650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,194700,175313466,1330,1330,1330,1330,4512
|
|
20240802,194600,175313466,1330,1330,1330,1330,0
|
|
20240802,194500,175313466,1330,1330,1330,1330,0
|
|
20240802,194400,175313466,1330,1330,1330,1330,0
|
|
20240802,194300,175313466,1330,1330,1330,1330,0
|
|
20240802,194200,175313466,1330,1330,1330,1330,0
|
|
20240802,194100,175313466,1330,1330,1330,1330,0
|
|
20240802,194000,175313466,1330,1330,1330,1330,0
|
|
20240802,193900,175313466,1330,1330,1330,1330,0
|
|
20240802,193800,175313466,1330,1330,1330,1330,0
|
|
20240802,193700,175313466,1330,1330,1330,1330,0
|
|
20240802,193600,175313466,1330,1330,1330,1330,0
|
|
20240802,193500,175313466,1330,1330,1330,1330,0
|
|
20240802,193400,175313466,1330,1330,1330,1330,0
|
|
20240802,193300,175313466,1330,1330,1330,1330,0
|
|
20240802,193200,175313466,1330,1330,1330,1330,0
|
|
20240802,193100,175313466,1330,1330,1330,1330,0
|
|
20240802,193000,175313466,1330,1330,1330,1330,0
|
|
20240802,192900,175313466,1330,1330,1330,1330,0
|
|
20240802,192800,175313466,1330,1330,1330,1330,0
|
|
20240802,192700,175313466,1330,1330,1330,1330,0
|
|
20240802,192600,175313466,1330,1330,1330,1330,0
|
|
20240802,192500,175313466,1330,1330,1330,1330,0
|
|
20240802,192400,175313466,1330,1330,1330,1330,0
|
|
20240802,192300,175313466,1330,1330,1330,1330,0
|
|
20240802,192200,175313466,1330,1330,1330,1330,0
|
|
20240802,192100,175313466,1330,1330,1330,1330,0
|
|
20240802,192000,175313466,1330,1330,1330,1330,0
|
|
20240802,191900,175313466,1330,1330,1330,1330,0
|
|
20240802,191800,175313466,1330,1330,1330,1330,0
|
|
20240802,191700,175313466,1330,1330,1330,1330,4512
|
|
20240802,191600,175313466,1330,1330,1330,1330,0
|
|
20240802,191500,175313466,1330,1330,1330,1330,0
|
|
20240802,191400,175313466,1330,1330,1330,1330,0
|
|
20240802,191300,175313466,1330,1330,1330,1330,0
|
|
20240802,191200,175313466,1330,1330,1330,1330,0
|
|
20240802,191100,175313466,1330,1330,1330,1330,0
|
|
20240802,191000,175313466,1330,1330,1330,1330,0
|
|
20240802,190900,175313466,1330,1330,1330,1330,0
|
|
20240802,190800,175313466,1330,1330,1330,1330,0
|
|
20240802,190700,175313466,1330,1330,1330,1330,0
|
|
20240802,190600,175313466,1330,1330,1330,1330,0
|
|
20240802,190500,175313466,1330,1330,1330,1330,0
|
|
20240802,190400,175313466,1330,1330,1330,1330,0
|
|
20240802,190300,175313466,1330,1330,1330,1330,0
|
|
20240802,190200,175313466,1330,1330,1330,1330,0
|
|
20240802,190100,175313466,1330,1330,1330,1330,0
|
|
20240802,190000,175313466,1330,1330,1330,1330,0
|
|
20240802,185900,175313466,1330,1330,1330,1330,0
|
|
20240802,185800,175313466,1330,1330,1330,1330,0
|
|
20240802,185700,175313466,1330,1330,1330,1330,0
|
|
20240802,185600,175313466,1330,1330,1330,1330,0
|
|
20240802,185500,175313466,1330,1330,1330,1330,0
|
|
20240802,185400,175313466,1330,1330,1330,1330,0
|
|
20240802,185300,175313466,1330,1330,1330,1330,0
|
|
20240802,185200,175313466,1330,1330,1330,1330,0
|
|
20240802,185100,175313466,1330,1330,1330,1330,0
|
|
20240802,185000,175313466,1330,1330,1330,1330,0
|
|
20240802,184900,175313466,1330,1330,1330,1330,0
|
|
20240802,184800,175313466,1330,1330,1330,1330,0
|
|
20240802,184700,175313466,1330,1330,1330,1330,4512
|
|
20240802,184600,175313466,1330,1330,1330,1330,0
|
|
20240802,184500,175313466,1330,1330,1330,1330,0
|
|
20240802,184400,175313466,1330,1330,1330,1330,0
|
|
20240802,184300,175313466,1330,1330,1330,1330,0
|
|
20240802,184200,175313466,1330,1330,1330,1330,0
|
|
20240802,184100,175313466,1330,1330,1330,1330,0
|
|
20240802,184000,175313466,1330,1330,1330,1330,0
|
|
20240802,183900,175313466,1330,1330,1330,1330,0
|
|
20240802,183800,175313466,1330,1330,1330,1330,0
|
|
20240802,183700,175313466,1330,1330,1330,1330,0
|
|
20240802,183600,175313466,1330,1330,1330,1330,0
|
|
20240802,183500,175313466,1330,1330,1330,1330,0
|
|
20240802,183400,175313466,1330,1330,1330,1330,0
|
|
20240802,183300,175313466,1330,1330,1330,1330,0
|
|
20240802,183200,175313466,1330,1330,1330,1330,0
|
|
20240802,183100,175313466,1330,1330,1330,1330,0
|
|
20240802,183000,175313466,1330,1330,1330,1330,0
|
|
20240802,182900,175313466,1330,1330,1330,1330,0
|
|
20240802,182800,175313466,1330,1330,1330,1330,0
|
|
