601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,185800,295576945,1539,1539,1539,1539,4083
|
|
20240801,185700,295576945,1539,1539,1539,1539,0
|
|
20240801,185600,295576945,1539,1539,1539,1539,0
|
|
20240801,185500,295576945,1539,1539,1539,1539,0
|
|
20240801,185400,295576945,1539,1539,1539,1539,0
|
|
20240801,185300,295576945,1539,1539,1539,1539,0
|
|
20240801,185200,295576945,1539,1539,1539,1539,0
|
|
20240801,185100,295576945,1539,1539,1539,1539,0
|
|
20240801,185000,295576945,1539,1539,1539,1539,0
|
|
20240801,184900,295576945,1539,1539,1539,1539,0
|
|
20240801,184800,295576945,1539,1539,1539,1539,0
|
|
20240801,184700,295576945,1539,1539,1539,1539,0
|
|
20240801,184600,295576945,1539,1539,1539,1539,0
|
|
20240801,184500,295576945,1539,1539,1539,1539,0
|
|
20240801,184400,295576945,1539,1539,1539,1539,0
|
|
20240801,184300,295576945,1539,1539,1539,1539,0
|
|
20240801,184200,295576945,1539,1539,1539,1539,0
|
|
20240801,184100,295576945,1539,1539,1539,1539,0
|
|
20240801,184000,295576945,1539,1539,1539,1539,0
|
|
20240801,183900,295576945,1539,1539,1539,1539,0
|
|
20240801,183800,295576945,1539,1539,1539,1539,0
|
|
20240801,183700,295576945,1539,1539,1539,1539,0
|
|
20240801,183600,295576945,1539,1539,1539,1539,0
|
|
20240801,183500,295576945,1539,1539,1539,1539,0
|
|
20240801,183400,295576945,1539,1539,1539,1539,0
|
|
20240801,183300,295576945,1539,1539,1539,1539,0
|
|
20240801,183200,295576945,1539,1539,1539,1539,0
|
|
20240801,183100,295576945,1539,1539,1539,1539,0
|
|
20240801,183000,295576945,1539,1539,1539,1539,0
|
|
20240801,182900,295576945,1539,1539,1539,1539,0
|
|
20240801,182800,295576945,1539,1539,1539,1539,4083
|
|
20240801,182700,295576945,1539,1539,1539,1539,0
|
|
20240801,182600,295576945,1539,1539,1539,1539,0
|
|
20240801,182500,295576945,1539,1539,1539,1539,0
|
|
20240801,182400,295576945,1539,1539,1539,1539,0
|
|
20240801,182300,295576945,1539,1539,1539,1539,0
|
|
20240801,182200,295576945,1539,1539,1539,1539,0
|
|
20240801,182100,295576945,1539,1539,1539,1539,0
|
|
20240801,182000,295576945,1539,1539,1539,1539,0
|
|
20240801,181900,295576945,1539,1539,1539,1539,0
|
|
20240801,181800,295576945,1539,1539,1539,1539,0
|
|
20240801,181700,295576945,1539,1539,1539,1539,0
|
|
20240801,181600,295576945,1539,1539,1539,1539,0
|
|
20240801,181500,295576945,1539,1539,1539,1539,0
|
|
20240801,181400,295576945,1539,1539,1539,1539,0
|
|
20240801,181300,295576945,1539,1539,1539,1539,0
|
|
20240801,181200,295576945,1539,1539,1539,1539,0
|
|
20240801,181100,295576945,1539,1539,1539,1539,0
|
|
20240801,181000,295576945,1539,1539,1539,1539,0
|
|
20240801,180900,295576945,1539,1539,1539,1539,0
|
|
20240801,180800,295576945,1539,1539,1539,1539,0
|
|
20240801,180700,295576945,1539,1539,1539,1539,0
|
|
20240801,180600,295576945,1539,1539,1539,1539,0
|
|
20240801,180500,295576945,1539,1539,1539,1539,0
|
|
20240801,180400,295576945,1539,1539,1539,1539,0
|
|
20240801,180300,295576945,1539,1539,1539,1539,0
|
|
20240801,180200,295576945,1539,1539,1539,1539,0
|
|
20240801,180100,295576945,1539,1539,1539,1539,0
|
|
20240801,180000,295576945,1539,1539,1539,1539,0
|
|
20240801,175900,295576945,1539,1539,1539,1539,0
|
|
20240801,175800,295576945,1539,1539,1539,1539,4083
|
|
20240801,175700,295576945,1539,1539,1539,1539,0
|
|
20240801,175600,295576945,1539,1539,1539,1539,0
|
|
20240801,175500,295576945,1539,1539,1539,1539,0
|
|
20240801,175400,295576945,1539,1539,1539,1539,0
|
|
20240801,175300,295576945,1539,1539,1539,1539,0
|
|
20240801,175200,295576945,1539,1539,1539,1539,0
|
|
20240801,175100,295576945,1539,1539,1539,1539,0
|
|
20240801,175000,295576945,1539,1539,1539,1539,0
|
|
20240801,174900,295576945,1539,1539,1539,1539,0
|
|
20240801,174800,295576945,1539,1539,1539,1539,0
|
|
20240801,174700,295576945,1539,1539,1539,1539,0
|
|
20240801,174600,295576945,1539,1539,1539,1539,0
|
|
20240801,174500,295576945,1539,1539,1539,1539,0
|
|
20240801,174400,295576945,1539,1539,1539,1539,0
