625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,192200,86041815,1606,1606,1606,1606,623
|
|
20240820,192100,86041815,1606,1606,1606,1606,0
|
|
20240820,192000,86041815,1606,1606,1606,1606,0
|
|
20240820,191900,86041815,1606,1606,1606,1606,0
|
|
20240820,191800,86041815,1606,1606,1606,1606,0
|
|
20240820,191700,86041815,1606,1606,1606,1606,0
|
|
20240820,191600,86041815,1606,1606,1606,1606,0
|
|
20240820,191500,86041815,1606,1606,1606,1606,0
|
|
20240820,191400,86041815,1606,1606,1606,1606,0
|
|
20240820,191300,86041815,1606,1606,1606,1606,0
|
|
20240820,191200,86041815,1606,1606,1606,1606,0
|
|
20240820,191100,86041815,1606,1606,1606,1606,0
|
|
20240820,191000,86041815,1606,1606,1606,1606,0
|
|
20240820,190900,86041815,1606,1606,1606,1606,0
|
|
20240820,190800,86041815,1606,1606,1606,1606,0
|
|
20240820,190700,86041815,1606,1606,1606,1606,0
|
|
20240820,190600,86041815,1606,1606,1606,1606,0
|
|
20240820,190500,86041815,1606,1606,1606,1606,0
|
|
20240820,190400,86041815,1606,1606,1606,1606,0
|
|
20240820,190300,86041815,1606,1606,1606,1606,0
|
|
20240820,190200,86041815,1606,1606,1606,1606,0
|
|
20240820,190100,86041815,1606,1606,1606,1606,0
|
|
20240820,190000,86041815,1606,1606,1606,1606,0
|
|
20240820,185900,86041815,1606,1606,1606,1606,0
|
|
20240820,185800,86041815,1606,1606,1606,1606,0
|
|
20240820,185700,86041815,1606,1606,1606,1606,0
|
|
20240820,185600,86041815,1606,1606,1606,1606,0
|
|
20240820,185500,86041815,1606,1606,1606,1606,0
|
|
20240820,185400,86041815,1606,1606,1606,1606,0
|
|
20240820,185300,86041815,1606,1606,1606,1606,0
|
|
20240820,185200,86041815,1606,1606,1606,1606,623
|
|
20240820,185100,86041815,1606,1606,1606,1606,0
|
|
20240820,185000,86041815,1606,1606,1606,1606,0
|
|
20240820,184900,86041815,1606,1606,1606,1606,0
|
|
20240820,184800,86041815,1606,1606,1606,1606,0
|
|
20240820,184700,86041815,1606,1606,1606,1606,0
|
|
20240820,184600,86041815,1606,1606,1606,1606,0
|
|
20240820,184500,86041815,1606,1606,1606,1606,0
|
|
20240820,184400,86041815,1606,1606,1606,1606,0
|
|
20240820,184300,86041815,1606,1606,1606,1606,0
|
|
20240820,184200,86041815,1606,1606,1606,1606,0
|
|
20240820,184100,86041815,1606,1606,1606,1606,0
|
|
20240820,184000,86041815,1606,1606,1606,1606,0
|
|
20240820,183900,86041815,1606,1606,1606,1606,0
|
|
20240820,183800,86041815,1606,1606,1606,1606,0
|
|
20240820,183700,86041815,1606,1606,1606,1606,0
|
|
20240820,183600,86041815,1606,1606,1606,1606,0
|
|
20240820,183500,86041815,1606,1606,1606,1606,0
|
|
20240820,183400,86041815,1606,1606,1606,1606,0
|
|
20240820,183300,86041815,1606,1606,1606,1606,0
|
|
20240820,183200,86041815,1606,1606,1606,1606,0
|
|
20240820,183100,86041815,1606,1606,1606,1606,0
|
|
20240820,183000,86041815,1606,1606,1606,1606,0
|
|
20240820,182900,86041815,1606,1606,1606,1606,0
|
|
20240820,182800,86041815,1606,1606,1606,1606,0
|
|
20240820,182700,86041815,1606,1606,1606,1606,0
|
|
20240820,182600,86041815,1606,1606,1606,1606,0
|
|
20240820,182500,86041815,1606,1606,1606,1606,0
|
|
20240820,182400,86041815,1606,1606,1606,1606,0
|
|
20240820,182300,86041815,1606,1606,1606,1606,0
|
|
20240820,182200,86041815,1606,1606,1606,1606,623
|
|
20240820,182100,86041815,1606,1606,1606,1606,0
