1662,0
|
|
20240802,180600,95629456,1662,1662,1662,1662,0
|
|
20240802,180500,95629456,1662,1662,1662,1662,0
|
|
20240802,180400,95629456,1662,1662,1662,1662,0
|
|
20240802,180300,95629456,1662,1662,1662,1662,0
|
|
20240802,180200,95629456,1662,1662,1662,1662,0
|
|
20240802,180100,95629456,1662,1662,1662,1662,0
|
|
20240802,180000,95629456,1662,1662,1662,1662,0
|
|
20240802,175900,95629456,1662,1662,1662,1662,0
|
|
20240802,175800,95629456,1662,1662,1662,1662,0
|
|
20240802,175700,95629456,1662,1662,1662,1662,0
|
|
20240802,175600,95629456,1662,1662,1662,1662,437
|
|
20240802,175500,95629456,1662,1662,1662,1662,0
|
|
20240802,175400,95629456,1662,1662,1662,1662,0
|
|
20240802,175300,95629456,1662,1662,1662,1662,0
|
|
20240802,175200,95629456,1662,1662,1662,1662,0
|
|
20240802,175100,95629456,1662,1662,1662,1662,0
|
|
20240802,175000,95629456,1662,1662,1662,1662,0
|
|
20240802,174900,95629456,1662,1662,1662,1662,0
|
|
20240802,174800,95629456,1662,1662,1662,1662,0
|
|
20240802,174700,95629456,1662,1662,1662,1662,0
|
|
20240802,174600,95629456,1662,1662,1662,1662,0
|
|
20240802,174500,95629456,1662,1662,1662,1662,0
|
|
20240802,174400,95629456,1662,1662,1662,1662,0
|
|
20240802,174300,95629456,1662,1662,1662,1662,0
|
|
20240802,174200,95629456,1662,1662,1662,1662,0
|
|
20240802,174100,95629456,1662,1662,1662,1662,0
|
|
20240802,174000,95629456,1662,1662,1662,1662,0
|
|
20240802,173900,95629456,1662,1662,1662,1662,0
|
|
20240802,173800,95629456,1662,1662,1662,1662,0
|
|
20240802,173700,95629456,1662,1662,1662,1662,0
|
|
20240802,173600,95629456,1662,1662,1662,1662,0
|
|
20240802,173500,95629456,1662,1662,1662,1662,0
|
|
20240802,173400,95629456,1662,1662,1662,1662,0
|
|
20240802,173300,95629456,1662,1662,1662,1662,0
|
|
20240802,173200,95629456,1662,1662,1662,1662,0
|
|
20240802,173100,95629456,1662,1662,1662,1662,0
|
|
20240802,173000,95629456,1662,1662,1662,1662,0
|
|
20240802,172900,95629456,1662,1662,1662,1662,0
|
|
20240802,172800,95629456,1662,1662,1662,1662,0
|
|
20240802,172700,95629456,1662,1662,1662,1662,0
|
|
20240802,172600,95629456,1662,1662,1662,1662,437
|
|
20240802,172500,95629456,1662,1662,1662,1662,0
|
|
20240802,172400,95629456,1662,1662,1662,1662,0
|
|
20240802,172300,95629456,1662,1662,1662,1662,0
|
|
20240802,172200,95629456,1662,1662,1662,1662,0
|
|
20240802,172100,95629456,1662,1662,1662,1662,0
|
|
20240802,172000,95629456,1662,1662,1662,1662,0
|
|
20240802,171900,95629456,1662,1662,1662,1662,0
|
|
20240802,171800,95629456,1662,1662,1662,1662,0
|
|
20240802,171700,95629456,1662,1662,1662,1662,0
|
|
20240802,171600,95629456,1662,1662,1662,1662,0
|
|
20240802,171500,95629456,1662,1662,1662,1662,0
|
|
20240802,171400,95629456,1662,1662,1662,1662,0
|
|
20240802,171300,95629456,1662,1662,1662,1662,0
|
|
20240802,171200,95629456,1662,1662,1662,1662,0
|
|
20240802,171100,95629456,1662,1662,1662,1662,0
|
|
20240802,171000,95629456,1662,1662,1662,1662,0
|
|
20240802,170900,95629456,1662,1662,1662,1662,0
|
|
20240802,170800,95629456,1662,1662,1662,1662,0
|
|
20240802,170700,95629456,1662,1662,1662,1662,0
|
|
20240802,170600,95629456,1662,1662,1662,1662,0
|
|
20240802,170500,95629456,1662,1662,1662,1662,0
|
|
20240802,170400,95629456,1662,1662,1662,1662,0
|
|
20240802,170300,95629456,1662,1662,1662,1662,0
|
|
20240802,170200,95629456,1662,1662,1662,1662,0
|
|
20240802,170100,95629456,1662,1662,1662,1662,0
|
|
20240802,170000,95629456,1662,1662,1662,1662,0
|
|
20240802,165900,95629456,1662,1662,1662,1662,0
|
|
