679 lines
31 KiB
CSV
679 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,201600,65976819,1483,1483,1483,1483,2782
|
|
20240805,201500,65976819,1483,1483,1483,1483,0
|
|
20240805,201400,65976819,1483,1483,1483,1483,0
|
|
20240805,201300,65976819,1483,1483,1483,1483,0
|
|
20240805,201200,65976819,1483,1483,1483,1483,0
|
|
20240805,201100,65976819,1483,1483,1483,1483,0
|
|
20240805,201000,65976819,1483,1483,1483,1483,0
|
|
20240805,200900,65976819,1483,1483,1483,1483,0
|
|
20240805,200800,65976819,1483,1483,1483,1483,0
|
|
20240805,200700,65976819,1483,1483,1483,1483,0
|
|
20240805,200600,65976819,1483,1483,1483,1483,0
|
|
20240805,200500,65976819,1483,1483,1483,1483,0
|
|
20240805,200400,65976819,1483,1483,1483,1483,0
|
|
20240805,200300,65976819,1483,1483,1483,1483,0
|
|
20240805,200200,65976819,1483,1483,1483,1483,0
|
|
20240805,200100,65976819,1483,1483,1483,1483,0
|
|
20240805,200000,65976819,1483,1483,1483,1483,0
|
|
20240805,195900,65976819,1483,1483,1483,1483,0
|
|
20240805,195800,65976819,1483,1483,1483,1483,0
|
|
20240805,195700,65976819,1483,1483,1483,1483,0
|
|
20240805,195600,65976819,1483,1483,1483,1483,0
|
|
20240805,195500,65976819,1483,1483,1483,1483,0
|
|
20240805,195400,65976819,1483,1483,1483,1483,0
|
|
20240805,195300,65976819,1483,1483,1483,1483,0
|
|
20240805,195200,65976819,1483,1483,1483,1483,0
|
|
20240805,195100,65976819,1483,1483,1483,1483,0
|
|
20240805,195000,65976819,1483,1483,1483,1483,0
|
|
20240805,194900,65976819,1483,1483,1483,1483,0
|
|
20240805,194800,65976819,1483,1483,1483,1483,0
|
|
20240805,194700,65976819,1483,1483,1483,1483,0
|
|
20240805,194600,65976819,1483,1483,1483,1483,2782
|
|
20240805,194500,65976819,1483,1483,1483,1483,0
|
|
20240805,194400,65976819,1483,1483,1483,1483,0
|
|
20240805,194300,65976819,1483,1483,1483,1483,0
|
|
20240805,194200,65976819,1483,1483,1483,1483,0
|
|
20240805,194100,65976819,1483,1483,1483,1483,0
|
|
20240805,194000,65976819,1483,1483,1483,1483,0
|
|
20240805,193900,65976819,1483,1483,1483,1483,0
|
|
20240805,193800,65976819,1483,1483,1483,1483,0
|
|
20240805,193700,65976819,1483,1483,1483,1483,0
|
|
20240805,193600,65976819,1483,1483,1483,1483,0
|
|
20240805,193500,65976819,1483,1483,1483,1483,0
|
|
20240805,193400,65976819,1483,1483,1483,1483,0
|
|
20240805,193300,65976819,1483,1483,1483,1483,0
|
|
20240805,193200,65976819,1483,1483,1483,1483,0
|
|
20240805,193100,65976819,1483,1483,1483,1483,0
|
|
20240805,193000,65976819,1483,1483,1483,1483,0
|
|
20240805,192900,65976819,1483,1483,1483,1483,0
|
|
20240805,192800,65976819,1483,1483,1483,1483,0
|
|
20240805,192700,65976819,1483,1483,1483,1483,0
|
|
20240805,192600,65976819,1483,1483,1483,1483,0
|
|
20240805,192500,65976819,1483,1483,1483,1483,0
|
|
20240805,192400,65976819,1483,1483,1483,1483,0
|
|
20240805,192300,65976819,1483,1483,1483,1483,0
|
|
20240805,192200,65976819,1483,1483,1483,1483,0
|
|
20240805,192100,65976819,1483,1483,1483,1483,0
|
|
20240805,192000,65976819,1483,1483,1483,1483,0
|
|
20240805,191900,65976819,1483,1483,1483,1483,0
|
|
20240805,191800,65976819,1483,1483,1483,1483,0
|
|
20240805,191700,65976819,1483,1483,1483,1483,0
|
|
20240805,191600,65976819,1483,1483,1483,1483,2782
|
|
20240805,191500,65976819,1483,1483,1483,1483,0
|
|
20240805,191400,65976819,1483,1483,1483,1483,0
|
|
20240805,191300,65976819,1483,1483,1483,1483,0
|
|
20240805,191200,65976819,1483,1483,1483,1483,0
|
|
20240805,191100,65976819,1483,1483,1483,1483,0
|
|
20240805,191000,65976819,1483,1483,1483,1483,0
|
|
20240805,190900,65976819,1483,1483,1483,1483,0
|
|
20240805,190800,65976819,1483,1483,1483,1483,0
|
|
20240805,190700,65976819,1483,1483,1483,1483,0
|
|
20240805,190600,65976819,1483,1483,1483,1483,0
|
|
20240805,190500,65976819,1483,1483,1483,1483,0
|
|
20240805,190400,65976819,1483,1483,1483,1483,0
|
|
20240805,190300,65976819,1483,1483,1483,1483,0
|
|
20240805,190200,65976819,1483,1483,1483,1483,0
|
|
20240805,190100,65976819,1483,1483,1483,1483,0
|
|
20240805,190000,65976819,1483,1483,1483,1483,0
|
|
20240805,185900,65976819,1483,1483,1483,1483,0
|
|
20240805,185800,65976819,1483,1483,1483,1483,0
|
|
20240805,185700,65976819,1483,1483,1483,1483,0
|
|
20240805,185600,65976819,1483,1483,1483,1483,0
|
|
20240805,185500,65976819,1483,1483,1483,1483,0
|
|
20240805,185400,65976819,1483,1483,1483,1483,0
|
|
20240805,185300,65976819,1483,1483,1483,1483,0