|
|
20240801,174300,295576945,1539,1539,1539,1539,0
|
|
20240801,174200,295576945,1539,1539,1539,1539,0
|
|
20240801,174100,295576945,1539,1539,1539,1539,0
|
|
20240801,174000,295576945,1539,1539,1539,1539,0
|
|
20240801,173900,295576945,1539,1539,1539,1539,0
|
|
20240801,173800,295576945,1539,1539,1539,1539,0
|
|
20240801,173700,295576945,1539,1539,1539,1539,0
|
|
20240801,173600,295576945,1539,1539,1539,1539,0
|
|
20240801,173500,295576945,1539,1539,1539,1539,0
|
|
20240801,173400,295576945,1539,1539,1539,1539,0
|
|
20240801,173300,295576945,1539,1539,1539,1539,0
|
|
20240801,173200,295576945,1539,1539,1539,1539,0
|
|
20240801,173100,295576945,1539,1539,1539,1539,0
|
|
20240801,173000,295576945,1539,1539,1539,1539,0
|
|
20240801,172900,295576945,1539,1539,1539,1539,0
|
|
20240801,172800,295576945,1539,1539,1539,1539,4083
|
|
20240801,172700,295576945,1539,1539,1539,1539,0
|
|
20240801,172600,295576945,1539,1539,1539,1539,0
|
|
20240801,172500,295576945,1539,1539,1539,1539,0
|
|
20240801,172400,295576945,1539,1539,1539,1539,0
|
|
20240801,172300,295576945,1539,1539,1539,1539,0
|
|
20240801,172200,295576945,1539,1539,1539,1539,0
|
|
20240801,172100,295576945,1539,1539,1539,1539,0
|
|
20240801,172000,295576945,1539,1539,1539,1539,0
|
|
20240801,171900,295576945,1539,1539,1539,1539,0
|
|
20240801,171800,295576945,1539,1539,1539,1539,0
|
|
20240801,171700,295576945,1539,1539,1539,1539,0
|
|
20240801,171600,295576945,1539,1539,1539,1539,0
|
|
20240801,171500,295576945,1539,1539,1539,1539,0
|
|
20240801,171400,295576945,1539,1539,1539,1539,0
|
|
20240801,171300,295576945,1539,1539,1539,1539,0
|
|
20240801,171200,295576945,1539,1539,1539,1539,0
|
|
20240801,171100,295576945,1539,1539,1539,1539,0
|
|
20240801,171000,295576945,1539,1539,1539,1539,0
|
|
20240801,170900,295576945,1539,1539,1539,1539,0
|
|
20240801,170800,295576945,1539,1539,1539,1539,0
|
|
20240801,170700,295576945,1539,1539,1539,1539,0
|
|
20240801,170600,295576945,1539,1539,1539,1539,0
|
|
20240801,170500,295576945,1539,1539,1539,1539,0
|
|
20240801,170400,295576945,1539,1539,1539,1539,0
|
|
20240801,170300,295576945,1539,1539,1539,1539,0
|
|
20240801,170200,295576945,1539,1539,1539,1539,0
|
|
20240801,170100,295576945,1539,1539,1539,1539,0
|
|
20240801,170000,295576945,1539,1539,1539,1539,0
|
|
20240801,165900,295576945,1539,1539,1539,1539,0
|
|
20240801,165800,295576945,1539,1539,1539,1539,4083
|
|
20240801,165700,295576945,1539,1539,1539,1539,0
|
|
20240801,165600,295576945,1539,1539,1539,1539,0
|
|
20240801,165500,295576945,1539,1539,1539,1539,0
|
|
20240801,165400,295576945,1539,1539,1539,1539,0
|
|
20240801,165300,295576945,1539,1539,1539,1539,0
|
|
20240801,165200,295576945,1539,1539,1539,1539,0
|
|
20240801,165100,295576945,1539,1539,1539,1539,0
|
|
20240801,165000,295576945,1539,1539,1539,1539,0
|
|
20240801,164900,295576945,1539,1539,1539,1539,0
|
|
20240801,164800,295576945,1539,1539,1539,1539,0
|
|
20240801,164700,295576945,1539,1539,1539,1539,0
|
|
20240801,164600,295576945,1539,1539,1539,1539,0
|
|
20240801,164500,295576945,1539,1539,1539,1539,0
|
|
20240801,164400,295576945,1539,1539,1539,1539,0
|
|
20240801,164300,295576945,1539,1539,1539,1539,0
|
|
20240801,164200,295576945,1539,1539,1539,1539,0
|
|
20240801,164100,295576945,1539,1539,1539,1539,0
|
|
20240801,164000,295576945,1539,1539,1539,1539,0
|
|
20240801,163900,295576945,1539,1539,1539,1539,0
|
|
20240801,163800,295576945,1539,1539,1539,1539,0
|
|
20240801,163700,295576945,1539,1539,1539,1539,0
|
|
20240801,163600,295576945,1539,1539,1539,1539,0
|
|
20240801,163500,295576945,1539,1539,1539,1539,0
|
|
20240801,163400,295576945,1539,1539,1539,1539,0
|
|
20240801,163300,295576945,1539,1539,1539,1539,0
|
|
20240801,163200,295576945,1539,1539,1539,1539,0
|
|
20240801,163100,295576945,1539,1539,1539,1539,0
|
|
20240801,163000,295576945,1539,1539,1539,1539,0
|
|
20240801,162900,295576945,1539,1539,1539,1539,0
|
|
20240801,162800,295576945,1539,1539,1539,1539,4083