20240802,182700,175313466,1330,1330,1330,1330,0
|
|
20240802,182600,175313466,1330,1330,1330,1330,0
|
|
20240802,182500,175313466,1330,1330,1330,1330,0
|
|
20240802,182400,175313466,1330,1330,1330,1330,0
|
|
20240802,182300,175313466,1330,1330,1330,1330,0
|
|
20240802,182200,175313466,1330,1330,1330,1330,0
|
|
20240802,182100,175313466,1330,1330,1330,1330,0
|
|
20240802,182000,175313466,1330,1330,1330,1330,0
|
|
20240802,181900,175313466,1330,1330,1330,1330,0
|
|
20240802,181800,175313466,1330,1330,1330,1330,0
|
|
20240802,181700,175313466,1330,1330,1330,1330,4512
|
|
20240802,181600,175313466,1330,1330,1330,1330,0
|
|
20240802,181500,175313466,1330,1330,1330,1330,0
|
|
20240802,181400,175313466,1330,1330,1330,1330,0
|
|
20240802,181300,175313466,1330,1330,1330,1330,0
|
|
20240802,181200,175313466,1330,1330,1330,1330,0
|
|
20240802,181100,175313466,1330,1330,1330,1330,0
|
|
20240802,181000,175313466,1330,1330,1330,1330,0
|
|
20240802,180900,175313466,1330,1330,1330,1330,0
|
|
20240802,180800,175313466,1330,1330,1330,1330,0
|
|
20240802,180700,175313466,1330,1330,1330,1330,0
|
|
20240802,180600,175313466,1330,1330,1330,1330,0
|
|
20240802,180500,175313466,1330,1330,1330,1330,0
|
|
20240802,180400,175313466,1330,1330,1330,1330,0
|
|
20240802,180300,175313466,1330,1330,1330,1330,0
|
|
20240802,180200,175313466,1330,1330,1330,1330,0
|
|
20240802,180100,175313466,1330,1330,1330,1330,0
|
|
20240802,180000,175313466,1330,1330,1330,1330,0
|
|
20240802,175900,175313466,1330,1330,1330,1330,0
|
|
20240802,175800,175313466,1330,1330,1330,1330,0
|
|
20240802,175700,175313466,1330,1330,1330,1330,0
|
|
20240802,175600,175313466,1330,1330,1330,1330,0
|
|
20240802,175500,175313466,1330,1330,1330,1330,0
|
|
20240802,175400,175313466,1330,1330,1330,1330,0
|
|
20240802,175300,175313466,1330,1330,1330,1330,0
|
|
20240802,175200,175313466,1330,1330,1330,1330,0
|
|
20240802,175100,175313466,1330,1330,1330,1330,0
|
|
20240802,175000,175313466,1330,1330,1330,1330,0
|
|
20240802,174900,175313466,1330,1330,1330,1330,0
|
|
20240802,174800,175313466,1330,1330,1330,1330,0
|
|
20240802,174700,175313466,1330,1330,1330,1330,4512
|
|
20240802,174600,175313466,1330,1330,1330,1330,0
|
|
20240802,174500,175313466,1330,1330,1330,1330,0
|
|
20240802,174400,175313466,1330,1330,1330,1330,0
|
|
20240802,174300,175313466,1330,1330,1330,1330,0
|
|
20240802,174200,175313466,1330,1330,1330,1330,0
|
|
20240802,174100,175313466,1330,1330,1330,1330,0
|
|
20240802,174000,175313466,1330,1330,1330,1330,0
|
|
20240802,173900,175313466,1330,1330,1330,1330,0
|
|
20240802,173800,175313466,1330,1330,1330,1330,0
|
|
20240802,173700,175313466,1330,1330,1330,1330,0
|
|
20240802,173600,175313466,1330,1330,1330,1330,0
|
|
20240802,173500,175313466,1330,1330,1330,1330,0
|
|
20240802,173400,175313466,1330,1330,1330,1330,0
|
|
20240802,173300,175313466,1330,1330,1330,1330,0
|
|
20240802,173200,175313466,1330,1330,1330,1330,0
|
|
20240802,173100,175313466,1330,1330,1330,1330,0
|
|
20240802,173000,175313466,1330,1330,1330,1330,0
|
|
20240802,172900,175313466,1330,1330,1330,1330,0
|
|
20240802,172800,175313466,1330,1330,1330,1330,0
|
|
20240802,172700,175313466,1330,1330,1330,1330,0
|
|
20240802,172600,175313466,1330,1330,1330,1330,0
|
|
20240802,172500,175313466,1330,1330,1330,1330,0
|
|
20240802,172400,175313466,1330,1330,1330,1330,0
|
|
20240802,172300,175313466,1330,1330,1330,1330,0
|
|
20240802,172200,175313466,1330,1330,1330,1330,0
|
|
20240802,172100,175313466,1330,1330,1330,1330,0
|
|
20240802,172000,175313466,1330,1330,1330,1330,0
|
|
20240802,171900,175313466,1330,1330,1330,1330,0
|
|
20240802,171800,175313466,1330,1330,1330,1330,0
|
|
20240802,171700,175313466,1330,1330,1330,1330,4512
|
|
20240802,171600,175313466,1330,1330,1330,1330,0
|
|
20240802,171500,175313466,1330,1330,1330,1330,0
|
|
20240802,171400,175313466,1330,1330,1330,1330,0
|
|
20240802,171300,175313466,1330,1330,1330,1330,0
|
|
20240802,171200,175313466,1330,1330,1330,1330,0
|
|
20240802,171100,175313466,1330,1330,1330,1330,0
|
|
20240802,171000,175313466,1330,1330,1330,1330,0
|
|
20240802,170900,175313466,1330,1330,1330,1330,0
|
|
20240802,170800,175313466,1330,1330,1330,1330,0
|
|
20240802,170700,175313466,1330,1330,1330,1330,0
|
|