|
|
20240805,185200,65976819,1483,1483,1483,1483,0
|
|
20240805,185100,65976819,1483,1483,1483,1483,0
|
|
20240805,185000,65976819,1483,1483,1483,1483,0
|
|
20240805,184900,65976819,1483,1483,1483,1483,0
|
|
20240805,184800,65976819,1483,1483,1483,1483,0
|
|
20240805,184700,65976819,1483,1483,1483,1483,0
|
|
20240805,184600,65976819,1483,1483,1483,1483,2782
|
|
20240805,184500,65976819,1483,1483,1483,1483,0
|
|
20240805,184400,65976819,1483,1483,1483,1483,0
|
|
20240805,184300,65976819,1483,1483,1483,1483,0
|
|
20240805,184200,65976819,1483,1483,1483,1483,0
|
|
20240805,184100,65976819,1483,1483,1483,1483,0
|
|
20240805,184000,65976819,1483,1483,1483,1483,0
|
|
20240805,183900,65976819,1483,1483,1483,1483,0
|
|
20240805,183800,65976819,1483,1483,1483,1483,0
|
|
20240805,183700,65976819,1483,1483,1483,1483,0
|
|
20240805,183600,65976819,1483,1483,1483,1483,0
|
|
20240805,183500,65976819,1483,1483,1483,1483,0
|
|
20240805,183400,65976819,1483,1483,1483,1483,0
|
|
20240805,183300,65976819,1483,1483,1483,1483,0
|
|
20240805,183200,65976819,1483,1483,1483,1483,0
|
|
20240805,183100,65976819,1483,1483,1483,1483,0
|
|
20240805,183000,65976819,1483,1483,1483,1483,0
|
|
20240805,182900,65976819,1483,1483,1483,1483,0
|
|
20240805,182800,65976819,1483,1483,1483,1483,0
|
|
20240805,182700,65976819,1483,1483,1483,1483,0
|
|
20240805,182600,65976819,1483,1483,1483,1483,0
|
|
20240805,182500,65976819,1483,1483,1483,1483,0
|
|
20240805,182400,65976819,1483,1483,1483,1483,0
|
|
20240805,182300,65976819,1483,1483,1483,1483,0
|
|
20240805,182200,65976819,1483,1483,1483,1483,0
|
|
20240805,182100,65976819,1483,1483,1483,1483,0
|
|
20240805,182000,65976819,1483,1483,1483,1483,0
|
|
20240805,181900,65976819,1483,1483,1483,1483,0
|
|
20240805,181800,65976819,1483,1483,1483,1483,0
|
|
20240805,181700,65976819,1483,1483,1483,1483,0
|
|
20240805,181600,65976819,1483,1483,1483,1483,2782
|
|
20240805,181500,65976819,1483,1483,1483,1483,0
|
|
20240805,181400,65976819,1483,1483,1483,1483,0
|
|
20240805,181300,65976819,1483,1483,1483,1483,0
|
|
20240805,181200,65976819,1483,1483,1483,1483,0
|
|
20240805,181100,65976819,1483,1483,1483,1483,0
|
|
20240805,181000,65976819,1483,1483,1483,1483,0
|
|
20240805,180900,65976819,1483,1483,1483,1483,0
|
|
20240805,180800,65976819,1483,1483,1483,1483,0
|
|
20240805,180700,65976819,1483,1483,1483,1483,0
|
|
20240805,180600,65976819,1483,1483,1483,1483,0
|
|
20240805,180500,65976819,1483,1483,1483,1483,0
|
|
20240805,180400,65976819,1483,1483,1483,1483,0
|
|
20240805,180300,65976819,1483,1483,1483,1483,0
|
|
20240805,180200,65976819,1483,1483,1483,1483,0
|
|
20240805,180100,65976819,1483,1483,1483,1483,0
|
|
20240805,180000,65976819,1483,1483,1483,1483,0
|
|
20240805,175900,65976819,1483,1483,1483,1483,0
|
|
20240805,175800,65976819,1483,1483,1483,1483,0
|
|
20240805,175700,65976819,1483,1483,1483,1483,0
|
|
20240805,175600,65976819,1483,1483,1483,1483,0
|
|
20240805,175500,65976819,1483,1483,1483,1483,0
|
|
20240805,175400,65976819,1483,1483,1483,1483,0
|
|
20240805,175300,65976819,1483,1483,1483,1483,0
|
|
20240805,175200,65976819,1483,1483,1483,1483,0
|
|
20240805,175100,65976819,1483,1483,1483,1483,0
|
|
20240805,175000,65976819,1483,1483,1483,1483,0
|
|
20240805,174900,65976819,1483,1483,1483,1483,0
|
|
20240805,174800,65976819,1483,1483,1483,1483,0
|
|
20240805,174700,65976819,1483,1483,1483,1483,0
|
|
20240805,174600,65976819,1483,1483,1483,1483,2782
|
|
20240805,174500,65976819,1483,1483,1483,1483,0
|
|
20240805,174400,65976819,1483,1483,1483,1483,0
|
|
20240805,174300,65976819,1483,1483,1483,1483,0
|
|
20240805,174200,65976819,1483,1483,1483,1483,0
|
|
20240805,174100,65976819,1483,1483,1483,1483,0
|
|
20240805,174000,65976819,1483,1483,1483,1483,0
|
|
20240805,173900,65976819,1483,1483,1483,1483,0
|
|
20240805,173800,65976819,1483,1483,1483,1483,0
|
|
20240805,173700,65976819,1483,1483,1483,1483,0
|
|
20240805,173600,65976819,1483,1483,1483,1483,0
|
|
20240805,173500,65976819,1483,1483,1483,1483,0
|
|
20240805,173400,65976819,1483,1483,1483,1483,0
|
|
20240805,173300,65976819,1483,1483,1483,1483,0
|
|
20240805,173200,65976819,1483,1483,1483,1483,0
|
|
20240805,173100,65976819,1483,1483,1483,1483,0
|
|
20240805,173000,65976819,1483,1483,1483,1483,0
|
|
20240805,172900,65976819,1483,1483,1483,1483,0
|
|