|
|
20240801,162700,295576945,1539,1539,1539,1539,0
|
|
20240801,162600,295576945,1539,1539,1539,1539,0
|
|
20240801,162500,295576945,1539,1539,1539,1539,0
|
|
20240801,162400,295576945,1539,1539,1539,1539,0
|
|
20240801,162300,295576945,1539,1539,1539,1539,0
|
|
20240801,162200,295576945,1539,1539,1539,1539,0
|
|
20240801,162100,295576945,1539,1539,1539,1539,0
|
|
20240801,162000,295576945,1539,1539,1539,1539,0
|
|
20240801,161900,295576945,1539,1539,1539,1539,0
|
|
20240801,161800,295576945,1539,1539,1539,1539,0
|
|
20240801,161700,295576945,1539,1539,1539,1539,0
|
|
20240801,161600,295576945,1539,1539,1539,1539,0
|
|
20240801,161500,295576945,1539,1539,1539,1539,0
|
|
20240801,161400,295576945,1539,1539,1539,1539,0
|
|
20240801,161300,295576945,1539,1539,1539,1539,0
|
|
20240801,161200,295576945,1539,1539,1539,1539,0
|
|
20240801,161100,295576945,1539,1539,1539,1539,0
|
|
20240801,161000,295576945,1539,1539,1539,1539,0
|
|
20240801,160900,295576945,1539,1539,1539,1539,0
|
|
20240801,160800,295576945,1539,1539,1539,1539,0
|
|
20240801,160700,295576945,1539,1539,1539,1539,0
|
|
20240801,160600,295576945,1539,1539,1539,1539,0
|
|
20240801,160500,295576945,1539,1539,1539,1539,0
|
|
20240801,160400,295576945,1539,1539,1539,1539,0
|
|
20240801,160300,295576945,1539,1539,1539,1539,0
|
|
20240801,160200,295576945,1539,1539,1539,1539,0
|
|
20240801,160100,295576945,1539,1539,1539,1539,0
|
|
20240801,160000,295576945,1539,1539,1539,1539,0
|
|
20240801,155900,295576945,1539,1539,1539,1539,0
|
|
20240801,155800,295576945,1539,1539,1539,1539,4083
|
|
20240801,155700,295576945,1539,1539,1539,1539,0
|
|
20240801,155600,295576945,1539,1539,1539,1539,0
|
|
20240801,155500,295576945,1539,1539,1539,1539,0
|
|
20240801,155400,295576945,1539,1539,1539,1539,0
|
|
20240801,155300,295576945,1539,1539,1539,1539,0
|
|
20240801,155200,295576945,1539,1539,1539,1539,0
|
|
20240801,155100,295576945,1539,1539,1539,1539,0
|
|
20240801,155000,295576945,1539,1539,1539,1539,0
|
|
20240801,154900,295576945,1539,1539,1539,1539,0
|
|
20240801,154800,295576945,1539,1539,1539,1539,0
|
|
20240801,154700,295576945,1539,1539,1539,1539,0
|
|
20240801,154600,295576945,1539,1539,1539,1539,0
|
|
20240801,154500,295576945,1539,1539,1539,1539,0
|
|
20240801,154400,295576945,1539,1539,1539,1539,0
|
|
20240801,154300,295576945,1539,1539,1539,1539,0
|
|
20240801,154200,295576945,1539,1539,1539,1539,0
|
|
20240801,154100,295576945,1539,1539,1539,1539,0
|
|
20240801,154000,295576945,1539,1539,1539,1539,0
|
|
20240801,153900,295576945,1539,1539,1539,1539,0
|
|
20240801,153800,295576945,1539,1539,1539,1539,0
|
|
20240801,153700,295576945,1539,1539,1539,1539,0
|
|
20240801,153600,295576945,1539,1539,1539,1539,0
|
|
20240801,153500,295576945,1539,1539,1539,1539,0
|
|
20240801,153400,295576945,1539,1539,1539,1539,0
|
|
20240801,153300,295576945,1539,1539,1539,1539,0
|
|
20240801,153200,295576945,1539,1539,1539,1539,0
|
|
20240801,153100,295576945,1539,1539,1539,1539,0
|
|
20240801,153000,295576945,1539,1539,1539,1539,4083
|
|
20240801,152900,289293208,1544,1544,1544,1544,0
|
|
20240801,152800,289293208,1544,1544,1544,1544,0
|
|
20240801,152700,289293208,1544,1544,1544,1544,0
|
|
20240801,152600,289293208,1544,1544,1544,1544,0
|
|
20240801,152500,289293208,1544,1544,1544,1544,0
|
|
20240801,152400,289293208,1544,1544,1544,1544,0
|
|
20240801,152300,289293208,1544,1544,1544,1544,0
|
|
20240801,152200,289293208,1544,1544,1544,1544,0
|
|
20240801,152100,289293208,1544,1544,1544,1544,0
|
|
20240801,152000,289293208,1544,1544,1544,1544,0
|
|
20240801,151900,289293208,1544,1535,1544,1535,410
|
|
20240801,151800,288662718,1534,1535,1535,1534,138
|
|
20240801,151700,288450991,1541,1541,1541,1541,0
|
|
20240801,151600,288450991,1541,1541,1541,1541,0
|
|
20240801,151500,288450991,1541,1541,1541,1541,0
|
|
20240801,151400,288450991,1541,1540,1541,1540,541
|
|
20240801,151300,287617496,1535,1535,1535,1535,0
|
|