20240802,170600,175313466,1330,1330,1330,1330,0
|
|
20240802,170500,175313466,1330,1330,1330,1330,0
|
|
20240802,170400,175313466,1330,1330,1330,1330,0
|
|
20240802,170300,175313466,1330,1330,1330,1330,0
|
|
20240802,170200,175313466,1330,1330,1330,1330,0
|
|
20240802,170100,175313466,1330,1330,1330,1330,0
|
|
20240802,170000,175313466,1330,1330,1330,1330,0
|
|
20240802,165900,175313466,1330,1330,1330,1330,0
|
|
20240802,165800,175313466,1330,1330,1330,1330,0
|
|
20240802,165700,175313466,1330,1330,1330,1330,0
|
|
20240802,165600,175313466,1330,1330,1330,1330,0
|
|
20240802,165500,175313466,1330,1330,1330,1330,0
|
|
20240802,165400,175313466,1330,1330,1330,1330,0
|
|
20240802,165300,175313466,1330,1330,1330,1330,0
|
|
20240802,165200,175313466,1330,1330,1330,1330,0
|
|
20240802,165100,175313466,1330,1330,1330,1330,0
|
|
20240802,165000,175313466,1330,1330,1330,1330,0
|
|
20240802,164900,175313466,1330,1330,1330,1330,0
|
|
20240802,164800,175313466,1330,1330,1330,1330,0
|
|
20240802,164700,175313466,1330,1330,1330,1330,4512
|
|
20240802,164600,175313466,1330,1330,1330,1330,0
|
|
20240802,164500,175313466,1330,1330,1330,1330,0
|
|
20240802,164400,175313466,1330,1330,1330,1330,0
|
|
20240802,164300,175313466,1330,1330,1330,1330,0
|
|
20240802,164200,175313466,1330,1330,1330,1330,0
|
|
20240802,164100,175313466,1330,1330,1330,1330,0
|
|
20240802,164000,175313466,1330,1330,1330,1330,0
|
|
20240802,163900,175313466,1330,1330,1330,1330,0
|
|
20240802,163800,175313466,1330,1330,1330,1330,0
|
|
20240802,163700,175313466,1330,1330,1330,1330,0
|
|
20240802,163600,175313466,1330,1330,1330,1330,0
|
|
20240802,163500,175313466,1330,1330,1330,1330,0
|
|
20240802,163400,175313466,1330,1330,1330,1330,0
|
|
20240802,163300,175313466,1330,1330,1330,1330,0
|
|
20240802,163200,175313466,1330,1330,1330,1330,0
|
|
20240802,163100,175313466,1330,1330,1330,1330,0
|
|
20240802,163000,175313466,1330,1330,1330,1330,0
|
|
20240802,162900,175313466,1330,1330,1330,1330,0
|
|
20240802,162800,175313466,1330,1330,1330,1330,0
|
|
20240802,162700,175313466,1330,1330,1330,1330,0
|
|
20240802,162600,175313466,1330,1330,1330,1330,0
|
|
20240802,162500,175313466,1330,1330,1330,1330,0
|
|
20240802,162400,175313466,1330,1330,1330,1330,0
|
|
20240802,162300,175313466,1330,1330,1330,1330,0
|
|
20240802,162200,175313466,1330,1330,1330,1330,0
|
|
20240802,162100,175313466,1330,1330,1330,1330,0
|
|
20240802,162000,175313466,1330,1330,1330,1330,0
|
|
20240802,161900,175313466,1330,1330,1330,1330,0
|
|
20240802,161800,175313466,1330,1330,1330,1330,0
|
|
20240802,161700,175313466,1330,1330,1330,1330,4512
|
|
20240802,161600,175313466,1330,1330,1330,1330,0
|
|
20240802,161500,175313466,1330,1330,1330,1330,0
|
|
20240802,161400,175313466,1330,1330,1330,1330,0
|
|
20240802,161300,175313466,1330,1330,1330,1330,0
|
|
20240802,161200,175313466,1330,1330,1330,1330,0
|
|
20240802,161100,175313466,1330,1330,1330,1330,0
|
|
20240802,161000,175313466,1330,1330,1330,1330,0
|
|
20240802,160900,175313466,1330,1330,1330,1330,0
|
|
20240802,160800,175313466,1330,1330,1330,1330,0
|
|
20240802,160700,175313466,1330,1330,1330,1330,0
|
|
20240802,160600,175313466,1330,1330,1330,1330,0
|
|
20240802,160500,175313466,1330,1330,1330,1330,0
|
|
20240802,160400,175313466,1330,1330,1330,1330,0
|
|
20240802,160300,175313466,1330,1330,1330,1330,0
|
|
20240802,160200,175313466,1330,1330,1330,1330,0
|
|
20240802,160100,175313466,1330,1330,1330,1330,0
|
|
20240802,160000,175313466,1330,1330,1330,1330,0
|
|
20240802,155900,175313466,1330,1330,1330,1330,0
|
|
20240802,155800,175313466,1330,1330,1330,1330,0
|
|
20240802,155700,175313466,1330,1330,1330,1330,0
|
|
20240802,155600,175313466,1330,1330,1330,1330,0
|
|
20240802,155500,175313466,1330,1330,1330,1330,0
|
|
20240802,155400,175313466,1330,1330,1330,1330,0
|
|
20240802,155300,175313466,1330,1330,1330,1330,0
|
|
20240802,155200,175313466,1330,1330,1330,1330,0
|
|
20240802,155100,175313466,1330,1330,1330,1330,0
|
|
20240802,155000,175313466,1330,1330,1330,1330,0
|
|
20240802,154900,175313466,1330,1330,1330,1330,0
|
|
20240802,154800,175313466,1330,1330,1330,1330,0
|
|
20240802,154700,175313466,1330,1330,1330,1330,4512
|
|
20240802,154600,175313466,1330,1330,1330,1330,0
|
|