20240802,165800,95629456,1662,1662,1662,1662,0
|
|
20240802,165700,95629456,1662,1662,1662,1662,0
|
|
20240802,165600,95629456,1662,1662,1662,1662,437
|
|
20240802,165500,95629456,1662,1662,1662,1662,0
|
|
20240802,165400,95629456,1662,1662,1662,1662,0
|
|
20240802,165300,95629456,1662,1662,1662,1662,0
|
|
20240802,165200,95629456,1662,1662,1662,1662,0
|
|
20240802,165100,95629456,1662,1662,1662,1662,0
|
|
20240802,165000,95629456,1662,1662,1662,1662,0
|
|
20240802,164900,95629456,1662,1662,1662,1662,0
|
|
20240802,164800,95629456,1662,1662,1662,1662,0
|
|
20240802,164700,95629456,1662,1662,1662,1662,0
|
|
20240802,164600,95629456,1662,1662,1662,1662,0
|
|
20240802,164500,95629456,1662,1662,1662,1662,0
|
|
20240802,164400,95629456,1662,1662,1662,1662,0
|
|
20240802,164300,95629456,1662,1662,1662,1662,0
|
|
20240802,164200,95629456,1662,1662,1662,1662,0
|
|
20240802,164100,95629456,1662,1662,1662,1662,0
|
|
20240802,164000,95629456,1662,1662,1662,1662,0
|
|
20240802,163900,95629456,1662,1662,1662,1662,0
|
|
20240802,163800,95629456,1662,1662,1662,1662,0
|
|
20240802,163700,95629456,1662,1662,1662,1662,0
|
|
20240802,163600,95629456,1662,1662,1662,1662,0
|
|
20240802,163500,95629456,1662,1662,1662,1662,0
|
|
20240802,163400,95629456,1662,1662,1662,1662,0
|
|
20240802,163300,95629456,1662,1662,1662,1662,0
|
|
20240802,163200,95629456,1662,1662,1662,1662,0
|
|
20240802,163100,95629456,1662,1662,1662,1662,0
|
|
20240802,163000,95629456,1662,1662,1662,1662,0
|
|
20240802,162900,95629456,1662,1662,1662,1662,0
|
|
20240802,162800,95629456,1662,1662,1662,1662,0
|
|
20240802,162700,95629456,1662,1662,1662,1662,0
|
|
20240802,162600,95629456,1662,1662,1662,1662,437
|
|
20240802,162500,95629456,1662,1662,1662,1662,0
|
|
20240802,162400,95629456,1662,1662,1662,1662,0
|
|
20240802,162300,95629456,1662,1662,1662,1662,0
|
|
20240802,162200,95629456,1662,1662,1662,1662,0
|
|
20240802,162100,95629456,1662,1662,1662,1662,0
|
|
20240802,162000,95629456,1662,1662,1662,1662,0
|
|
20240802,161900,95629456,1662,1662,1662,1662,0
|
|
20240802,161800,95629456,1662,1662,1662,1662,0
|
|
20240802,161700,95629456,1662,1662,1662,1662,0
|
|
20240802,161600,95629456,1662,1662,1662,1662,0
|
|
20240802,161500,95629456,1662,1662,1662,1662,0
|
|
20240802,161400,95629456,1662,1662,1662,1662,0
|
|
20240802,161300,95629456,1662,1662,1662,1662,0
|
|
20240802,161200,95629456,1662,1662,1662,1662,0
|
|
20240802,161100,95629456,1662,1662,1662,1662,0
|
|
20240802,161000,95629456,1662,1662,1662,1662,0
|
|
20240802,160900,95629456,1662,1662,1662,1662,0
|
|
20240802,160800,95629456,1662,1662,1662,1662,0
|
|
20240802,160700,95629456,1662,1662,1662,1662,0
|
|
20240802,160600,95629456,1662,1662,1662,1662,0
|
|
20240802,160500,95629456,1662,1662,1662,1662,0
|
|
20240802,160400,95629456,1662,1662,1662,1662,0
|
|
20240802,160300,95629456,1662,1662,1662,1662,0
|
|
20240802,160200,95629456,1662,1662,1662,1662,0
|
|
20240802,160100,95629456,1662,1662,1662,1662,0
|
|
20240802,160000,95629456,1662,1662,1662,1662,0
|
|
20240802,155900,95629456,1662,1662,1662,1662,0
|
|
20240802,155800,95629456,1662,1662,1662,1662,0
|
|
20240802,155700,95629456,1662,1662,1662,1662,0
|
|
20240802,155600,95629456,1662,1662,1662,1662,437
|
|
20240802,155500,95629456,1662,1662,1662,1662,0
|
|
20240802,155400,95629456,1662,1662,1662,1662,0
|
|
20240802,155300,95629456,1662,1662,1662,1662,0
|
|
20240802,155200,95629456,1662,1662,1662,1662,0
|
|
20240802,155100,95629456,1662,1662,1662,1662,0
|
|
20240802,155000,95629456,1662,1662,1662,1662,0
|
|