20240801,151200,287617496,1535,1535,1535,1535,3
|
|
20240801,151100,287612891,1538,1538,1538,1538,0
|
|
20240801,151000,287612891,1538,1538,1538,1538,233
|
|
20240801,150900,287254537,1533,1537,1537,1533,171
|
|
20240801,150800,286992383,1542,1542,1542,1542,2
|
|
20240801,150700,286989299,1544,1544,1544,1544,1
|
|
20240801,150600,286987755,1531,1536,1536,1530,10264
|
|
20240801,150500,271238431,1548,1548,1548,1548,0
|
|
20240801,150400,271238431,1548,1548,1548,1548,0
|
|
20240801,150300,271238431,1548,1548,1548,1548,0
|
|
20240801,150200,271238431,1548,1548,1548,1548,50
|
|
20240801,150100,271161031,1548,1548,1548,1548,0
|
|
20240801,150000,271161031,1548,1548,1548,1548,0
|
|
20240801,145900,271161031,1548,1549,1549,1548,1245
|
|
20240801,145800,269233026,1549,1549,1549,1549,0
|
|
20240801,145700,269233026,1549,1549,1549,1549,0
|
|
20240801,145600,269233026,1549,1549,1549,1549,0
|
|
20240801,145500,269233026,1549,1549,1549,1549,0
|
|
20240801,145400,269233026,1549,1549,1549,1549,1
|
|
20240801,145300,269231477,1536,1536,1536,1536,0
|
|
20240801,145200,269231477,1536,1540,1540,1535,2379
|
|
20240801,145100,265575569,1540,1540,1540,1540,1
|
|
20240801,145000,265574029,1549,1549,1549,1549,0
|
|
20240801,144900,265574029,1549,1549,1549,1549,0
|
|
20240801,144800,265574029,1549,1549,1549,1549,0
|
|
20240801,144700,265574029,1549,1549,1549,1549,0
|
|
20240801,144600,265574029,1549,1549,1549,1549,2
|
|
20240801,144500,265570931,1549,1549,1549,1549,0
|
|
20240801,144400,265570931,1549,1549,1549,1549,0
|
|
20240801,144300,265570931,1549,1540,1549,1540,100
|
|
20240801,144200,265416922,1543,1543,1543,1543,152
|
|
20240801,144100,265182386,1540,1540,1540,1540,0
|
|
20240801,144000,265182386,1540,1540,1540,1540,15
|
|
20240801,143900,265159286,1540,1540,1540,1540,100
|
|
20240801,143800,265005286,1543,1543,1543,1543,0
|
|
20240801,143700,265005286,1543,1543,1543,1543,0
|
|
20240801,143600,265005286,1543,1543,1543,1543,0
|
|
20240801,143500,265005286,1543,1540,1543,1540,4
|
|
20240801,143400,264999123,1539,1539,1539,1539,0
|
|
20240801,143300,264999123,1539,1539,1539,1539,1254
|
|
20240801,143200,263069217,1539,1539,1539,1539,1
|
|
20240801,143100,263067678,1539,1539,1539,1539,0
|
|
20240801,143000,263067678,1539,1539,1539,1539,400
|
|
20240801,142900,262452078,1539,1539,1539,1539,0
|
|
20240801,142800,262452078,1539,1539,1539,1539,0
|
|
20240801,142700,262452078,1539,1539,1539,1539,0
|
|
20240801,142600,262452078,1539,1539,1539,1539,28
|
|
20240801,142500,262408986,1539,1539,1539,1539,0
|
|
20240801,142400,262408986,1539,1539,1539,1539,0
|
|
20240801,142300,262408986,1539,1539,1539,1539,0
|
|
20240801,142200,262408986,1539,1539,1539,1539,500
|
|
20240801,142100,261639486,1539,1539,1539,1539,0
|
|
20240801,142000,261639486,1539,1539,1539,1539,0
|
|
20240801,141900,261639486,1539,1539,1539,1539,0
|
|
20240801,141800,261639486,1539,1539,1539,1539,0
|
|
20240801,141700,261639486,1539,1539,1539,1539,200
|
|
20240801,141600,261331686,1539,1539,1539,1539,0
|
|
20240801,141500,261331686,1539,1539,1539,1539,0
|
|
20240801,141400,261331686,1539,1539,1539,1539,1
|
|
20240801,141300,261330147,1539,1539,1539,1539,0
|
|
20240801,141200,261330147,1539,1538,1539,1538,510
|
|
20240801,141100,260545717,1542,1541,1542,1541,418
|
|
20240801,141000,259901291,1537,1537,1537,1537,0
|
|
20240801,140900,259901291,1537,1537,1537,1537,0
|
|
20240801,140800,259901291,1537,1537,1537,1537,0
|
|
20240801,140700,259901291,1537,1537,1537,1537,0
|
|
20240801,140600,259901291,1537,1540,1540,1537,880
|
|
20240801,140500,258548480,1540,1540,1540,1540,0
|
|
20240801,140400,258548480,1540,1540,1540,1540,17
|
|
20240801,140300,258522300,1540,1540,1540,1540,13
|
|
20240801,140200,258502280,1540,1540,1540,1540,0
|
|
20240801,140100,258502280,1540,1540,1540,1540,1020
|
|
20240801,140000,256931480,1540,1540,1540,1540,3
|
|
20240801,135900,256926860,1540,1540,1540,1540,446
|
|
20240801,135800,256240020,1541,1541,1541,1541,54
|
|