|
|
20240820,182000,86041815,1606,1606,1606,1606,0
|
|
20240820,181900,86041815,1606,1606,1606,1606,0
|
|
20240820,181800,86041815,1606,1606,1606,1606,0
|
|
20240820,181700,86041815,1606,1606,1606,1606,0
|
|
20240820,181600,86041815,1606,1606,1606,1606,0
|
|
20240820,181500,86041815,1606,1606,1606,1606,0
|
|
20240820,181400,86041815,1606,1606,1606,1606,0
|
|
20240820,181300,86041815,1606,1606,1606,1606,0
|
|
20240820,181200,86041815,1606,1606,1606,1606,0
|
|
20240820,181100,86041815,1606,1606,1606,1606,0
|
|
20240820,181000,86041815,1606,1606,1606,1606,0
|
|
20240820,180900,86041815,1606,1606,1606,1606,0
|
|
20240820,180800,86041815,1606,1606,1606,1606,0
|
|
20240820,180700,86041815,1606,1606,1606,1606,0
|
|
20240820,180600,86041815,1606,1606,1606,1606,0
|
|
20240820,180500,86041815,1606,1606,1606,1606,0
|
|
20240820,180400,86041815,1606,1606,1606,1606,0
|
|
20240820,180300,86041815,1606,1606,1606,1606,0
|
|
20240820,180200,86041815,1606,1606,1606,1606,0
|
|
20240820,180100,86041815,1606,1606,1606,1606,0
|
|
20240820,180000,86041815,1606,1606,1606,1606,0
|
|
20240820,175900,86041815,1606,1606,1606,1606,0
|
|
20240820,175800,86041815,1606,1606,1606,1606,0
|
|
20240820,175700,86041815,1606,1606,1606,1606,0
|
|
20240820,175600,86041815,1606,1606,1606,1606,0
|
|
20240820,175500,86041815,1606,1606,1606,1606,0
|
|
20240820,175400,86041815,1606,1606,1606,1606,0
|
|
20240820,175300,86041815,1606,1606,1606,1606,0
|
|
20240820,175200,86041815,1606,1606,1606,1606,623
|
|
20240820,175100,86041815,1606,1606,1606,1606,0
|
|
20240820,175000,86041815,1606,1606,1606,1606,0
|
|
20240820,174900,86041815,1606,1606,1606,1606,0
|
|
20240820,174800,86041815,1606,1606,1606,1606,0
|
|
20240820,174700,86041815,1606,1606,1606,1606,0
|
|
20240820,174600,86041815,1606,1606,1606,1606,0
|
|
20240820,174500,86041815,1606,1606,1606,1606,0
|
|
20240820,174400,86041815,1606,1606,1606,1606,0
|
|
20240820,174300,86041815,1606,1606,1606,1606,0
|
|
20240820,174200,86041815,1606,1606,1606,1606,0
|
|
20240820,174100,86041815,1606,1606,1606,1606,0
|
|
20240820,174000,86041815,1606,1606,1606,1606,0
|
|
20240820,173900,86041815,1606,1606,1606,1606,0
|
|
20240820,173800,86041815,1606,1606,1606,1606,0
|
|
20240820,173700,86041815,1606,1606,1606,1606,0
|
|
20240820,173600,86041815,1606,1606,1606,1606,0
|
|
20240820,173500,86041815,1606,1606,1606,1606,0
|
|
20240820,173400,86041815,1606,1606,1606,1606,0
|
|
20240820,173300,86041815,1606,1606,1606,1606,0
|
|
20240820,173200,86041815,1606,1606,1606,1606,0
|
|
20240820,173100,86041815,1606,1606,1606,1606,0
|
|
20240820,173000,86041815,1606,1606,1606,1606,0
|
|
20240820,172900,86041815,1606,1606,1606,1606,0
|
|
20240820,172800,86041815,1606,1606,1606,1606,0
|
|
20240820,172700,86041815,1606,1606,1606,1606,0
|
|
20240820,172600,86041815,1606,1606,1606,1606,0
|
|
20240820,172500,86041815,1606,1606,1606,1606,0
|
|
20240820,172400,86041815,1606,1606,1606,1606,0
|
|
20240820,172300,86041815,1606,1606,1606,1606,0
|
|
20240820,172200,86041815,1606,1606,1606,1606,623
|
|
20240820,172100,86041815,1606,1606,1606,1606,0
|
|
20240820,172000,86041815,1606,1606,1606,1606,0
|
|
20240820,171900,86041815,1606,1606,1606,1606,0
|
|