20240802,154900,95629456,1662,1662,1662,1662,0
|
|
20240802,154800,95629456,1662,1662,1662,1662,0
|
|
20240802,154700,95629456,1662,1662,1662,1662,0
|
|
20240802,154600,95629456,1662,1662,1662,1662,0
|
|
20240802,154500,95629456,1662,1662,1662,1662,0
|
|
20240802,154400,95629456,1662,1662,1662,1662,0
|
|
20240802,154300,95629456,1662,1662,1662,1662,0
|
|
20240802,154200,95629456,1662,1662,1662,1662,0
|
|
20240802,154100,95629456,1662,1662,1662,1662,0
|
|
20240802,154000,95629456,1662,1662,1662,1662,0
|
|
20240802,153900,95629456,1662,1662,1662,1662,0
|
|
20240802,153800,95629456,1662,1662,1662,1662,0
|
|
20240802,153700,95629456,1662,1662,1662,1662,0
|
|
20240802,153600,95629456,1662,1662,1662,1662,0
|
|
20240802,153500,95629456,1662,1662,1662,1662,0
|
|
20240802,153400,95629456,1662,1662,1662,1662,0
|
|
20240802,153300,95629456,1662,1662,1662,1662,0
|
|
20240802,153200,95629456,1662,1662,1662,1662,0
|
|
20240802,153100,95629456,1662,1662,1662,1662,0
|
|
20240802,153000,95629456,1662,1662,1662,1662,437
|
|
20240802,152900,94903162,1664,1664,1664,1664,0
|
|
20240802,152800,94903162,1664,1664,1664,1664,0
|
|
20240802,152700,94903162,1664,1664,1664,1664,0
|
|
20240802,152600,94903162,1664,1664,1664,1664,0
|
|
20240802,152500,94903162,1664,1664,1664,1664,0
|
|
20240802,152400,94903162,1664,1664,1664,1664,0
|
|
20240802,152300,94903162,1664,1664,1664,1664,0
|
|
20240802,152200,94903162,1664,1664,1664,1664,0
|
|
20240802,152100,94903162,1664,1664,1664,1664,0
|
|
20240802,152000,94903162,1664,1664,1664,1664,0
|
|
20240802,151900,94903162,1664,1664,1664,1664,0
|
|
20240802,151800,94903162,1664,1664,1664,1664,2
|
|
20240802,151700,94899834,1658,1658,1658,1658,4
|
|
20240802,151600,94893202,1658,1658,1658,1658,1
|
|
20240802,151500,94891544,1662,1662,1662,1662,0
|
|
20240802,151400,94891544,1662,1662,1662,1662,0
|
|
20240802,151300,94891544,1662,1663,1663,1662,220
|
|
20240802,151200,94525804,1663,1661,1663,1661,106
|
|
20240802,151100,94349534,1661,1646,1661,1646,1256
|
|
20240802,151000,92281792,1646,1646,1646,1646,10
|
|
20240802,150900,92265332,1641,1641,1641,1641,0
|
|
20240802,150800,92265332,1641,1641,1641,1641,0
|
|
20240802,150700,92265332,1641,1642,1642,1641,280
|
|
20240802,150600,91805747,1647,1647,1647,1647,0
|
|
20240802,150500,91805747,1647,1647,1647,1647,0
|
|
20240802,150400,91805747,1647,1647,1647,1647,0
|
|
20240802,150300,91805747,1647,1647,1647,1647,1
|
|
20240802,150200,91804100,1647,1647,1647,1647,0
|
|
20240802,150100,91804100,1647,1647,1647,1647,20
|
|
20240802,150000,91771160,1647,1642,1647,1642,162
|
|
20240802,145900,91504726,1642,1642,1642,1642,424
|
|
20240802,145800,90808518,1647,1647,1647,1647,140
|
|
20240802,145700,90577938,1647,1647,1647,1647,0
|
|
20240802,145600,90577938,1647,1647,1647,1647,20
|
|
20240802,145500,90544998,1647,1647,1647,1647,50
|
|
20240802,145400,90462648,1642,1642,1642,1642,292
|
|
20240802,145300,89983184,1647,1647,1647,1647,0
|
|
20240802,145200,89983184,1647,1647,1647,1647,0
|
|
20240802,145100,89983184,1647,1647,1647,1647,0
|
|
20240802,145000,89983184,1647,1647,1647,1647,0
|
|
20240802,144900,89983184,1647,1646,1647,1646,24
|
|
20240802,144800,89943660,1647,1647,1647,1647,0
|
|
20240802,144700,89943660,1647,1647,1647,1647,70
|
|
20240802,144600,89828370,1647,1647,1647,1647,40
|
|
20240802,144500,89762490,1647,1640,1647,1640,55
|
|
20240802,144400,89672157,1640,1640,1640,1640,4
|
|
20240802,144300,89665597,1640,1643,1643,1640,5066
|
|
20240802,144200,81355523,1643,1648,1648,1643,3989
|
|