20240801,135700,256156806,1541,1541,1541,1541,0
|
|
20240801,135600,256156806,1541,1541,1541,1541,0
|
|
20240801,135500,256156806,1541,1541,1541,1541,0
|
|
20240801,135400,256156806,1541,1541,1541,1541,1226
|
|
20240801,135300,254267540,1542,1542,1542,1542,0
|
|
20240801,135200,254267540,1542,1542,1542,1542,300
|
|
20240801,135100,253804940,1540,1540,1540,1540,0
|
|
20240801,135000,253804940,1540,1540,1540,1540,0
|
|
20240801,134900,253804940,1540,1540,1540,1540,0
|
|
20240801,134800,253804940,1540,1540,1540,1540,0
|
|
20240801,134700,253804940,1540,1544,1544,1540,1911
|
|
20240801,134600,250859877,1544,1547,1547,1544,6005
|
|
20240801,134500,241578681,1547,1547,1547,1547,50
|
|
20240801,134400,241501331,1547,1547,1547,1547,0
|
|
20240801,134300,241501331,1547,1547,1547,1547,0
|
|
20240801,134200,241501331,1547,1547,1547,1547,0
|
|
20240801,134100,241501331,1547,1547,1547,1547,39
|
|
20240801,134000,241440998,1551,1551,1551,1551,0
|
|
20240801,133900,241440998,1551,1551,1551,1551,0
|
|
20240801,133800,241440998,1551,1547,1551,1547,1247
|
|
20240801,133700,239508541,1547,1548,1548,1547,1818
|
|
20240801,133600,236695564,1551,1551,1551,1551,0
|
|
20240801,133500,236695564,1551,1551,1551,1551,10
|
|
20240801,133400,236680054,1551,1551,1551,1550,1809
|
|
20240801,133300,233875984,1553,1553,1553,1553,0
|
|
20240801,133200,233875984,1553,1553,1553,1553,0
|
|
20240801,133100,233875984,1553,1553,1553,1553,0
|
|
20240801,133000,233875984,1553,1553,1553,1553,2
|
|
20240801,132900,233872878,1553,1553,1553,1553,0
|
|
20240801,132800,233872878,1553,1554,1554,1553,2289
|
|
20240801,132700,230317406,1554,1554,1554,1554,0
|
|
20240801,132600,230317406,1554,1554,1554,1554,0
|
|
20240801,132500,230317406,1554,1554,1554,1554,0
|
|
20240801,132400,230317406,1554,1555,1555,1554,1021
|
|
20240801,132300,228730762,1555,1555,1555,1555,0
|
|
20240801,132200,228730762,1555,1555,1555,1555,3831
|
|
20240801,132100,222773557,1554,1554,1554,1554,0
|
|
20240801,132000,222773557,1554,1554,1554,1554,0
|
|
20240801,131900,222773557,1554,1554,1554,1554,914
|
|
20240801,131800,221353201,1560,1560,1560,1560,0
|
|
20240801,131700,221353201,1560,1560,1560,1560,39
|
|
20240801,131600,221292361,1560,1560,1560,1560,0
|
|
20240801,131500,221292361,1560,1554,1560,1554,1259
|
|
20240801,131400,219328339,1554,1554,1554,1554,0
|
|
20240801,131300,219328339,1554,1554,1554,1554,0
|
|
20240801,131200,219328339,1554,1554,1554,1554,4
|
|
20240801,131100,219322123,1558,1558,1558,1558,4
|
|
20240801,131000,219315891,1560,1560,1560,1560,0
|
|
20240801,130900,219315891,1560,1560,1560,1560,969
|
|
20240801,130800,217804251,1563,1563,1563,1563,0
|
|
20240801,130700,217804251,1563,1562,1563,1562,108
|
|
20240801,130600,217635547,1562,1562,1562,1562,0
|
|
20240801,130500,217635547,1562,1562,1562,1562,0
|
|
20240801,130400,217635547,1562,1562,1562,1562,0
|
|
20240801,130300,217635547,1562,1563,1563,1562,1753
|
|
20240801,130200,214896343,1562,1562,1562,1562,680
|
|
20240801,130100,213834183,1562,1562,1562,1562,0
|
|
20240801,130000,213834183,1562,1560,1562,1560,338
|
|
20240801,125900,213306409,1560,1559,1560,1559,112
|
|
20240801,125800,213131701,1559,1559,1559,1559,14
|
|
20240801,125700,213109875,1558,1559,1559,1558,494
|
|
20240801,125600,212339822,1558,1558,1558,1558,25
|
|
20240801,125500,212300872,1559,1559,1559,1559,2292
|
|
20240801,125400,208727644,1559,1559,1559,1559,214
|
|
20240801,125300,208394018,1558,1558,1558,1558,0
|
|
20240801,125200,208394018,1558,1558,1558,1558,0
|
|
20240801,125100,208394018,1558,1558,1558,1558,0
|
|
20240801,125000,208394018,1558,1558,1558,1558,97
|
|
20240801,124900,208242892,1557,1557,1557,1557,145
|
|
20240801,124800,208017127,1556,1556,1556,1556,126
|
|
20240801,124700,207821071,1553,1553,1553,1553,0
|
|
20240801,124600,207821071,1553,1553,1553,1553,0
|
|
20240801,124500,207821071,1553,1557,1557,1553,1085
|
|
20240801,124400,206134948,1558,1558,1558,1558,114
|
|
20240801,124300,205957336,1559,1559,1559,1559,164