20240805,172800,65976819,1483,1483,1483,1483,0
|
|
20240805,172700,65976819,1483,1483,1483,1483,0
|
|
20240805,172600,65976819,1483,1483,1483,1483,0
|
|
20240805,172500,65976819,1483,1483,1483,1483,0
|
|
20240805,172400,65976819,1483,1483,1483,1483,0
|
|
20240805,172300,65976819,1483,1483,1483,1483,0
|
|
20240805,172200,65976819,1483,1483,1483,1483,0
|
|
20240805,172100,65976819,1483,1483,1483,1483,0
|
|
20240805,172000,65976819,1483,1483,1483,1483,0
|
|
20240805,171900,65976819,1483,1483,1483,1483,0
|
|
20240805,171800,65976819,1483,1483,1483,1483,0
|
|
20240805,171700,65976819,1483,1483,1483,1483,0
|
|
20240805,171600,65976819,1483,1483,1483,1483,2782
|
|
20240805,171500,65976819,1483,1483,1483,1483,0
|
|
20240805,171400,65976819,1483,1483,1483,1483,0
|
|
20240805,171300,65976819,1483,1483,1483,1483,0
|
|
20240805,171200,65976819,1483,1483,1483,1483,0
|
|
20240805,171100,65976819,1483,1483,1483,1483,0
|
|
20240805,171000,65976819,1483,1483,1483,1483,0
|
|
20240805,170900,65976819,1483,1483,1483,1483,0
|
|
20240805,170800,65976819,1483,1483,1483,1483,0
|
|
20240805,170700,65976819,1483,1483,1483,1483,0
|
|
20240805,170600,65976819,1483,1483,1483,1483,0
|
|
20240805,170500,65976819,1483,1483,1483,1483,0
|
|
20240805,170400,65976819,1483,1483,1483,1483,0
|
|
20240805,170300,65976819,1483,1483,1483,1483,0
|
|
20240805,170200,65976819,1483,1483,1483,1483,0
|
|
20240805,170100,65976819,1483,1483,1483,1483,0
|
|
20240805,170000,65976819,1483,1483,1483,1483,0
|
|
20240805,165900,65976819,1483,1483,1483,1483,0
|
|
20240805,165800,65976819,1483,1483,1483,1483,0
|
|
20240805,165700,65976819,1483,1483,1483,1483,0
|
|
20240805,165600,65976819,1483,1483,1483,1483,0
|
|
20240805,165500,65976819,1483,1483,1483,1483,0
|
|
20240805,165400,65976819,1483,1483,1483,1483,0
|
|
20240805,165300,65976819,1483,1483,1483,1483,0
|
|
20240805,165200,65976819,1483,1483,1483,1483,0
|
|
20240805,165100,65976819,1483,1483,1483,1483,0
|
|
20240805,165000,65976819,1483,1483,1483,1483,0
|
|
20240805,164900,65976819,1483,1483,1483,1483,0
|
|
20240805,164800,65976819,1483,1483,1483,1483,0
|
|
20240805,164700,65976819,1483,1483,1483,1483,0
|
|
20240805,164600,65976819,1483,1483,1483,1483,2782
|
|
20240805,164500,65976819,1483,1483,1483,1483,0
|
|
20240805,164400,65976819,1483,1483,1483,1483,0
|
|
20240805,164300,65976819,1483,1483,1483,1483,0
|
|
20240805,164200,65976819,1483,1483,1483,1483,0
|
|
20240805,164100,65976819,1483,1483,1483,1483,0
|
|
20240805,164000,65976819,1483,1483,1483,1483,0
|
|
20240805,163900,65976819,1483,1483,1483,1483,0
|
|
20240805,163800,65976819,1483,1483,1483,1483,0
|
|
20240805,163700,65976819,1483,1483,1483,1483,0
|
|
20240805,163600,65976819,1483,1483,1483,1483,0
|
|
20240805,163500,65976819,1483,1483,1483,1483,0
|
|
20240805,163400,65976819,1483,1483,1483,1483,0
|
|
20240805,163300,65976819,1483,1483,1483,1483,0
|
|
20240805,163200,65976819,1483,1483,1483,1483,0
|
|
20240805,163100,65976819,1483,1483,1483,1483,0
|
|
20240805,163000,65976819,1483,1483,1483,1483,0
|
|
20240805,162900,65976819,1483,1483,1483,1483,0
|
|
20240805,162800,65976819,1483,1483,1483,1483,0
|
|
20240805,162700,65976819,1483,1483,1483,1483,0
|
|
20240805,162600,65976819,1483,1483,1483,1483,0
|
|
20240805,162500,65976819,1483,1483,1483,1483,0
|
|
20240805,162400,65976819,1483,1483,1483,1483,0
|
|
20240805,162300,65976819,1483,1483,1483,1483,0
|
|
20240805,162200,65976819,1483,1483,1483,1483,0
|
|
20240805,162100,65976819,1483,1483,1483,1483,0
|
|
20240805,162000,65976819,1483,1483,1483,1483,0
|
|
20240805,161900,65976819,1483,1483,1483,1483,0
|
|
20240805,161800,65976819,1483,1483,1483,1483,0
|
|
20240805,161700,65976819,1483,1483,1483,1483,0
|
|
20240805,161600,65976819,1483,1483,1483,1483,2782
|
|
20240805,161500,65976819,1483,1483,1483,1483,0
|
|
20240805,161400,65976819,1483,1483,1483,1483,0
|
|
20240805,161300,65976819,1483,1483,1483,1483,0
|
|
20240805,161200,65976819,1483,1483,1483,1483,0
|
|
20240805,161100,65976819,1483,1483,1483,1483,0
|
|
20240805,161000,65976819,1483,1483,1483,1483,0
|
|
20240805,160900,65976819,1483,1483,1483,1483,0
|
|
20240805,160800,65976819,1483,1483,1483,1483,0
|
|
20240805,160700,65976819,1483,1483,1483,1483,0
|
|
20240805,160600,65976819,1483,1483,1483,1483,0
|
|
20240805,160500,65976819,1483,1483,1483,1483,0
|
|
20240805,160400,65976819,1483,1483,1483,1483,0
|
|