20240802,144100,74792891,1649,1653,1653,1649,8846
|
|
20240802,144000,60190507,1653,1653,1653,1653,0
|
|
20240802,143900,60190507,1653,1655,1655,1653,1621
|
|
20240802,143800,57509650,1655,1655,1655,1655,0
|
|
20240802,143700,57509650,1655,1655,1655,1655,0
|
|
20240802,143600,57509650,1655,1655,1655,1655,0
|
|
20240802,143500,57509650,1655,1655,1655,1655,0
|
|
20240802,143400,57509650,1655,1655,1655,1655,0
|
|
20240802,143300,57509650,1655,1657,1657,1655,16
|
|
20240802,143200,57483154,1655,1657,1657,1655,1787
|
|
20240802,143100,54524027,1660,1660,1660,1660,0
|
|
20240802,143000,54524027,1660,1660,1660,1660,0
|
|
20240802,142900,54524027,1660,1660,1660,1660,0
|
|
20240802,142800,54524027,1660,1660,1660,1660,0
|
|
20240802,142700,54524027,1660,1660,1660,1660,0
|
|
20240802,142600,54524027,1660,1660,1660,1660,0
|
|
20240802,142500,54524027,1660,1660,1660,1660,1
|
|
20240802,142400,54522367,1665,1665,1665,1665,0
|
|
20240802,142300,54522367,1665,1665,1665,1665,0
|
|
20240802,142200,54522367,1665,1665,1665,1665,0
|
|
20240802,142100,54522367,1665,1665,1665,1665,0
|
|
20240802,142000,54522367,1665,1665,1665,1665,0
|
|
20240802,141900,54522367,1665,1665,1665,1665,0
|
|
20240802,141800,54522367,1665,1665,1665,1665,0
|
|
20240802,141700,54522367,1665,1665,1665,1665,0
|
|
20240802,141600,54522367,1665,1665,1665,1665,0
|
|
20240802,141500,54522367,1665,1665,1665,1665,0
|
|
20240802,141400,54522367,1665,1665,1665,1665,0
|
|
20240802,141300,54522367,1665,1665,1665,1665,0
|
|
20240802,141200,54522367,1665,1665,1665,1665,0
|
|
20240802,141100,54522367,1665,1665,1665,1665,0
|
|
20240802,141000,54522367,1665,1665,1665,1665,0
|
|
20240802,140900,54522367,1665,1665,1665,1665,0
|
|
20240802,140800,54522367,1665,1665,1665,1665,0
|
|
20240802,140700,54522367,1665,1665,1665,1665,0
|
|
20240802,140600,54522367,1665,1665,1665,1665,0
|
|
20240802,140500,54522367,1665,1665,1665,1665,0
|
|
20240802,140400,54522367,1665,1665,1665,1665,0
|
|
20240802,140300,54522367,1665,1665,1665,1665,0
|
|
20240802,140200,54522367,1665,1665,1665,1665,102
|
|
20240802,140100,54352537,1657,1657,1657,1657,0
|
|
20240802,140000,54352537,1657,1657,1657,1657,0
|
|
20240802,135900,54352537,1657,1657,1657,1657,0
|
|
20240802,135800,54352537,1657,1657,1657,1657,1130
|
|
20240802,135700,52480127,1656,1656,1656,1656,0
|
|
20240802,135600,52480127,1656,1656,1656,1656,0
|
|
20240802,135500,52480127,1656,1656,1656,1656,0
|
|
20240802,135400,52480127,1656,1656,1656,1656,0
|
|
20240802,135300,52480127,1656,1656,1656,1656,0
|
|
20240802,135200,52480127,1656,1656,1656,1656,0
|
|
20240802,135100,52480127,1656,1656,1656,1656,0
|
|
20240802,135000,52480127,1656,1656,1656,1656,0
|
|
20240802,134900,52480127,1656,1656,1656,1656,0
|
|
20240802,134800,52480127,1656,1656,1656,1656,0
|
|
20240802,134700,52480127,1656,1656,1656,1656,0
|
|
20240802,134600,52480127,1656,1656,1656,1656,0
|
|
20240802,134500,52480127,1656,1656,1656,1656,0
|
|
20240802,134400,52480127,1656,1656,1656,1656,0
|
|
20240802,134300,52480127,1656,1656,1656,1656,0
|
|
20240802,134200,52480127,1656,1656,1656,1656,0
|
|
20240802,134100,52480127,1656,1656,1656,1656,0
|
|
20240802,134000,52480127,1656,1656,1656,1656,0
|
|
20240802,133900,52480127,1656,1656,1656,1656,0
|
|
20240802,133800,52480127,1656,1656,1656,1656,0
|
|
20240802,133700,52480127,1656,1656,1656,1656,0
|
|
20240802,133600,52480127,1656,1656,1656,1656,0
|
|
20240802,133500,52480127,1656,1656,1656,1656,0
|
|
20240802,133400,52480127,1656,1662,1662,1656,380
|
|
20240802,133300,51850478,1668,1668,1668,1668,1