20240802,154500,175313466,1330,1330,1330,1330,0
|
|
20240802,154400,175313466,1330,1330,1330,1330,0
|
|
20240802,154300,175313466,1330,1330,1330,1330,0
|
|
20240802,154200,175313466,1330,1330,1330,1330,0
|
|
20240802,154100,175313466,1330,1330,1330,1330,0
|
|
20240802,154000,175313466,1330,1330,1330,1330,0
|
|
20240802,153900,175313466,1330,1330,1330,1330,0
|
|
20240802,153800,175313466,1330,1330,1330,1330,0
|
|
20240802,153700,175313466,1330,1330,1330,1330,0
|
|
20240802,153600,175313466,1330,1330,1330,1330,0
|
|
20240802,153500,175313466,1330,1330,1330,1330,0
|
|
20240802,153400,175313466,1330,1330,1330,1330,0
|
|
20240802,153300,175313466,1330,1330,1330,1330,0
|
|
20240802,153200,175313466,1330,1330,1330,1330,0
|
|
20240802,153100,175313466,1330,1330,1330,1330,0
|
|
20240802,153000,175313466,1330,1330,1330,1330,4512
|
|
20240802,152900,169312506,1333,1333,1333,1333,0
|
|
20240802,152800,169312506,1333,1333,1333,1333,0
|
|
20240802,152700,169312506,1333,1333,1333,1333,0
|
|
20240802,152600,169312506,1333,1333,1333,1333,0
|
|
20240802,152500,169312506,1333,1333,1333,1333,0
|
|
20240802,152400,169312506,1333,1333,1333,1333,0
|
|
20240802,152300,169312506,1333,1333,1333,1333,0
|
|
20240802,152200,169312506,1333,1333,1333,1333,0
|
|
20240802,152100,169312506,1333,1333,1333,1333,0
|
|
20240802,152000,169312506,1333,1333,1333,1333,0
|
|
20240802,151900,169312506,1333,1334,1334,1333,180
|
|
20240802,151800,169072565,1335,1334,1335,1333,836
|
|
20240802,151700,167956676,1335,1335,1335,1335,50
|
|
20240802,151600,167889926,1338,1338,1338,1338,0
|
|
20240802,151500,167889926,1338,1338,1338,1338,74
|
|
20240802,151400,167790914,1338,1335,1338,1335,1003
|
|
20240802,151300,166448909,1335,1336,1336,1335,31
|
|
20240802,151200,166407504,1336,1336,1336,1336,1
|
|
20240802,151100,166406168,1337,1337,1337,1337,20
|
|
20240802,151000,166379428,1337,1331,1337,1331,4
|
|
20240802,150900,166374092,1329,1325,1329,1325,210
|
|
20240802,150800,166095008,1324,1321,1324,1321,993
|
|
20240802,150700,164780997,1319,1338,1338,1300,14899
|
|
20240802,150600,145105897,1339,1339,1339,1339,0
|
|
20240802,150500,145105897,1339,1339,1339,1339,0
|
|
20240802,150400,145105897,1339,1339,1339,1339,0
|
|
20240802,150300,145105897,1339,1339,1339,1339,3
|
|
20240802,150200,145101880,1339,1339,1339,1339,2
|
|
20240802,150100,145099202,1340,1340,1340,1340,0
|
|
20240802,150000,145099202,1340,1340,1340,1340,0
|
|
20240802,145900,145099202,1340,1340,1340,1340,0
|
|
20240802,145800,145099202,1340,1339,1340,1339,6000
|
|
20240802,145700,137064202,1339,1339,1339,1339,2
|
|
20240802,145600,137061524,1339,1339,1339,1339,0
|
|
20240802,145500,137061524,1339,1339,1339,1339,0
|
|
20240802,145400,137061524,1339,1339,1339,1339,0
|
|
20240802,145300,137061524,1339,1339,1339,1339,0
|
|
20240802,145200,137061524,1339,1339,1339,1339,0
|
|
20240802,145100,137061524,1339,1339,1339,1339,0
|
|
20240802,145000,137061524,1339,1339,1339,1339,0
|
|
20240802,144900,137061524,1339,1339,1339,1339,0
|
|
20240802,144800,137061524,1339,1339,1339,1339,0
|
|
20240802,144700,137061524,1339,1331,1339,1331,1057
|
|
20240802,144600,135654649,1332,1339,1339,1332,630
|
|
20240802,144500,134815376,1333,1335,1335,1333,200
|
|
20240802,144400,134548753,1340,1340,1340,1340,0
|
|
20240802,144300,134548753,1340,1340,1340,1340,0
|
|
20240802,144200,134548753,1340,1340,1340,1340,0
|
|
20240802,144100,134548753,1340,1340,1340,1340,800
|
|
20240802,144000,133476753,1338,1338,1338,1338,1000
|
|
20240802,143900,132138753,1338,1338,1338,1338,0
|
|
20240802,143800,132138753,1338,1338,1338,1338,35
|
|
20240802,143700,132091923,1338,1338,1338,1338,0
|
|
20240802,143600,132091923,1338,1338,1338,1338,0
|
|
20240802,143500,132091923,1338,1338,1338,1338,10
|
|
20240802,143400,132078543,1331,1331,1331,1331,0
|
|
20240802,143300,132078543,1331,1333,1333,1331,1000
|
|
20240802,143200,130746918,1334,1334,1334,1334,124
|
|
20240802,143100,130581502,1334,1334,1334,1334,0
|
|
20240802,143000,130581502,1334,1334,1334,1334,0
|
|
20240802,142900,130581502,1334,1339,1339,1334,3055
|
|
20240802,142800,126501594,1340,1340,1340,1337,75
|
|
20240802,142700,126401230,1340,1343,1343,1340,122
|
|
20240802,142600,126237450,1343,1343,1343,1343,0
|
|
20240802,142500,126237450,1343,1343,1343,1343,8