20240805,160300,65976819,1483,1483,1483,1483,0
|
|
20240805,160200,65976819,1483,1483,1483,1483,0
|
|
20240805,160100,65976819,1483,1483,1483,1483,0
|
|
20240805,160000,65976819,1483,1483,1483,1483,0
|
|
20240805,155900,65976819,1483,1483,1483,1483,0
|
|
20240805,155800,65976819,1483,1483,1483,1483,0
|
|
20240805,155700,65976819,1483,1483,1483,1483,0
|
|
20240805,155600,65976819,1483,1483,1483,1483,0
|
|
20240805,155500,65976819,1483,1483,1483,1483,0
|
|
20240805,155400,65976819,1483,1483,1483,1483,0
|
|
20240805,155300,65976819,1483,1483,1483,1483,0
|
|
20240805,155200,65976819,1483,1483,1483,1483,0
|
|
20240805,155100,65976819,1483,1483,1483,1483,0
|
|
20240805,155000,65976819,1483,1483,1483,1483,0
|
|
20240805,154900,65976819,1483,1483,1483,1483,0
|
|
20240805,154800,65976819,1483,1483,1483,1483,0
|
|
20240805,154700,65976819,1483,1483,1483,1483,0
|
|
20240805,154600,65976819,1483,1483,1483,1483,2782
|
|
20240805,154500,65976819,1483,1483,1483,1483,0
|
|
20240805,154400,65976819,1483,1483,1483,1483,0
|
|
20240805,154300,65976819,1483,1483,1483,1483,0
|
|
20240805,154200,65976819,1483,1483,1483,1483,0
|
|
20240805,154100,65976819,1483,1483,1483,1483,0
|
|
20240805,154000,65976819,1483,1483,1483,1483,0
|
|
20240805,153900,65976819,1483,1483,1483,1483,0
|
|
20240805,153800,65976819,1483,1483,1483,1483,0
|
|
20240805,153700,65976819,1483,1483,1483,1483,0
|
|
20240805,153600,65976819,1483,1483,1483,1483,0
|
|
20240805,153500,65976819,1483,1483,1483,1483,0
|
|
20240805,153400,65976819,1483,1483,1483,1483,0
|
|
20240805,153300,65976819,1483,1483,1483,1483,0
|
|
20240805,153200,65976819,1483,1483,1483,1483,0
|
|
20240805,153100,65976819,1483,1483,1483,1483,0
|
|
20240805,153000,65976819,1483,1483,1483,1483,2782
|
|
20240805,152900,61851113,1489,1489,1489,1489,0
|
|
20240805,152800,61851113,1489,1489,1489,1489,0
|
|
20240805,152700,61851113,1489,1489,1489,1489,0
|
|
20240805,152600,61851113,1489,1489,1489,1489,0
|
|
20240805,152500,61851113,1489,1489,1489,1489,0
|
|
20240805,152400,61851113,1489,1489,1489,1489,0
|
|
20240805,152300,61851113,1489,1489,1489,1489,0
|
|
20240805,152200,61851113,1489,1489,1489,1489,0
|
|
20240805,152100,61851113,1489,1489,1489,1489,0
|
|
20240805,152000,61851113,1489,1489,1489,1489,0
|
|
20240805,151900,61851113,1489,1489,1489,1489,126
|
|
20240805,151800,61663499,1483,1483,1483,1483,0
|
|
20240805,151700,61663499,1483,1483,1483,1483,0
|
|
20240805,151600,61663499,1483,1483,1483,1483,0
|
|
20240805,151500,61663499,1483,1483,1483,1483,0
|
|
20240805,151400,61663499,1483,1483,1483,1483,500
|
|
20240805,151300,60921999,1483,1483,1483,1483,521
|
|
20240805,151200,60149356,1483,1486,1486,1483,128
|
|
20240805,151100,59959408,1513,1513,1513,1513,0
|
|
20240805,151000,59959408,1513,1513,1513,1513,0
|
|
20240805,150900,59959408,1513,1513,1513,1513,0
|
|
20240805,150800,59959408,1513,1513,1513,1513,0
|
|
20240805,150700,59959408,1513,1513,1513,1513,0
|
|
20240805,150600,59959408,1513,1513,1513,1513,0
|
|
20240805,150500,59959408,1513,1503,1513,1484,1101
|
|
20240805,150400,58307494,1516,1516,1516,1516,51
|
|
20240805,150300,58230178,1517,1517,1517,1517,50
|
|
20240805,150200,58154328,1501,1501,1501,1501,0
|
|
20240805,150100,58154328,1501,1501,1501,1501,1000
|
|
20240805,150000,56653328,1500,1500,1500,1500,0
|
|
20240805,145900,56653328,1500,1500,1500,1500,0
|
|
20240805,145800,56653328,1500,1500,1500,1500,0
|
|
20240805,145700,56653328,1500,1500,1500,1500,0
|
|
20240805,145600,56653328,1500,1501,1501,1500,3000
|
|
20240805,145500,52153251,1500,1556,1556,1500,4478
|
|
20240805,145400,45422076,1559,1559,1559,1559,0
|
|
20240805,145300,45422076,1559,1570,1570,1559,401
|
|
20240805,145200,44792517,1571,1571,1571,1571,0
|
|
20240805,145100,44792517,1571,1571,1571,1571,312
|
|
20240805,145000,44302365,1571,1571,1571,1571,32
|
|
20240805,144900,44252093,1580,1580,1580,1580,0
|
|
20240805,144800,44252093,1580,1580,1580,1580,100
|
|
20240805,144700,44094093,1583,1583,1583,1583,0
|
|
20240805,144600,44094093,1583,1588,1588,1583,430
|
|
20240805,144500,43412998,1583,1583,1583,1583,0
|
|
20240805,144400,43412998,1583,1583,1583,1583,0
|
|
20240805,144300,43412998,1583,1583,1583,1583,0
|
|
20240805,144200,43412998,1583,1583,1583,1583,0
|
|
20240805,144100,43412998,1583,1583,1583,1583,0
|
|
20240805,144000,43412998,1583,1583,1583,1583,0
|
|
20240805,143900,43412998,1583,1583,1583,1583,0