|
|
20240802,133200,51848810,1665,1664,1665,1664,1303
|
|
20240802,133100,49680586,1664,1664,1664,1664,0
|
|
20240802,133000,49680586,1664,1664,1664,1664,0
|
|
20240802,132900,49680586,1664,1664,1664,1664,0
|
|
20240802,132800,49680586,1664,1664,1664,1664,0
|
|
20240802,132700,49680586,1664,1664,1664,1664,0
|
|
20240802,132600,49680586,1664,1664,1664,1664,0
|
|
20240802,132500,49680586,1664,1664,1664,1664,0
|
|
20240802,132400,49680586,1664,1664,1664,1664,0
|
|
20240802,132300,49680586,1664,1664,1664,1664,0
|
|
20240802,132200,49680586,1664,1664,1664,1664,0
|
|
20240802,132100,49680586,1664,1664,1664,1664,4
|
|
20240802,132000,49673930,1664,1664,1664,1664,0
|
|
20240802,131900,49673930,1664,1664,1664,1664,0
|
|
20240802,131800,49673930,1664,1664,1664,1664,0
|
|
20240802,131700,49673930,1664,1656,1664,1656,110
|
|
20240802,131600,49491690,1664,1664,1664,1664,0
|
|
20240802,131500,49491690,1664,1664,1664,1664,0
|
|
20240802,131400,49491690,1664,1664,1664,1664,0
|
|
20240802,131300,49491690,1664,1664,1664,1664,0
|
|
20240802,131200,49491690,1664,1658,1664,1658,1000
|
|
20240802,131100,47831310,1658,1658,1658,1658,0
|
|
20240802,131000,47831310,1658,1658,1658,1658,0
|
|
20240802,130900,47831310,1658,1658,1658,1658,94
|
|
20240802,130800,47675458,1658,1658,1658,1658,0
|
|
20240802,130700,47675458,1658,1658,1658,1658,0
|
|
20240802,130600,47675458,1658,1658,1658,1658,0
|
|
20240802,130500,47675458,1658,1658,1658,1658,0
|
|
20240802,130400,47675458,1658,1658,1658,1658,0
|
|
20240802,130300,47675458,1658,1658,1658,1658,0
|
|
20240802,130200,47675458,1658,1659,1659,1658,66
|
|
20240802,130100,47565972,1660,1660,1660,1660,4
|
|
20240802,130000,47559332,1660,1660,1660,1660,5
|
|
20240802,125900,47551032,1659,1659,1659,1659,354
|
|
20240802,125800,46963746,1660,1660,1660,1660,0
|
|
20240802,125700,46963746,1660,1657,1660,1657,304
|
|
20240802,125600,46460006,1660,1660,1660,1660,0
|
|
20240802,125500,46460006,1660,1660,1660,1660,0
|
|
20240802,125400,46460006,1660,1660,1660,1660,0
|
|
20240802,125300,46460006,1660,1660,1660,1660,0
|
|
20240802,125200,46460006,1660,1660,1660,1660,0
|
|
20240802,125100,46460006,1660,1660,1660,1660,0
|
|
20240802,125000,46460006,1660,1660,1660,1660,0
|
|
20240802,124900,46460006,1660,1660,1660,1660,0
|
|
20240802,124800,46460006,1660,1660,1660,1660,0
|
|
20240802,124700,46460006,1660,1660,1660,1660,0
|
|
20240802,124600,46460006,1660,1660,1660,1660,0
|
|
20240802,124500,46460006,1660,1660,1660,1660,0
|
|
20240802,124400,46460006,1660,1660,1660,1660,0
|
|
20240802,124300,46460006,1660,1660,1660,1660,0
|
|
20240802,124200,46460006,1660,1660,1660,1660,0
|
|
20240802,124100,46460006,1660,1660,1660,1660,0
|
|
20240802,124000,46460006,1660,1660,1660,1660,0
|
|
20240802,123900,46460006,1660,1660,1660,1660,1
|
|
20240802,123800,46458346,1653,1654,1654,1653,1220
|
|
20240802,123700,44441487,1654,1654,1654,1654,0
|
|
20240802,123600,44441487,1654,1654,1654,1654,0
|
|
20240802,123500,44441487,1654,1654,1654,1654,1
|
|
20240802,123400,44439833,1664,1664,1664,1664,0
|
|
20240802,123300,44439833,1664,1664,1664,1664,150
|
|
20240802,123200,44190233,1664,1664,1664,1664,10
|
|
20240802,123100,44173593,1653,1653,1653,1653,0
|
|
20240802,123000,44173593,1653,1653,1653,1653,0
|
|
20240802,122900,44173593,1653,1653,1653,1653,0
|
|
20240802,122800,44173593,1653,1653,1653,1653,0
|
|
20240802,122700,44173593,1653,1653,1653,1653,0
|
|
20240802,122600,44173593,1653,1653,1653,1653,0
|
|
20240802,122500,44173593,1653,1661,1661,1653,2501