|
|
20240801,124200,205701660,1558,1558,1558,1558,50
|
|
20240801,124100,205623760,1557,1557,1557,1557,0
|
|
20240801,124000,205623760,1557,1557,1557,1556,2106
|
|
20240801,123900,202346274,1559,1559,1559,1559,500
|
|
20240801,123800,201566774,1554,1554,1554,1554,0
|
|
20240801,123700,201566774,1554,1554,1554,1554,0
|
|
20240801,123600,201566774,1554,1554,1554,1554,238
|
|
20240801,123500,201196922,1554,1554,1554,1554,0
|
|
20240801,123400,201196922,1554,1554,1554,1554,0
|
|
20240801,123300,201196922,1554,1554,1554,1554,542
|
|
20240801,123200,200354654,1553,1553,1553,1553,200
|
|
20240801,123100,200044054,1550,1550,1550,1550,0
|
|
20240801,123000,200044054,1550,1550,1550,1550,0
|
|
20240801,122900,200044054,1550,1550,1550,1550,164
|
|
20240801,122800,199789854,1552,1552,1552,1552,0
|
|
20240801,122700,199789854,1552,1552,1552,1552,0
|
|
20240801,122600,199789854,1552,1552,1552,1552,2252
|
|
20240801,122500,196294750,1553,1553,1553,1553,0
|
|
20240801,122400,196294750,1553,1553,1553,1553,532
|
|
20240801,122300,195468554,1554,1555,1555,1554,2828
|
|
20240801,122200,191073742,1555,1555,1555,1555,518
|
|
20240801,122100,190268252,1558,1558,1559,1558,1339
|
|
20240801,122000,188180779,1558,1558,1558,1558,0
|
|
20240801,121900,188180779,1558,1559,1559,1558,691
|
|
20240801,121800,187104037,1558,1558,1558,1558,0
|
|
20240801,121700,187104037,1558,1559,1559,1558,21
|
|
20240801,121600,187071308,1554,1554,1554,1554,0
|
|
20240801,121500,187071308,1554,1554,1554,1554,0
|
|
20240801,121400,187071308,1554,1554,1554,1554,0
|
|
20240801,121300,187071308,1554,1554,1554,1554,181
|
|
20240801,121200,186790034,1558,1558,1558,1558,1000
|
|
20240801,121100,185232034,1559,1559,1559,1559,0
|
|
20240801,121000,185232034,1559,1559,1559,1559,0
|
|
20240801,120900,185232034,1559,1559,1559,1559,0
|
|
20240801,120800,185232034,1559,1559,1559,1559,0
|
|
20240801,120700,185232034,1559,1559,1559,1559,0
|
|
20240801,120600,185232034,1559,1559,1559,1559,505
|
|
20240801,120500,184444739,1552,1552,1552,1552,302
|
|
20240801,120400,183976035,1549,1549,1549,1549,276
|
|
20240801,120300,183548511,1549,1548,1549,1548,1394
|
|
20240801,120200,181390453,1549,1550,1550,1549,256
|
|
20240801,120100,180993819,1549,1549,1549,1549,0
|
|
20240801,120000,180993819,1549,1549,1549,1549,641
|
|
20240801,115900,180000910,1549,1549,1549,1549,0
|
|
20240801,115800,180000910,1549,1549,1549,1549,42
|
|
20240801,115700,179935852,1549,1549,1550,1549,1043
|
|
20240801,115600,178320243,1549,1549,1549,1549,400
|
|
20240801,115500,177700643,1547,1547,1547,1547,0
|
|
20240801,115400,177700643,1547,1547,1547,1547,0
|
|
20240801,115300,177700643,1547,1547,1547,1547,0
|
|
20240801,115200,177700643,1547,1547,1547,1547,0
|
|
20240801,115100,177700643,1547,1547,1547,1547,0
|
|
20240801,115000,177700643,1547,1547,1547,1547,1140
|
|
20240801,114900,175937063,1544,1544,1544,1544,0
|
|
20240801,114800,175937063,1544,1544,1544,1544,0
|
|
20240801,114700,175937063,1544,1544,1544,1544,0
|
|
20240801,114600,175937063,1544,1544,1544,1544,0
|
|
20240801,114500,175937063,1544,1544,1544,1544,0
|
|
20240801,114400,175937063,1544,1544,1544,1544,180
|
|
20240801,114300,175659143,1544,1544,1544,1544,0
|
|
20240801,114200,175659143,1544,1551,1551,1544,1933
|
|
20240801,114100,172668062,1556,1556,1556,1556,0
|
|
20240801,114000,172668062,1556,1557,1557,1556,1118
|
|
20240801,113900,170927500,1555,1554,1555,1554,328
|
|
20240801,113800,170417779,1553,1553,1553,1553,50
|
|
20240801,113700,170340129,1551,1549,1551,1549,585
|
|
20240801,113600,169433394,1548,1548,1548,1548,265
|
|
20240801,113500,169023174,1548,1548,1548,1548,0
|
|
20240801,113400,169023174,1548,1548,1548,1548,164
|
|
20240801,113300,168769302,1549,1547,1549,1547,2
|
|
20240801,113200,168766206,1548,1548,1548,1548,285
|
|
20240801,113100,168325026,1549,1549,1549,1549,0
|
|
20240801,113000,168325026,1549,1549,1549,1549,490
|
|
20240801,112900,167566016,1546,1546,1546,1546,100
|
|