|
|
20240805,143800,43412998,1583,1600,1600,1583,2000
|
|
20240805,143700,40227045,1600,1601,1601,1600,6
|
|
20240805,143600,40217440,1618,1618,1618,1618,0
|
|
20240805,143500,40217440,1618,1618,1618,1618,0
|
|
20240805,143400,40217440,1618,1618,1618,1618,0
|
|
20240805,143300,40217440,1618,1618,1618,1618,0
|
|
20240805,143200,40217440,1618,1612,1618,1612,785
|
|
20240805,143100,38947910,1600,1600,1600,1600,0
|
|
20240805,143000,38947910,1600,1600,1600,1600,0
|
|
20240805,142900,38947910,1600,1600,1600,1600,0
|
|
20240805,142800,38947910,1600,1600,1600,1600,900
|
|
20240805,142700,37507910,1600,1600,1600,1600,0
|
|
20240805,142600,37507910,1600,1600,1600,1600,100
|
|
20240805,142500,37347910,1587,1587,1587,1587,0
|
|
20240805,142400,37347910,1587,1587,1587,1587,0
|
|
20240805,142300,37347910,1587,1587,1587,1587,0
|
|
20240805,142200,37347910,1587,1587,1587,1587,0
|
|
20240805,142100,37347910,1587,1587,1587,1587,0
|
|
20240805,142000,37347910,1587,1587,1587,1587,0
|
|
20240805,141900,37347910,1587,1587,1587,1587,0
|
|
20240805,141800,37347910,1587,1587,1587,1587,0
|
|
20240805,141700,37347910,1587,1587,1587,1587,0
|
|
20240805,141600,37347910,1587,1587,1587,1587,0
|
|
20240805,141500,37347910,1587,1587,1587,1587,0
|
|
20240805,141400,37347910,1587,1587,1587,1587,0
|
|
20240805,141300,37347910,1587,1587,1587,1587,0
|
|
20240805,141200,37347910,1587,1587,1587,1587,0
|
|
20240805,141100,37347910,1587,1587,1587,1587,0
|
|
20240805,141000,37347910,1587,1587,1587,1587,0
|
|
20240805,140900,37347910,1587,1587,1587,1587,0
|
|
20240805,140800,37347910,1587,1587,1587,1587,0
|
|
20240805,140700,37347910,1587,1587,1587,1587,0
|
|
20240805,140600,37347910,1587,1587,1587,1587,0
|
|
20240805,140500,37347910,1587,1587,1587,1587,0
|
|
20240805,140400,37347910,1587,1587,1587,1587,0
|
|
20240805,140300,37347910,1587,1587,1587,1587,0
|
|
20240805,140200,37347910,1587,1587,1587,1587,0
|
|
20240805,140100,37347910,1587,1587,1587,1587,0
|
|
20240805,140000,37347910,1587,1587,1587,1587,0
|
|
20240805,135900,37347910,1587,1587,1587,1587,0
|
|
20240805,135800,37347910,1587,1587,1587,1587,0
|
|
20240805,135700,37347910,1587,1587,1587,1587,0
|
|
20240805,135600,37347910,1587,1587,1587,1587,0
|
|
20240805,135500,37347910,1587,1587,1587,1587,0
|
|
20240805,135400,37347910,1587,1587,1587,1587,0
|
|
20240805,135300,37347910,1587,1587,1587,1587,0
|
|
20240805,135200,37347910,1587,1587,1587,1587,0
|
|
20240805,135100,37347910,1587,1587,1587,1587,0
|
|
20240805,135000,37347910,1587,1587,1587,1587,0
|
|
20240805,134900,37347910,1587,1587,1587,1587,0
|
|
20240805,134800,37347910,1587,1587,1587,1587,0
|
|
20240805,134700,37347910,1587,1587,1587,1587,0
|
|
20240805,134600,37347910,1587,1587,1587,1587,0
|
|
20240805,134500,37347910,1587,1599,1599,1587,90
|
|
20240805,134400,37204354,1600,1600,1600,1600,264
|
|
20240805,134300,36781954,1599,1599,1599,1599,0
|
|
20240805,134200,36781954,1599,1599,1599,1599,1
|
|
20240805,134100,36780355,1599,1599,1599,1599,1
|
|
20240805,134000,36778756,1599,1600,1600,1599,1001
|
|
20240805,133900,35177705,1600,1601,1601,1600,1430
|
|
20240805,133800,32888906,1601,1602,1602,1601,923
|
|
20240805,133700,31410461,1602,1602,1602,1602,0
|
|
20240805,133600,31410461,1602,1602,1602,1602,0
|
|
20240805,133500,31410461,1602,1602,1602,1602,0
|
|
20240805,133400,31410461,1602,1602,1602,1602,0
|
|
20240805,133300,31410461,1602,1602,1602,1602,0
|
|
20240805,133200,31410461,1602,1602,1602,1602,0
|
|
20240805,133100,31410461,1602,1602,1602,1602,0
|
|
20240805,133000,31410461,1602,1602,1602,1602,0
|
|
20240805,132900,31410461,1602,1602,1602,1602,0
|
|
20240805,132800,31410461,1602,1602,1602,1602,0
|
|
20240805,132700,31410461,1602,1602,1602,1602,0
|
|
20240805,132600,31410461,1602,1602,1602,1602,0
|
|
20240805,132500,31410461,1602,1602,1602,1602,0
|
|
20240805,132400,31410461,1602,1602,1602,1602,0
|
|
20240805,132300,31410461,1602,1602,1602,1602,0
|
|
20240805,132200,31410461,1602,1602,1602,1602,0
|
|
20240805,132100,31410461,1602,1602,1602,1602,0
|
|
20240805,132000,31410461,1602,1602,1602,1602,0
|
|
20240805,131900,31410461,1602,1602,1602,1602,42
|
|
20240805,131800,31343177,1602,1602,1602,1602,0
|
|
20240805,131700,31343177,1602,1602,1602,1602,0
|
|
20240805,131600,31343177,1602,1603,1603,1602,124
|
|
20240805,131500,31144524,1602,1602,1602,1602,0
|
|