|
|
20240802,122400,40034812,1663,1663,1663,1663,0
|
|
20240802,122300,40034812,1663,1663,1663,1663,0
|
|
20240802,122200,40034812,1663,1663,1663,1663,100
|
|
20240802,122100,39868512,1661,1661,1661,1661,0
|
|
20240802,122000,39868512,1661,1661,1661,1661,81
|
|
20240802,121900,39733971,1661,1661,1661,1661,1
|
|
20240802,121800,39732310,1664,1664,1664,1664,0
|
|
20240802,121700,39732310,1664,1664,1664,1664,0
|
|
20240802,121600,39732310,1664,1664,1664,1664,0
|
|
20240802,121500,39732310,1664,1664,1664,1664,0
|
|
20240802,121400,39732310,1664,1664,1664,1664,0
|
|
20240802,121300,39732310,1664,1664,1664,1664,0
|
|
20240802,121200,39732310,1664,1662,1664,1662,142
|
|
20240802,121100,39496222,1662,1663,1663,1662,1289
|
|
20240802,121000,37353815,1663,1663,1663,1663,0
|
|
20240802,120900,37353815,1663,1663,1663,1663,0
|
|
20240802,120800,37353815,1663,1663,1663,1663,0
|
|
20240802,120700,37353815,1663,1663,1663,1663,100
|
|
20240802,120600,37187515,1660,1660,1660,1660,0
|
|
20240802,120500,37187515,1660,1660,1660,1660,0
|
|
20240802,120400,37187515,1660,1660,1660,1660,0
|
|
20240802,120300,37187515,1660,1660,1660,1660,0
|
|
20240802,120200,37187515,1660,1660,1660,1660,0
|
|
20240802,120100,37187515,1660,1660,1660,1660,30
|
|
20240802,120000,37137715,1660,1660,1660,1660,0
|
|
20240802,115900,37137715,1660,1660,1660,1660,0
|
|
20240802,115800,37137715,1660,1660,1660,1660,1
|
|
20240802,115700,37136055,1663,1663,1663,1663,0
|
|
20240802,115600,37136055,1663,1663,1663,1663,0
|
|
20240802,115500,37136055,1663,1663,1663,1663,0
|
|
20240802,115400,37136055,1663,1663,1663,1663,0
|
|
20240802,115300,37136055,1663,1663,1663,1663,0
|
|
20240802,115200,37136055,1663,1663,1663,1663,0
|
|
20240802,115100,37136055,1663,1663,1663,1663,0
|
|
20240802,115000,37136055,1663,1663,1663,1663,0
|
|
20240802,114900,37136055,1663,1663,1663,1663,0
|
|
20240802,114800,37136055,1663,1663,1663,1663,0
|
|
20240802,114700,37136055,1663,1663,1663,1663,10
|
|
20240802,114600,37119425,1663,1663,1663,1663,0
|
|
20240802,114500,37119425,1663,1663,1663,1663,0
|
|
20240802,114400,37119425,1663,1663,1663,1663,0
|
|
20240802,114300,37119425,1663,1663,1663,1663,40
|
|
20240802,114200,37052905,1663,1663,1663,1663,10
|
|
20240802,114100,37036275,1660,1660,1660,1660,0
|
|
20240802,114000,37036275,1660,1660,1660,1660,0
|
|
20240802,113900,37036275,1660,1660,1660,1660,1800
|
|
20240802,113800,34048275,1660,1660,1660,1660,0
|
|
20240802,113700,34048275,1660,1656,1660,1655,1040
|
|
20240802,113600,32325825,1656,1656,1656,1656,0
|
|
20240802,113500,32325825,1656,1656,1656,1656,81
|
|
20240802,113400,32191689,1659,1659,1659,1659,30
|
|
20240802,113300,32141919,1660,1660,1660,1660,0
|
|
20240802,113200,32141919,1660,1660,1660,1660,0
|
|
20240802,113100,32141919,1660,1660,1660,1660,0
|
|
20240802,113000,32141919,1660,1657,1660,1656,1857
|
|
20240802,112900,29064773,1657,1657,1657,1657,0
|
|
20240802,112800,29064773,1657,1657,1657,1657,0
|
|
20240802,112700,29064773,1657,1657,1657,1657,0
|
|
20240802,112600,29064773,1657,1657,1657,1657,0
|
|
20240802,112500,29064773,1657,1657,1657,1657,0
|
|
20240802,112400,29064773,1657,1657,1657,1657,0
|
|
20240802,112300,29064773,1657,1657,1657,1657,0
|
|
20240802,112200,29064773,1657,1658,1658,1657,518
|
|
20240802,112100,28205934,1658,1659,1659,1658,81
|
|
20240802,112000,28071568,1659,1659,1659,1659,0
|
|
20240802,111900,28071568,1659,1663,1663,1659,2313
|
|
20240802,111800,24230520,1663,1663,1663,1663,0
|
|
20240802,111700,24230520,1663,1663,1663,1663,0
|
|