20240801,112800,167411416,1545,1545,1545,1545,50
|
|
20240801,112700,167334166,1545,1545,1545,1545,2
|
|
20240801,112600,167331076,1545,1545,1545,1545,5
|
|
20240801,112500,167323351,1545,1545,1545,1545,0
|
|
20240801,112400,167323351,1545,1549,1549,1545,548
|
|
20240801,112300,166476012,1549,1549,1549,1549,0
|
|
20240801,112200,166476012,1549,1552,1552,1549,744
|
|
20240801,112100,165322188,1552,1552,1552,1552,0
|
|
20240801,112000,165322188,1552,1553,1553,1552,1061
|
|
20240801,111900,163675165,1553,1554,1554,1553,642
|
|
20240801,111800,162677618,1555,1555,1555,1555,511
|
|
20240801,111700,161883013,1556,1556,1556,1556,164
|
|
20240801,111600,161627829,1557,1557,1557,1557,164
|
|
20240801,111500,161372481,1558,1558,1558,1558,0
|
|
20240801,111400,161372481,1558,1558,1558,1558,0
|
|
20240801,111300,161372481,1558,1557,1558,1557,533
|
|
20240801,111200,160542341,1558,1559,1559,1558,335
|
|
20240801,111100,160020332,1559,1559,1559,1559,0
|
|
20240801,111000,160020332,1559,1559,1559,1559,95
|
|
20240801,110900,159872227,1559,1559,1559,1559,0
|
|
20240801,110800,159872227,1559,1559,1559,1559,0
|
|
20240801,110700,159872227,1559,1559,1559,1559,164
|
|
20240801,110600,159616551,1558,1558,1558,1558,38
|
|
20240801,110500,159557347,1559,1559,1559,1559,164
|
|
20240801,110400,159301671,1559,1559,1559,1559,10
|
|
20240801,110300,159286081,1560,1560,1560,1560,1
|
|
20240801,110200,159284521,1559,1560,1560,1559,325
|
|
20240801,110100,158777682,1560,1560,1560,1560,11
|
|
20240801,110000,158760522,1559,1559,1559,1559,26
|
|
20240801,105900,158719988,1563,1563,1563,1563,0
|
|
20240801,105800,158719988,1563,1563,1563,1563,1000
|
|
20240801,105700,157156988,1563,1563,1563,1563,1180
|
|
20240801,105600,155312648,1555,1555,1555,1555,590
|
|
20240801,105500,154395198,1556,1556,1556,1556,277
|
|
20240801,105400,153964186,1555,1555,1563,1555,335
|
|
20240801,105300,153443253,1555,1555,1555,1554,4605
|
|
20240801,105200,146283978,1555,1561,1561,1555,3584
|
|
20240801,105100,140701045,1563,1563,1563,1563,0
|
|
20240801,105000,140701045,1563,1563,1563,1563,21
|
|
20240801,104900,140668222,1564,1563,1564,1563,165
|
|
20240801,104800,140410163,1563,1563,1563,1563,1400
|
|
20240801,104700,138221963,1563,1562,1563,1562,727
|
|
20240801,104600,137085669,1561,1558,1561,1558,3715
|
|
20240801,104500,131297327,1556,1559,1559,1556,445
|
|
20240801,104400,130603963,1559,1559,1559,1559,106
|
|
20240801,104300,130438709,1560,1560,1560,1560,651
|
|
20240801,104200,129423149,1561,1560,1561,1560,6
|
|
20240801,104100,129413784,1560,1560,1560,1560,12
|
|
20240801,104000,129395064,1558,1558,1558,1558,16
|
|
20240801,103900,129370136,1557,1557,1557,1557,0
|
|
20240801,103800,129370136,1557,1557,1557,1557,20
|
|
20240801,103700,129338996,1556,1556,1556,1556,20
|
|
20240801,103600,129307876,1555,1559,1559,1555,3
|
|
20240801,103500,129303207,1556,1553,1556,1553,1586
|
|
20240801,103400,126836174,1552,1552,1552,1552,21
|
|
20240801,103300,126803582,1553,1554,1554,1553,1016
|
|
20240801,103200,125225493,1553,1552,1553,1552,456
|
|
20240801,103100,124517681,1552,1552,1552,1552,1
|
|
20240801,103000,124516129,1553,1552,1553,1552,264
|
|
20240801,102900,124106237,1551,1551,1551,1551,24
|
|
20240801,102800,124069013,1551,1550,1551,1550,729
|
|
20240801,102700,122939049,1550,1549,1550,1549,165
|
|
20240801,102600,122683300,1550,1549,1550,1549,118
|
|
20240801,102500,122500420,1550,1550,1551,1550,271
|
|
20240801,102400,122080270,1550,1554,1554,1550,458
|
|
20240801,102300,121369136,1555,1555,1555,1555,0
|
|
20240801,102200,121369136,1555,1552,1555,1552,395
|
|
20240801,102100,120755836,1553,1555,1555,1553,314
|
|
20240801,102000,120268173,1555,1551,1556,1551,1247
|
|
20240801,101900,118331213,1545,1545,1545,1545,12
|
|
20240801,101800,118312673,1545,1549,1549,1545,551
|
|
20240801,101700,117461152,1549,1554,1554,1549,2553
|
|
20240801,101600,113496395,1555,1568,1569,1555,3625
|
|
20240801,101500,107854608,1568,1555,1569,1555,2119
|
|