20240805,131400,31144524,1602,1602,1602,1602,0
|
|
20240805,131300,31144524,1602,1602,1602,1602,0
|
|
20240805,131200,31144524,1602,1602,1602,1602,0
|
|
20240805,131100,31144524,1602,1602,1602,1602,0
|
|
20240805,131000,31144524,1602,1602,1602,1602,0
|
|
20240805,130900,31144524,1602,1602,1602,1602,0
|
|
20240805,130800,31144524,1602,1603,1603,1602,334
|
|
20240805,130700,30609245,1603,1603,1603,1603,0
|
|
20240805,130600,30609245,1603,1603,1603,1603,0
|
|
20240805,130500,30609245,1603,1603,1603,1603,0
|
|
20240805,130400,30609245,1603,1603,1603,1603,0
|
|
20240805,130300,30609245,1603,1603,1603,1603,0
|
|
20240805,130200,30609245,1603,1603,1603,1603,0
|
|
20240805,130100,30609245,1603,1603,1603,1603,0
|
|
20240805,130000,30609245,1603,1622,1622,1603,1000
|
|
20240805,125900,29003300,1622,1622,1622,1622,0
|
|
20240805,125800,29003300,1622,1622,1622,1622,0
|
|
20240805,125700,29003300,1622,1622,1622,1622,0
|
|
20240805,125600,29003300,1622,1622,1622,1622,845
|
|
20240805,125500,27632710,1600,1600,1600,1600,0
|
|
20240805,125400,27632710,1600,1600,1600,1600,0
|
|
20240805,125300,27632710,1600,1600,1600,1600,0
|
|
20240805,125200,27632710,1600,1600,1600,1600,0
|
|
20240805,125100,27632710,1600,1600,1600,1600,0
|
|
20240805,125000,27632710,1600,1600,1600,1600,0
|
|
20240805,124900,27632710,1600,1600,1600,1600,0
|
|
20240805,124800,27632710,1600,1600,1600,1600,0
|
|
20240805,124700,27632710,1600,1600,1600,1600,0
|
|
20240805,124600,27632710,1600,1605,1605,1600,170
|
|
20240805,124500,27360635,1600,1600,1600,1600,0
|
|
20240805,124400,27360635,1600,1626,1626,1600,1400
|
|
20240805,124300,25091281,1626,1626,1626,1626,0
|
|
20240805,124200,25091281,1626,1626,1626,1626,0
|
|
20240805,124100,25091281,1626,1626,1626,1626,0
|
|
20240805,124000,25091281,1626,1626,1626,1626,0
|
|
20240805,123900,25091281,1626,1626,1626,1626,73
|
|
20240805,123800,24972583,1626,1626,1626,1626,0
|
|
20240805,123700,24972583,1626,1626,1626,1626,0
|
|
20240805,123600,24972583,1626,1626,1626,1626,0
|
|
20240805,123500,24972583,1626,1626,1626,1626,159
|
|
20240805,123400,24714049,1626,1640,1640,1626,60
|
|
20240805,123300,24616414,1647,1647,1647,1647,0
|
|
20240805,123200,24616414,1647,1647,1647,1647,0
|
|
20240805,123100,24616414,1647,1648,1648,1647,363
|
|
20240805,123000,24018390,1648,1648,1648,1648,1
|
|
20240805,122900,24016742,1648,1648,1648,1648,0
|
|
20240805,122800,24016742,1648,1648,1648,1648,1
|
|
20240805,122700,24015094,1648,1648,1648,1648,1
|
|
20240805,122600,24013446,1648,1648,1648,1648,112
|
|
20240805,122500,23828870,1648,1649,1649,1648,223
|
|
20240805,122400,23461325,1649,1649,1649,1649,0
|
|
20240805,122300,23461325,1649,1649,1649,1649,0
|
|
20240805,122200,23461325,1649,1649,1649,1649,0
|
|
20240805,122100,23461325,1649,1649,1649,1649,0
|
|
20240805,122000,23461325,1649,1649,1649,1649,0
|
|
20240805,121900,23461325,1649,1649,1649,1649,0
|
|
20240805,121800,23461325,1649,1649,1649,1649,0
|
|
20240805,121700,23461325,1649,1649,1649,1649,0
|
|
20240805,121600,23461325,1649,1649,1649,1649,0
|
|
20240805,121500,23461325,1649,1649,1649,1649,0
|
|
20240805,121400,23461325,1649,1649,1649,1649,0
|
|
20240805,121300,23461325,1649,1649,1649,1649,2
|
|
20240805,121200,23458027,1649,1649,1649,1649,1
|
|
20240805,121100,23456378,1649,1651,1651,1649,438
|
|
20240805,121000,22733634,1650,1650,1650,1650,0
|
|
20240805,120900,22733634,1650,1650,1650,1650,0
|
|
20240805,120800,22733634,1650,1650,1650,1650,0
|
|
20240805,120700,22733634,1650,1650,1650,1650,0
|
|
20240805,120600,22733634,1650,1650,1650,1650,0
|
|
20240805,120500,22733634,1650,1650,1650,1650,0
|
|
20240805,120400,22733634,1650,1650,1650,1650,0
|
|
20240805,120300,22733634,1650,1650,1650,1650,0
|
|
20240805,120200,22733634,1650,1650,1650,1650,0
|
|
20240805,120100,22733634,1650,1650,1650,1650,0
|
|
20240805,120000,22733634,1650,1650,1650,1650,0
|
|
20240805,115900,22733634,1650,1650,1650,1650,0
|
|
20240805,115800,22733634,1650,1650,1650,1650,3
|
|
20240805,115700,22728684,1650,1650,1650,1650,0
|
|
20240805,115600,22728684,1650,1650,1650,1650,0
|
|
20240805,115500,22728684,1650,1650,1650,1650,0
|
|
20240805,115400,22728684,1650,1650,1650,1650,10
|
|
20240805,115300,22712184,1649,1649,1649,1649,0
|
|
20240805,115200,22712184,1649,1649,1649,1649,0
|
|
20240805,115100,22712184,1649,1649,1649,1649,0
|
|
20240805,115000,22712184,1649,1649,1649,1649,0