20240802,111600,24230520,1663,1663,1663,1663,0
|
|
20240802,111500,24230520,1663,1665,1665,1662,500
|
|
20240802,111400,23398662,1665,1665,1665,1665,0
|
|
20240802,111300,23398662,1665,1665,1665,1665,0
|
|
20240802,111200,23398662,1665,1665,1665,1665,0
|
|
20240802,111100,23398662,1665,1665,1665,1665,20
|
|
20240802,111000,23365362,1665,1665,1665,1665,0
|
|
20240802,110900,23365362,1665,1665,1665,1665,0
|
|
20240802,110800,23365362,1665,1665,1665,1665,0
|
|
20240802,110700,23365362,1665,1665,1665,1665,0
|
|
20240802,110600,23365362,1665,1665,1665,1665,0
|
|
20240802,110500,23365362,1665,1665,1665,1665,0
|
|
20240802,110400,23365362,1665,1665,1665,1665,340
|
|
20240802,110300,22799262,1665,1665,1665,1665,0
|
|
20240802,110200,22799262,1665,1665,1665,1665,0
|
|
20240802,110100,22799262,1665,1666,1666,1665,4
|
|
20240802,110000,22792600,1665,1665,1665,1665,0
|
|
20240802,105900,22792600,1665,1665,1665,1665,0
|
|
20240802,105800,22792600,1665,1665,1665,1665,0
|
|
20240802,105700,22792600,1665,1665,1665,1665,0
|
|
20240802,105600,22792600,1665,1665,1665,1665,0
|
|
20240802,105500,22792600,1665,1665,1665,1665,0
|
|
20240802,105400,22792600,1665,1665,1665,1665,0
|
|
20240802,105300,22792600,1665,1665,1665,1665,0
|
|
20240802,105200,22792600,1665,1665,1665,1665,0
|
|
20240802,105100,22792600,1665,1665,1665,1665,0
|
|
20240802,105000,22792600,1665,1665,1665,1665,0
|
|
20240802,104900,22792600,1665,1665,1665,1665,0
|
|
20240802,104800,22792600,1665,1665,1665,1665,0
|
|
20240802,104700,22792600,1665,1665,1665,1665,0
|
|
20240802,104600,22792600,1665,1665,1665,1665,0
|
|
20240802,104500,22792600,1665,1665,1665,1665,0
|
|
20240802,104400,22792600,1665,1665,1665,1665,0
|
|
20240802,104300,22792600,1665,1665,1665,1665,0
|
|
20240802,104200,22792600,1665,1665,1665,1665,0
|
|
20240802,104100,22792600,1665,1665,1665,1665,0
|
|
20240802,104000,22792600,1665,1665,1665,1665,0
|
|
20240802,103900,22792600,1665,1665,1665,1665,0
|
|
20240802,103800,22792600,1665,1665,1665,1665,50
|
|
20240802,103700,22709350,1672,1672,1672,1672,0
|
|
20240802,103600,22709350,1672,1672,1672,1672,0
|
|
20240802,103500,22709350,1672,1672,1672,1672,0
|
|
20240802,103400,22709350,1672,1672,1672,1672,0
|
|
20240802,103300,22709350,1672,1672,1672,1672,0
|
|
20240802,103200,22709350,1672,1672,1672,1672,0
|
|
20240802,103100,22709350,1672,1672,1672,1672,0
|
|
20240802,103000,22709350,1672,1672,1672,1672,0
|
|
20240802,102900,22709350,1672,1672,1672,1672,0
|
|
20240802,102800,22709350,1672,1672,1672,1672,0
|
|
20240802,102700,22709350,1672,1672,1672,1672,0
|
|
20240802,102600,22709350,1672,1672,1672,1672,0
|
|
20240802,102500,22709350,1672,1672,1672,1672,4
|
|
20240802,102400,22702662,1672,1672,1672,1672,6
|
|
20240802,102300,22692630,1662,1662,1662,1662,0
|
|
20240802,102200,22692630,1662,1662,1662,1662,0
|
|
20240802,102100,22692630,1662,1662,1662,1662,0
|
|
20240802,102000,22692630,1662,1662,1662,1662,0
|
|
20240802,101900,22692630,1662,1662,1662,1662,0
|
|
20240802,101800,22692630,1662,1662,1662,1662,0
|
|
20240802,101700,22692630,1662,1662,1662,1662,0
|
|
20240802,101600,22692630,1662,1662,1662,1662,0
|
|
20240802,101500,22692630,1662,1662,1662,1662,0
|
|
20240802,101400,22692630,1662,1662,1662,1662,0
|
|
20240802,101300,22692630,1662,1665,1665,1662,1100
|
|
20240802,101200,20864266,1662,1662,1662,1662,0
|
|
20240802,101100,20864266,1662,1662,1662,1662,0
|
|
20240802,101000,20864266,1662,1662,1662,1662,0
|
|
20240802,100900,20864266,1662,1662,1662,1662,0
|
|
20240802,100800,20864266,1662,1665,1665,1662,649