|
|
20240802,142400,126226706,1337,1337,1337,1337,0
|
|
20240802,142300,126226706,1337,1337,1337,1337,0
|
|
20240802,142200,126226706,1337,1337,1337,1337,0
|
|
20240802,142100,126226706,1337,1337,1337,1337,0
|
|
20240802,142000,126226706,1337,1337,1337,1337,0
|
|
20240802,141900,126226706,1337,1337,1337,1337,0
|
|
20240802,141800,126226706,1337,1337,1337,1337,0
|
|
20240802,141700,126226706,1337,1337,1337,1337,0
|
|
20240802,141600,126226706,1337,1337,1337,1337,0
|
|
20240802,141500,126226706,1337,1337,1337,1337,340
|
|
20240802,141400,125772126,1338,1338,1338,1338,0
|
|
20240802,141300,125772126,1338,1338,1338,1338,0
|
|
20240802,141200,125772126,1338,1338,1338,1338,0
|
|
20240802,141100,125772126,1338,1338,1338,1338,2552
|
|
20240802,141000,122357550,1338,1338,1338,1338,0
|
|
20240802,140900,122357550,1338,1338,1338,1338,0
|
|
20240802,140800,122357550,1338,1338,1338,1338,0
|
|
20240802,140700,122357550,1338,1338,1338,1338,0
|
|
20240802,140600,122357550,1338,1338,1338,1338,1000
|
|
20240802,140500,121019550,1345,1345,1345,1345,1
|
|
20240802,140400,121018205,1345,1345,1345,1345,0
|
|
20240802,140300,121018205,1345,1345,1345,1345,0
|
|
20240802,140200,121018205,1345,1345,1345,1345,2
|
|
20240802,140100,121015515,1339,1339,1339,1339,0
|
|
20240802,140000,121015515,1339,1340,1340,1339,1675
|
|
20240802,135900,118772529,1339,1339,1339,1339,0
|
|
20240802,135800,118772529,1339,1339,1339,1339,0
|
|
20240802,135700,118772529,1339,1339,1339,1339,0
|
|
20240802,135600,118772529,1339,1339,1339,1339,0
|
|
20240802,135500,118772529,1339,1339,1339,1339,0
|
|
20240802,135400,118772529,1339,1339,1339,1339,0
|
|
20240802,135300,118772529,1339,1339,1339,1339,0
|
|
20240802,135200,118772529,1339,1339,1339,1339,0
|
|
20240802,135100,118772529,1339,1339,1339,1339,0
|
|
20240802,135000,118772529,1339,1339,1339,1339,0
|
|
20240802,134900,118772529,1339,1339,1339,1339,0
|
|
20240802,134800,118772529,1339,1339,1339,1339,0
|
|
20240802,134700,118772529,1339,1339,1339,1339,0
|
|
20240802,134600,118772529,1339,1339,1339,1339,0
|
|
20240802,134500,118772529,1339,1339,1339,1339,0
|
|
20240802,134400,118772529,1339,1339,1339,1339,0
|
|
20240802,134300,118772529,1339,1343,1343,1339,300
|
|
20240802,134200,118370740,1345,1345,1345,1345,0
|
|
20240802,134100,118370740,1345,1345,1345,1345,0
|
|
20240802,134000,118370740,1345,1345,1345,1345,0
|
|
20240802,133900,118370740,1345,1345,1345,1345,0
|
|
20240802,133800,118370740,1345,1345,1345,1345,176
|
|
20240802,133700,118134020,1345,1345,1345,1345,0
|
|
20240802,133600,118134020,1345,1345,1345,1345,0
|
|
20240802,133500,118134020,1345,1345,1345,1345,0
|
|
20240802,133400,118134020,1345,1345,1345,1345,0
|
|
20240802,133300,118134020,1345,1345,1345,1345,0
|
|
20240802,133200,118134020,1345,1345,1345,1345,5
|
|
20240802,133100,118127295,1348,1348,1348,1348,0
|
|
20240802,133000,118127295,1348,1348,1348,1348,0
|
|
20240802,132900,118127295,1348,1348,1348,1348,5
|
|
20240802,132800,118120555,1348,1348,1348,1348,0
|
|
20240802,132700,118120555,1348,1348,1348,1348,0
|
|
20240802,132600,118120555,1348,1348,1348,1348,0
|
|
20240802,132500,118120555,1348,1348,1348,1348,0
|
|
20240802,132400,118120555,1348,1348,1348,1348,0
|
|
20240802,132300,118120555,1348,1348,1348,1348,0
|
|
20240802,132200,118120555,1348,1348,1348,1348,0
|
|
20240802,132100,118120555,1348,1348,1348,1348,0
|
|
20240802,132000,118120555,1348,1347,1348,1347,51
|
|
20240802,131900,118051816,1347,1347,1347,1347,0
|
|
20240802,131800,118051816,1347,1347,1347,1347,1
|
|
20240802,131700,118050469,1340,1340,1340,1340,0
|
|
20240802,131600,118050469,1340,1340,1340,1340,0
|
|
20240802,131500,118050469,1340,1340,1340,1340,0
|
|
20240802,131400,118050469,1340,1341,1341,1340,60
|
|
20240802,131300,117970059,1347,1347,1347,1347,0
|
|
20240802,131200,117970059,1347,1347,1347,1347,0
|
|
20240802,131100,117970059,1347,1347,1347,1347,1
|
|
20240802,131000,117968712,1341,1341,1341,1341,0
|
|
20240802,130900,117968712,1341,1341,1341,1341,0
|
|
20240802,130800,117968712,1341,1341,1341,1341,0
|
|
20240802,130700,117968712,1341,1341,1341,1341,0
|
|
20240802,130600,117968712,1341,1341,1341,1341,0
|
|
20240802,130500,117968712,1341,1341,1341,1341,0
|
|