|
|
20240805,114900,22712184,1649,1649,1649,1649,0
|
|
20240805,114800,22712184,1649,1649,1649,1649,0
|
|
20240805,114700,22712184,1649,1649,1649,1649,1
|
|
20240805,114600,22710535,1649,1649,1649,1649,1
|
|
20240805,114500,22708886,1649,1649,1649,1649,48
|
|
20240805,114400,22629734,1649,1649,1649,1649,0
|
|
20240805,114300,22629734,1649,1649,1649,1649,0
|
|
20240805,114200,22629734,1649,1649,1649,1649,5
|
|
20240805,114100,22621489,1640,1640,1640,1640,1
|
|
20240805,114000,22619849,1640,1640,1640,1640,0
|
|
20240805,113900,22619849,1640,1640,1640,1640,0
|
|
20240805,113800,22619849,1640,1640,1640,1640,0
|
|
20240805,113700,22619849,1640,1640,1640,1640,0
|
|
20240805,113600,22619849,1640,1640,1640,1640,0
|
|
20240805,113500,22619849,1640,1640,1640,1640,0
|
|
20240805,113400,22619849,1640,1640,1640,1640,0
|
|
20240805,113300,22619849,1640,1640,1640,1640,0
|
|
20240805,113200,22619849,1640,1640,1640,1640,0
|
|
20240805,113100,22619849,1640,1640,1640,1640,0
|
|
20240805,113000,22619849,1640,1640,1640,1640,0
|
|
20240805,112900,22619849,1640,1640,1640,1640,0
|
|
20240805,112800,22619849,1640,1640,1640,1640,0
|
|
20240805,112700,22619849,1640,1640,1640,1640,0
|
|
20240805,112600,22619849,1640,1640,1640,1640,0
|
|
20240805,112500,22619849,1640,1640,1640,1640,0
|
|
20240805,112400,22619849,1640,1640,1640,1640,0
|
|
20240805,112300,22619849,1640,1640,1640,1640,0
|
|
20240805,112200,22619849,1640,1640,1640,1640,0
|
|
20240805,112100,22619849,1640,1640,1640,1640,0
|
|
20240805,112000,22619849,1640,1640,1640,1640,0
|
|
20240805,111900,22619849,1640,1640,1640,1640,857
|
|
20240805,111800,21214369,1638,1638,1638,1638,261
|
|
20240805,111700,20786851,1640,1640,1640,1640,0
|
|
20240805,111600,20786851,1640,1628,1640,1628,610
|
|
20240805,111500,19787437,1622,1622,1622,1622,0
|
|
20240805,111400,19787437,1622,1622,1622,1622,0
|
|
20240805,111300,19787437,1622,1629,1629,1622,221
|
|
20240805,111200,19428275,1625,1625,1625,1625,0
|
|
20240805,111100,19428275,1625,1625,1625,1625,0
|
|
20240805,111000,19428275,1625,1625,1625,1625,0
|
|
20240805,110900,19428275,1625,1625,1625,1625,1127
|
|
20240805,110800,17596900,1627,1627,1627,1627,0
|
|
20240805,110700,17596900,1627,1627,1627,1627,0
|
|
20240805,110600,17596900,1627,1627,1627,1627,0
|
|
20240805,110500,17596900,1627,1627,1627,1627,313
|
|
20240805,110400,17087649,1627,1627,1627,1627,1
|
|
20240805,110300,17086022,1627,1627,1627,1627,20
|
|
20240805,110200,17053482,1627,1627,1627,1627,0
|
|
20240805,110100,17053482,1627,1627,1627,1627,0
|
|
20240805,110000,17053482,1627,1627,1627,1627,0
|
|
20240805,105900,17053482,1627,1627,1627,1627,0
|
|
20240805,105800,17053482,1627,1627,1627,1627,0
|
|
20240805,105700,17053482,1627,1627,1627,1627,0
|
|
20240805,105600,17053482,1627,1627,1627,1627,0
|
|
20240805,105500,17053482,1627,1627,1627,1627,1
|
|
20240805,105400,17051855,1627,1627,1627,1627,1
|
|
20240805,105300,17050228,1627,1627,1627,1627,280
|
|
20240805,105200,16594668,1628,1628,1628,1628,0
|
|
20240805,105100,16594668,1628,1628,1628,1628,0
|
|
20240805,105000,16594668,1628,1628,1628,1628,0
|
|
20240805,104900,16594668,1628,1628,1628,1628,0
|
|
20240805,104800,16594668,1628,1628,1628,1628,10
|
|
20240805,104700,16578388,1630,1630,1630,1630,1
|
|
20240805,104600,16576758,1630,1630,1630,1630,0
|
|
20240805,104500,16576758,1630,1630,1630,1630,5
|
|
20240805,104400,16568608,1630,1630,1630,1630,0
|
|
20240805,104300,16568608,1630,1630,1630,1630,0
|
|
20240805,104200,16568608,1630,1630,1630,1630,0
|
|
20240805,104100,16568608,1630,1630,1630,1630,0
|
|
20240805,104000,16568608,1630,1630,1630,1630,200
|
|
20240805,103900,16242608,1637,1637,1637,1637,0
|
|
20240805,103800,16242608,1637,1637,1637,1637,0
|
|
20240805,103700,16242608,1637,1637,1637,1637,0
|
|
20240805,103600,16242608,1637,1637,1637,1637,0
|
|
20240805,103500,16242608,1637,1637,1637,1637,0
|
|
20240805,103400,16242608,1637,1637,1637,1637,0
|
|
20240805,103300,16242608,1637,1637,1637,1637,0
|
|
20240805,103200,16242608,1637,1637,1637,1637,5
|
|
20240805,103100,16234423,1640,1640,1640,1640,0
|
|
20240805,103000,16234423,1640,1640,1640,1640,0
|
|
20240805,102900,16234423,1640,1640,1640,1640,0
|
|
20240805,102800,16234423,1640,1640,1640,1640,0
|
|
20240805,102700,16234423,1640,1640,1640,1640,0
|
|
20240805,102600,16234423,1640,1640,1640,1640,0
|
|
20240805,102500,16234423,1640,1640,1640,1640,1896