|
|
20240802,100700,19785376,1664,1664,1664,1664,8
|
|
20240802,100600,19772064,1669,1669,1669,1669,0
|
|
20240802,100500,19772064,1669,1669,1669,1669,0
|
|
20240802,100400,19772064,1669,1669,1669,1669,0
|
|
20240802,100300,19772064,1669,1669,1669,1669,0
|
|
20240802,100200,19772064,1669,1669,1669,1669,1
|
|
20240802,100100,19770395,1662,1662,1662,1662,0
|
|
20240802,100000,19770395,1662,1662,1662,1662,0
|
|
20240802,095900,19770395,1662,1663,1663,1662,430
|
|
20240802,095800,19055312,1669,1669,1669,1669,0
|
|
20240802,095700,19055312,1669,1669,1669,1669,0
|
|
20240802,095600,19055312,1669,1669,1669,1669,40
|
|
20240802,095500,18988552,1661,1661,1661,1661,0
|
|
20240802,095400,18988552,1661,1661,1661,1661,500
|
|
20240802,095300,18158052,1661,1666,1666,1661,1292
|
|
20240802,095200,16009520,1667,1668,1668,1667,508
|
|
20240802,095100,15162676,1669,1669,1669,1669,0
|
|
20240802,095000,15162676,1669,1669,1669,1669,0
|
|
20240802,094900,15162676,1669,1669,1669,1669,0
|
|
20240802,094800,15162676,1669,1669,1669,1669,0
|
|
20240802,094700,15162676,1669,1669,1669,1669,0
|
|
20240802,094600,15162676,1669,1669,1669,1669,0
|
|
20240802,094500,15162676,1669,1669,1669,1669,40
|
|
20240802,094400,15095916,1669,1669,1669,1669,62
|
|
20240802,094300,14992438,1669,1669,1669,1669,5
|
|
20240802,094200,14984093,1669,1669,1669,1669,0
|
|
20240802,094100,14984093,1669,1669,1669,1669,0
|
|
20240802,094000,14984093,1669,1669,1669,1669,1
|
|
20240802,093900,14982424,1666,1667,1667,1666,894
|
|
20240802,093800,13492520,1669,1669,1669,1669,0
|
|
20240802,093700,13492520,1669,1669,1669,1669,1
|
|
20240802,093600,13490851,1669,1669,1669,1669,0
|
|
20240802,093500,13490851,1669,1669,1669,1669,0
|
|
20240802,093400,13490851,1669,1669,1669,1669,0
|
|
20240802,093300,13490851,1669,1669,1669,1669,500
|
|
20240802,093200,12656351,1669,1661,1669,1661,320
|
|
20240802,093100,12123871,1666,1666,1666,1666,0
|
|
20240802,093000,12123871,1666,1666,1666,1666,0
|
|
20240802,092900,12123871,1666,1666,1666,1666,43
|
|
20240802,092800,12052233,1666,1666,1666,1666,0
|
|
20240802,092700,12052233,1666,1668,1668,1665,542
|
|
20240802,092600,11149187,1669,1668,1669,1668,575
|
|
20240802,092500,10190037,1669,1669,1669,1669,0
|
|
20240802,092400,10190037,1669,1669,1669,1669,11
|
|
20240802,092300,10171678,1669,1669,1669,1669,0
|
|
20240802,092200,10171678,1669,1669,1669,1669,12
|
|
20240802,092100,10151650,1669,1669,1669,1669,227
|
|
20240802,092000,9772787,1668,1670,1670,1668,94
|
|
20240802,091900,9615904,1675,1675,1675,1675,0
|
|
20240802,091800,9615904,1675,1677,1677,1675,1151
|
|
20240802,091700,7687102,1678,1678,1678,1678,22
|
|
20240802,091600,7650186,1677,1677,1677,1677,7
|
|
20240802,091500,7638447,1676,1677,1677,1676,1156
|
|
20240802,091400,5700980,1686,1676,1686,1676,1536
|
|
20240802,091300,3126294,1676,1678,1687,1676,511
|
|
20240802,091200,2269827,1676,1676,1676,1676,0
|
|
20240802,091100,2269827,1676,1676,1676,1675,933
|
|
20240802,091000,706196,1676,1676,1676,1676,0
|
|
20240802,090900,706196,1676,1676,1676,1676,16
|
|
20240802,090800,679380,1675,1675,1675,1675,0
|
|
20240802,090700,679380,1675,1675,1675,1675,0
|
|
20240802,090600,679380,1675,1675,1675,1675,50
|
|
20240802,090500,595630,1669,1675,1675,1669,277
|
|
20240802,090400,133090,1675,1675,1675,1675,0
|
|
20240802,090300,133090,1675,1675,1675,1675,0
|
|
20240802,090200,133090,1675,1675,1675,1675,0
|
|
20240802,090100,133090,1675,1679,1679,1675,16
|
|
20240802,090000,106260,1680,1687,1687,1680,63
|