20240801,101400,104535274,1556,1556,1556,1556,0
|
|
20240801,101300,104535274,1556,1544,1556,1544,6225
|
|
20240801,101200,94892053,1544,1544,1544,1544,0
|
|
20240801,101100,94892053,1544,1544,1544,1544,0
|
|
20240801,101000,94892053,1544,1541,1544,1538,5096
|
|
20240801,100900,87045954,1540,1540,1540,1538,112
|
|
20240801,100800,86873486,1537,1538,1538,1537,1000
|
|
20240801,100700,85335986,1539,1532,1539,1532,2063
|
|
20240801,100600,82165071,1532,1532,1532,1532,50
|
|
20240801,100500,82088471,1537,1537,1537,1537,70
|
|
20240801,100400,81980881,1535,1535,1535,1535,447
|
|
20240801,100300,81294736,1535,1534,1535,1532,101
|
|
20240801,100200,81139934,1535,1535,1535,1535,701
|
|
20240801,100100,80063899,1535,1532,1535,1532,18
|
|
20240801,100000,80036284,1532,1534,1534,1532,30
|
|
20240801,095900,79990304,1535,1535,1535,1535,5879
|
|
20240801,095800,70966039,1535,1535,1535,1535,1000
|
|
20240801,095700,69431039,1538,1538,1538,1538,0
|
|
20240801,095600,69431039,1538,1538,1538,1538,447
|
|
20240801,095500,68743553,1538,1538,1538,1538,321
|
|
20240801,095400,68249855,1539,1539,1539,1539,0
|
|
20240801,095300,68249855,1539,1539,1539,1539,0
|
|
20240801,095200,68249855,1539,1539,1539,1539,0
|
|
20240801,095100,68249855,1539,1539,1539,1539,0
|
|
20240801,095000,68249855,1539,1539,1539,1532,312
|
|
20240801,094900,67771787,1539,1539,1539,1539,108
|
|
20240801,094800,67605575,1539,1539,1539,1539,92
|
|
20240801,094700,67463987,1539,1539,1539,1539,228
|
|
20240801,094600,67113095,1539,1538,1540,1538,2111
|
|
20240801,094500,63863763,1538,1536,1538,1536,2621
|
|
20240801,094400,59836532,1529,1535,1535,1529,26
|
|
20240801,094300,59796712,1529,1529,1529,1529,900
|
|
20240801,094200,58420612,1529,1531,1531,1529,20
|
|
20240801,094100,58390012,1534,1534,1534,1534,0
|
|
20240801,094000,58390012,1534,1534,1534,1534,0
|
|
20240801,093900,58390012,1534,1535,1535,1534,433
|
|
20240801,093800,57725490,1535,1535,1535,1535,102
|
|
20240801,093700,57568920,1535,1535,1535,1535,117
|
|
20240801,093600,57389325,1536,1538,1538,1536,519
|
|
20240801,093500,56591141,1538,1535,1538,1535,3152
|
|
20240801,093400,51750397,1535,1535,1535,1535,22
|
|
20240801,093300,51716627,1535,1527,1535,1527,301
|
|
20240801,093200,51256992,1535,1533,1535,1533,1623
|
|
20240801,093100,48766687,1533,1532,1533,1532,610
|
|
20240801,093000,47831609,1525,1525,1525,1525,1340
|
|
20240801,092900,45788109,1525,1525,1525,1525,1284
|
|
20240801,092800,43830009,1525,1525,1525,1525,54
|
|
20240801,092700,43747659,1525,1525,1525,1525,0
|
|
20240801,092600,43747659,1525,1525,1525,1525,0
|
|
20240801,092500,43747659,1525,1525,1525,1525,68
|
|
20240801,092400,43643959,1533,1533,1533,1533,0
|
|
20240801,092300,43643959,1533,1522,1533,1522,300
|
|
20240801,092200,43186461,1535,1535,1535,1535,0
|
|
20240801,092100,43186461,1535,1535,1535,1535,100
|
|
20240801,092000,43032961,1527,1522,1527,1520,1733
|
|
20240801,091900,40394518,1522,1535,1535,1519,2146
|
|
20240801,091800,37120885,1537,1537,1537,1537,1307
|
|
20240801,091700,35112026,1540,1538,1540,1537,497
|
|
20240801,091600,34347853,1537,1537,1537,1537,201
|
|
20240801,091500,34038916,1535,1535,1536,1535,2503
|
|
20240801,091400,30196650,1536,1535,1536,1535,1131
|
|
20240801,091300,28459673,1532,1529,1532,1528,4100
|
|
20240801,091200,22181874,1529,1521,1529,1521,444
|
|
20240801,091100,21504164,1519,1519,1519,1519,0
|
|
20240801,091000,21504164,1519,1521,1521,1519,274
|
|
20240801,090900,21087412,1514,1517,1517,1514,2501
|
|
20240801,090800,17296241,1517,1517,1517,1517,0
|
|
20240801,090700,17296241,1517,1517,1517,1517,688
|
|
20240801,090600,16252545,1515,1516,1516,1515,500
|
|
20240801,090500,15494667,1515,1515,1515,1515,0
|
|
20240801,090400,15494667,1515,1515,1515,1515,616
|
|
20240801,090300,14561427,1515,1517,1517,1514,2769
|
|
20240801,090200,10367937,1514,1514,1514,1514,1485
|
|
20240801,090100,8119647,1514,1517,1530,1514,3343
|
|
20240801,090000,3049708,1516,1512,1516,1512,2017
|