20240802,130400,117968712,1341,1341,1341,1341,0
|
|
20240802,130300,117968712,1341,1341,1341,1341,0
|
|
20240802,130200,117968712,1341,1341,1341,1341,0
|
|
20240802,130100,117968712,1341,1341,1341,1341,0
|
|
20240802,130000,117968712,1341,1341,1341,1341,0
|
|
20240802,125900,117968712,1341,1341,1341,1341,0
|
|
20240802,125800,117968712,1341,1341,1341,1341,0
|
|
20240802,125700,117968712,1341,1341,1341,1341,0
|
|
20240802,125600,117968712,1341,1341,1341,1341,0
|
|
20240802,125500,117968712,1341,1341,1341,1341,0
|
|
20240802,125400,117968712,1341,1341,1341,1341,1157
|
|
20240802,125300,116417175,1341,1341,1341,1341,0
|
|
20240802,125200,116417175,1341,1341,1341,1341,11
|
|
20240802,125100,116402424,1339,1339,1339,1339,0
|
|
20240802,125000,116402424,1339,1339,1339,1339,113
|
|
20240802,124900,116251117,1338,1338,1338,1338,0
|
|
20240802,124800,116251117,1338,1338,1338,1338,0
|
|
20240802,124700,116251117,1338,1338,1338,1338,0
|
|
20240802,124600,116251117,1338,1338,1338,1338,0
|
|
20240802,124500,116251117,1338,1338,1338,1338,0
|
|
20240802,124400,116251117,1338,1338,1338,1338,0
|
|
20240802,124300,116251117,1338,1338,1338,1338,0
|
|
20240802,124200,116251117,1338,1338,1338,1338,0
|
|
20240802,124100,116251117,1338,1338,1338,1338,0
|
|
20240802,124000,116251117,1338,1338,1338,1338,0
|
|
20240802,123900,116251117,1338,1338,1338,1338,0
|
|
20240802,123800,116251117,1338,1338,1338,1338,0
|
|
20240802,123700,116251117,1338,1338,1338,1338,0
|
|
20240802,123600,116251117,1338,1338,1338,1338,0
|
|
20240802,123500,116251117,1338,1338,1338,1338,0
|
|
20240802,123400,116251117,1338,1338,1338,1338,1052
|
|
20240802,123300,114843541,1339,1339,1339,1339,10
|
|
20240802,123200,114830151,1341,1341,1341,1341,1000
|
|
20240802,123100,113489151,1341,1341,1341,1339,3615
|
|
20240802,123000,108641466,1341,1341,1341,1341,50
|
|
20240802,122900,108574416,1341,1341,1341,1341,103
|
|
20240802,122800,108436293,1340,1341,1341,1340,252
|
|
20240802,122700,108098534,1342,1342,1342,1342,0
|
|
20240802,122600,108098534,1342,1342,1342,1342,0
|
|
20240802,122500,108098534,1342,1342,1342,1342,102
|
|
20240802,122400,107961650,1345,1345,1345,1345,0
|
|
20240802,122300,107961650,1345,1345,1345,1345,0
|
|
20240802,122200,107961650,1345,1345,1345,1345,0
|
|
20240802,122100,107961650,1345,1345,1345,1345,0
|
|
20240802,122000,107961650,1345,1345,1345,1345,0
|
|
20240802,121900,107961650,1345,1345,1345,1345,5
|
|
20240802,121800,107954925,1345,1346,1346,1345,5
|
|
20240802,121700,107948198,1347,1347,1347,1347,0
|
|
20240802,121600,107948198,1347,1347,1347,1347,200
|
|
20240802,121500,107678798,1347,1347,1347,1347,0
|
|
20240802,121400,107678798,1347,1347,1347,1347,0
|
|
20240802,121300,107678798,1347,1347,1347,1347,0
|
|
20240802,121200,107678798,1347,1347,1347,1347,100
|
|
20240802,121100,107544098,1347,1347,1347,1347,0
|
|
20240802,121000,107544098,1347,1347,1347,1347,0
|
|
20240802,120900,107544098,1347,1347,1347,1347,0
|
|
20240802,120800,107544098,1347,1347,1347,1347,0
|
|
20240802,120700,107544098,1347,1347,1347,1347,0
|
|
20240802,120600,107544098,1347,1347,1347,1347,0
|
|
20240802,120500,107544098,1347,1347,1347,1347,0
|
|
20240802,120400,107544098,1347,1347,1347,1347,0
|
|
20240802,120300,107544098,1347,1347,1347,1347,0
|
|
20240802,120200,107544098,1347,1347,1347,1347,0
|
|
20240802,120100,107544098,1347,1347,1347,1347,70
|
|
20240802,120000,107449808,1347,1347,1347,1347,100
|
|
20240802,115900,107315108,1347,1347,1347,1347,0
|
|
20240802,115800,107315108,1347,1347,1347,1347,0
|
|
20240802,115700,107315108,1347,1347,1347,1347,0
|
|
20240802,115600,107315108,1347,1347,1347,1347,0
|
|
20240802,115500,107315108,1347,1347,1347,1347,100
|
|
20240802,115400,107180408,1347,1347,1347,1347,1
|
|
20240802,115300,107179061,1347,1343,1347,1343,2
|
|
20240802,115200,107176371,1339,1339,1339,1339,0
|
|
20240802,115100,107176371,1339,1339,1339,1339,0
|
|
20240802,115000,107176371,1339,1339,1339,1339,0
|
|
20240802,114900,107176371,1339,1339,1339,1339,0
|
|
20240802,114800,107176371,1339,1339,1339,1339,0
|
|
20240802,114700,107176371,1339,1339,1339,1339,0
|
|
20240802,114600,107176371,1339,1339,1339,1339,7113
|
|
20240802,114500,97652064,1339,1339,1339,1339,30
|
|
20240802,114400,97611894,1340,1340,1340,1340,100
|