|
|
20240805,102400,13124983,1645,1645,1645,1645,0
|
|
20240805,102300,13124983,1645,1645,1645,1645,10
|
|
20240805,102200,13108533,1640,1640,1640,1640,0
|
|
20240805,102100,13108533,1640,1640,1640,1640,0
|
|
20240805,102000,13108533,1640,1644,1644,1640,154
|
|
20240805,101900,12855925,1644,1644,1644,1644,0
|
|
20240805,101800,12855925,1644,1644,1644,1644,0
|
|
20240805,101700,12855925,1644,1644,1644,1644,10
|
|
20240805,101600,12839485,1640,1640,1640,1640,0
|
|
20240805,101500,12839485,1640,1640,1640,1640,0
|
|
20240805,101400,12839485,1640,1640,1640,1640,0
|
|
20240805,101300,12839485,1640,1640,1640,1640,0
|
|
20240805,101200,12839485,1640,1640,1640,1640,0
|
|
20240805,101100,12839485,1640,1640,1640,1640,0
|
|
20240805,101000,12839485,1640,1640,1640,1640,0
|
|
20240805,100900,12839485,1640,1640,1640,1640,0
|
|
20240805,100800,12839485,1640,1640,1640,1640,0
|
|
20240805,100700,12839485,1640,1640,1640,1640,0
|
|
20240805,100600,12839485,1640,1640,1640,1640,0
|
|
20240805,100500,12839485,1640,1640,1640,1640,0
|
|
20240805,100400,12839485,1640,1640,1640,1640,40
|
|
20240805,100300,12773885,1640,1640,1640,1640,0
|
|
20240805,100200,12773885,1640,1640,1640,1640,0
|
|
20240805,100100,12773885,1640,1640,1640,1640,0
|
|
20240805,100000,12773885,1640,1639,1640,1639,100
|
|
20240805,095900,12609895,1640,1640,1640,1640,93
|
|
20240805,095800,12457375,1640,1625,1640,1625,1921
|
|
20240805,095700,9335735,1570,1570,1570,1570,0
|
|
20240805,095600,9335735,1570,1670,1670,1570,721
|
|
20240805,095500,8149495,1670,1670,1670,1670,0
|
|
20240805,095400,8149495,1670,1670,1670,1670,0
|
|
20240805,095300,8149495,1670,1675,1675,1670,200
|
|
20240805,095200,7815205,1675,1675,1675,1675,20
|
|
20240805,095100,7781705,1675,1675,1675,1675,15
|
|
20240805,095000,7756580,1675,1675,1675,1675,0
|
|
20240805,094900,7756580,1675,1675,1675,1675,50
|
|
20240805,094800,7672830,1689,1689,1689,1689,0
|
|
20240805,094700,7672830,1689,1689,1689,1689,0
|
|
20240805,094600,7672830,1689,1689,1689,1689,0
|
|
20240805,094500,7672830,1689,1689,1689,1689,0
|
|
20240805,094400,7672830,1689,1689,1689,1689,0
|
|
20240805,094300,7672830,1689,1689,1689,1689,0
|
|
20240805,094200,7672830,1689,1689,1689,1689,0
|
|
20240805,094100,7672830,1689,1689,1689,1689,0
|
|
20240805,094000,7672830,1689,1689,1689,1689,0
|
|
20240805,093900,7672830,1689,1689,1689,1689,0
|
|
20240805,093800,7672830,1689,1689,1689,1689,0
|
|
20240805,093700,7672830,1689,1689,1689,1689,0
|
|
20240805,093600,7672830,1689,1689,1689,1689,0
|
|
20240805,093500,7672830,1689,1689,1689,1689,0
|
|
20240805,093400,7672830,1689,1689,1689,1689,0
|
|
20240805,093300,7672830,1689,1689,1689,1689,1
|
|
20240805,093200,7671141,1671,1671,1671,1671,0
|
|
20240805,093100,7671141,1671,1671,1671,1671,0
|
|
20240805,093000,7671141,1671,1671,1671,1671,0
|
|
20240805,092900,7671141,1671,1671,1671,1671,0
|
|
20240805,092800,7671141,1671,1671,1671,1671,362
|
|
20240805,092700,7066239,1671,1672,1672,1671,84
|
|
20240805,092600,6925870,1694,1694,1694,1694,0
|
|
20240805,092500,6925870,1694,1694,1694,1694,0
|
|
20240805,092400,6925870,1694,1694,1694,1694,0
|
|
20240805,092300,6925870,1694,1694,1694,1694,0
|
|
20240805,092200,6925870,1694,1694,1694,1694,13
|
|
20240805,092100,6903848,1671,1671,1671,1671,14
|
|
20240805,092000,6880454,1671,1683,1683,1671,483
|
|
20240805,091900,6073112,1695,1695,1695,1695,0
|
|
20240805,091800,6073112,1695,1695,1695,1695,0
|
|
20240805,091700,6073112,1695,1695,1695,1695,0
|
|
20240805,091600,6073112,1695,1695,1695,1695,30
|
|
20240805,091500,6022262,1701,1689,1701,1671,1105
|
|
20240805,091400,4163955,1685,1685,1685,1685,10
|
|
20240805,091300,4147105,1691,1691,1691,1691,0
|
|
20240805,091200,4147105,1691,1691,1691,1691,50
|
|
20240805,091100,4062555,1691,1691,1691,1691,400
|
|
20240805,091000,3386155,1691,1691,1691,1691,24
|
|
20240805,090900,3345571,1701,1702,1702,1701,1030
|
|
20240805,090800,1593315,1710,1710,1710,1710,0
|
|
20240805,090700,1593315,1710,1710,1710,1710,0
|
|
20240805,090600,1593315,1710,1710,1710,1710,0
|
|
20240805,090500,1593315,1710,1710,1710,1710,0
|
|
20240805,090400,1593315,1710,1710,1710,1710,0
|
|
20240805,090300,1593315,1710,1712,1712,1701,563
|
|
20240805,090200,630027,1712,1712,1712,1712,114
|
|
20240805,090100,434859,1712,1718,1718,1712,18
|
|
20240805,090000,403965,1719,1719,1719,1719,235
|