|
20240802,114300,97477894,1342,1342,1342,1342,0
|
|
20240802,114200,97477894,1342,1344,1344,1342,1590
|
|
20240802,114100,95342624,1347,1347,1347,1347,1
|
|
20240802,114000,95341277,1347,1347,1347,1347,0
|
|
20240802,113900,95341277,1347,1347,1347,1347,0
|
|
20240802,113800,95341277,1347,1347,1347,1347,0
|
|
20240802,113700,95341277,1347,1347,1347,1347,0
|
|
20240802,113600,95341277,1347,1347,1347,1347,100
|
|
20240802,113500,95206577,1342,1342,1342,1342,0
|
|
20240802,113400,95206577,1342,1341,1342,1341,5000
|
|
20240802,113300,88497010,1335,1335,1335,1335,156
|
|
20240802,113200,88288750,1336,1336,1336,1336,1370
|
|
20240802,113100,86458430,1337,1338,1338,1337,729
|
|
20240802,113000,85483657,1338,1339,1339,1338,138
|
|
20240802,112900,85298932,1339,1342,1342,1339,8256
|
|
20240802,112800,74230996,1342,1342,1342,1342,1
|
|
20240802,112700,74229654,1342,1342,1342,1342,0
|
|
20240802,112600,74229654,1342,1342,1342,1342,0
|
|
20240802,112500,74229654,1342,1342,1342,1342,470
|
|
20240802,112400,73598914,1342,1344,1344,1342,300
|
|
20240802,112300,73195998,1350,1350,1350,1350,0
|
|
20240802,112200,73195998,1350,1350,1350,1350,200
|
|
20240802,112100,72925998,1345,1345,1345,1345,0
|
|
20240802,112000,72925998,1345,1345,1345,1345,0
|
|
20240802,111900,72925998,1345,1346,1346,1345,881
|
|
20240802,111800,71740949,1346,1346,1346,1346,0
|
|
20240802,111700,71740949,1346,1346,1346,1346,0
|
|
20240802,111600,71740949,1346,1346,1346,1346,2000
|
|
20240802,111500,69048949,1346,1346,1346,1346,0
|
|
20240802,111400,69048949,1346,1346,1346,1346,0
|
|
20240802,111300,69048949,1346,1346,1346,1346,0
|
|
20240802,111200,69048949,1346,1346,1346,1346,0
|
|
20240802,111100,69048949,1346,1346,1346,1346,0
|
|
20240802,111000,69048949,1346,1346,1346,1346,1073
|
|
20240802,110900,67604691,1347,1347,1347,1347,1067
|
|
20240802,110800,66167442,1349,1349,1349,1349,10
|
|
20240802,110700,66153952,1347,1347,1347,1347,0
|
|
20240802,110600,66153952,1347,1347,1347,1347,0
|
|
20240802,110500,66153952,1347,1347,1347,1347,0
|
|
20240802,110400,66153952,1347,1347,1347,1347,0
|
|
20240802,110300,66153952,1347,1347,1347,1347,0
|
|
20240802,110200,66153952,1347,1347,1347,1347,0
|
|
20240802,110100,66153952,1347,1347,1347,1347,47
|
|
20240802,110000,66090643,1347,1347,1347,1347,0
|
|
20240802,105900,66090643,1347,1347,1347,1345,2215
|
|
20240802,105800,63110064,1347,1347,1347,1347,0
|
|
20240802,105700,63110064,1347,1348,1348,1347,3817
|
|
20240802,105600,57966568,1349,1349,1349,1349,0
|
|
20240802,105500,57966568,1349,1349,1349,1349,0
|
|
20240802,105400,57966568,1349,1349,1349,1349,468
|
|
20240802,105300,57335236,1349,1352,1352,1349,1000
|
|
20240802,105200,55985692,1357,1357,1357,1357,0
|
|
20240802,105100,55985692,1357,1357,1357,1357,0
|
|
20240802,105000,55985692,1357,1357,1357,1357,0
|
|
20240802,104900,55985692,1357,1357,1357,1357,0
|
|
20240802,104800,55985692,1357,1357,1357,1357,7
|
|
20240802,104700,55976193,1358,1358,1358,1358,0
|
|
20240802,104600,55976193,1358,1358,1358,1358,0
|
|
20240802,104500,55976193,1358,1358,1358,1358,0
|
|
20240802,104400,55976193,1358,1358,1358,1358,0
|
|
20240802,104300,55976193,1358,1358,1358,1358,1
|
|
20240802,104200,55974835,1350,1350,1350,1350,0
|
|
20240802,104100,55974835,1350,1350,1350,1350,0
|
|
20240802,104000,55974835,1350,1350,1350,1350,0
|
|
20240802,103900,55974835,1350,1350,1350,1350,0
|
|
20240802,103800,55974835,1350,1350,1350,1350,0
|
|
20240802,103700,55974835,1350,1350,1350,1350,0
|
|
20240802,103600,55974835,1350,1350,1350,1350,0
|
|
20240802,103500,55974835,1350,1350,1350,1350,0
|
|
20240802,103400,55974835,1350,1350,1350,1350,0
|
|
20240802,103300,55974835,1350,1350,1350,1350,1639
|
|
20240802,103200,53762185,1358,1358,1358,1358,0
|
|
20240802,103100,53762185,1358,1358,1358,1358,0
|
|
20240802,103000,53762185,1358,1358,1358,1358,5
|
|
20240802,102900,53755395,1358,1358,1358,1358,0
|
|
20240802,102800,53755395,1358,1358,1358,1358,0
|
|
20240802,102700,53755395,1358,1358,1358,1358,100
|
|
20240802,102600,53619595,1358,1358,1358,1358,0
|
|
20240802,102500,53619595,1358,1358,1358,1358,0
|
|
20240802,102400,53619595,1358,1358,1358,1358,0
|
|
20240802,102300,53619595,1358,1358,1358,1358,0
|
|
20240802,102200,53619595,1358,1358,1358,1358,0
|
|
20240802,102100,53619595,1358,1358,1358,1358,2
|
|
20240802,102000,53616879,1358,1358,1358,1358,0
|
|
20240802,101900,53616879,1358,1358,1358,1358,0
|
|
20240802,101800,53616879,1358,1358,1358,1358,1
|
|
20240802,101700,53615521,1359,1359,1359,1359,10
|
|
20240802,101600,53601931,1348,1348,1348,1348,12
|
|
20240802,101500,53585755,1348,1348,1348,1348,0
|
|
20240802,101400,53585755,1348,1359,1359,1348,4
|
|
20240802,101300,53580341,1348,1359,1359,1348,2
|
|
20240802,101200,53577634,1359,1359,1359,1359,0
|
|
20240802,101100,53577634,1359,1359,1359,1359,0
|
|
20240802,101000,53577634,1359,1359,1359,1359,0
|
|
20240802,100900,53577634,1359,1359,1359,1359,0
|
|
20240802,100800,53577634,1359,1359,1359,1359,100
|
|
20240802,100700,53441734,1359,1359,1359,1359,0
|
|
20240802,100600,53441734,1359,1359,1359,1359,0
|
|
20240802,100500,53441734,1359,1359,1359,1359,0
|
|
20240802,100400,53441734,1359,1359,1359,1359,102
|
|
20240802,100300,53303116,1359,1359,1359,1359,101
|
|
20240802,100200,53165857,1359,1359,1359,1359,2
|
|
20240802,100100,53163139,1359,1359,1359,1359,0
|
|
20240802,100000,53163139,1359,1359,1359,1359,0
|
|
20240802,095900,53163139,1359,1359,1359,1359,1
|
|
20240802,095800,53161780,1355,1348,1355,1348,2241
|
|
20240802,095700,50130615,1347,1347,1347,1347,0
|
|
20240802,095600,50130615,1347,1349,1349,1347,8454
|
|
20240802,095500,38733777,1355,1355,1355,1355,0
|
|
20240802,095400,38733777,1355,1350,1355,1349,46
|
|
20240802,095300,38671566,1348,1348,1348,1348,0
|
|
20240802,095200,38671566,1348,1348,1348,1348,0
|
|
20240802,095100,38671566,1348,1348,1348,1348,0
|
|
20240802,095000,38671566,1348,1356,1356,1348,8154
|
|
20240802,094900,27657340,1355,1355,1355,1355,0
|
|
20240802,094800,27657340,1355,1355,1355,1355,0
|
|
20240802,094700,27657340,1355,1355,1355,1355,0
|
|
20240802,094600,27657340,1355,1355,1355,1355,0
|
|
20240802,094500,27657340,1355,1355,1355,1355,0
|
|
20240802,094400,27657340,1355,1355,1355,1355,0
|
|
20240802,094300,27657340,1355,1355,1355,1355,0
|
|
20240802,094200,27657340,1355,1355,1355,1355,0
|
|
20240802,094100,27657340,1355,1355,1355,1355,0
|
|
20240802,094000,27657340,1355,1355,1355,1355,0
|
|
20240802,093900,27657340,1355,1355,1355,1355,0
|
|
20240802,093800,27657340,1355,1355,1355,1355,0
|
|
20240802,093700,27657340,1355,1355,1355,1355,967
|
|
20240802,093600,26347055,1354,1359,1359,1354,432
|
|
20240802,093500,25761387,1359,1359,1359,1359,0
|
|
20240802,093400,25761387,1359,1359,1359,1359,0
|
|
20240802,093300,25761387,1359,1359,1359,1359,2
|
|
20240802,093200,25758669,1360,1360,1360,1360,0
|
|
20240802,093100,25758669,1360,1360,1360,1360,1
|
|
20240802,093000,25757309,1360,1360,1360,1360,5
|
|
20240802,092900,25750509,1360,1360,1360,1360,20
|
|
20240802,092800,25723309,1360,1363,1363,1360,3445
|
|
20240802,092700,21037281,1375,1375,1375,1375,0
|
|
20240802,092600,21037281,1375,1375,1375,1375,0
|
|
20240802,092500,21037281,1375,1375,1375,1375,4
|
|
20240802,092400,21031781,1363,1363,1363,1363,1
|
|
20240802,092300,21030418,1363,1363,1363,1363,2000
|
|
20240802,092200,18304418,1363,1365,1365,1363,1235
|
|
20240802,092100,16621052,1365,1365,1365,1365,28
|
|
20240802,092000,16582832,1365,1365,1365,1365,0
|
|
20240802,091900,16582832,1365,1365,1365,1365,0
|
|
20240802,091800,16582832,1365,1365,1365,1365,1
|
|
20240802,091700,16581467,1365,1368,1368,1365,3077
|
|
20240802,091600,12380671,1368,1368,1368,1368,0
|
|
20240802,091500,12380671,1368,1368,1368,1368,511
|
|
20240802,091400,11681623,1368,1368,1368,1368,0
|
|
20240802,091300,11681623,1368,1368,1368,1368,25
|
|
20240802,091200,11647423,1375,1375,1375,1375,0
|
|
20240802,091100,11647423,1375,1375,1375,1375,0
|
|
20240802,091000,11647423,1375,1375,1375,1375,0
|
|
20240802,090900,11647423,1375,1375,1375,1375,201
|
|
20240802,090800,11371048,1365,1365,1365,1365,0
|
|
20240802,090700,11371048,1365,1366,1366,1365,350
|
|
20240802,090600,10893271,1365,1365,1365,1365,0
|
|
20240802,090500,10893271,1365,1377,1377,1365,7864
|
|
20240802,090400,116169,1383,1383,1383,1383,5
|
|
20240802,090300,109254,1383,1383,1383,1383,74
|
|
20240802,090200,6912,1380,1380,1380,1380,0
|
|
20240802,090100,6912,1380,1380,1380,1380,1
|
|
20240802,090000,5532,1383,1383,1383,1383,4
|