20240820,171800,86041815,1606,1606,1606,1606,0
|
|
20240820,171700,86041815,1606,1606,1606,1606,0
|
|
20240820,171600,86041815,1606,1606,1606,1606,0
|
|
20240820,171500,86041815,1606,1606,1606,1606,0
|
|
20240820,171400,86041815,1606,1606,1606,1606,0
|
|
20240820,171300,86041815,1606,1606,1606,1606,0
|
|
20240820,171200,86041815,1606,1606,1606,1606,0
|
|
20240820,171100,86041815,1606,1606,1606,1606,0
|
|
20240820,171000,86041815,1606,1606,1606,1606,0
|
|
20240820,170900,86041815,1606,1606,1606,1606,0
|
|
20240820,170800,86041815,1606,1606,1606,1606,0
|
|
20240820,170700,86041815,1606,1606,1606,1606,0
|
|
20240820,170600,86041815,1606,1606,1606,1606,0
|
|
20240820,170500,86041815,1606,1606,1606,1606,0
|
|
20240820,170400,86041815,1606,1606,1606,1606,0
|
|
20240820,170300,86041815,1606,1606,1606,1606,0
|
|
20240820,170200,86041815,1606,1606,1606,1606,0
|
|
20240820,170100,86041815,1606,1606,1606,1606,0
|
|
20240820,170000,86041815,1606,1606,1606,1606,0
|
|
20240820,165900,86041815,1606,1606,1606,1606,0
|
|
20240820,165800,86041815,1606,1606,1606,1606,0
|
|
20240820,165700,86041815,1606,1606,1606,1606,0
|
|
20240820,165600,86041815,1606,1606,1606,1606,0
|
|
20240820,165500,86041815,1606,1606,1606,1606,0
|
|
20240820,165400,86041815,1606,1606,1606,1606,0
|
|
20240820,165300,86041815,1606,1606,1606,1606,0
|
|
20240820,165200,86041815,1606,1606,1606,1606,623
|
|
20240820,165100,86041815,1606,1606,1606,1606,0
|
|
20240820,165000,86041815,1606,1606,1606,1606,0
|
|
20240820,164900,86041815,1606,1606,1606,1606,0
|
|
20240820,164800,86041815,1606,1606,1606,1606,0
|
|
20240820,164700,86041815,1606,1606,1606,1606,0
|
|
20240820,164600,86041815,1606,1606,1606,1606,0
|
|
20240820,164500,86041815,1606,1606,1606,1606,0
|
|
20240820,164400,86041815,1606,1606,1606,1606,0
|
|
20240820,164300,86041815,1606,1606,1606,1606,0
|
|
20240820,164200,86041815,1606,1606,1606,1606,0
|
|
20240820,164100,86041815,1606,1606,1606,1606,0
|
|
20240820,164000,86041815,1606,1606,1606,1606,0
|
|
20240820,163900,86041815,1606,1606,1606,1606,0
|
|
20240820,163800,86041815,1606,1606,1606,1606,0
|
|
20240820,163700,86041815,1606,1606,1606,1606,0
|
|
20240820,163600,86041815,1606,1606,1606,1606,0
|
|
20240820,163500,86041815,1606,1606,1606,1606,0
|
|
20240820,163400,86041815,1606,1606,1606,1606,0
|
|
20240820,163300,86041815,1606,1606,1606,1606,0
|
|
20240820,163200,86041815,1606,1606,1606,1606,0
|
|
20240820,163100,86041815,1606,1606,1606,1606,0
|
|
20240820,163000,86041815,1606,1606,1606,1606,0
|
|
20240820,162900,86041815,1606,1606,1606,1606,0
|
|
20240820,162800,86041815,1606,1606,1606,1606,0
|
|
20240820,162700,86041815,1606,1606,1606,1606,0
|
|
20240820,162600,86041815,1606,1606,1606,1606,0
|
|
20240820,162500,86041815,1606,1606,1606,1606,0
|
|
20240820,162400,86041815,1606,1606,1606,1606,0
|
|
20240820,162300,86041815,1606,1606,1606,1606,0
|
|
20240820,162200,86041815,1606,1606,1606,1606,623
|
|
20240820,162100,86041815,1606,1606,1606,1606,0
|
|
20240820,162000,86041815,1606,1606,1606,1606,0
|
|
20240820,161900,86041815,1606,1606,1606,1606,0
|
|
20240820,161800,86041815,1606,1606,1606,1606,0
|
|
20240820,161700,86041815,1606,1606,1606,1606,0
|
|
20240820,161600,86041815,1606,1606,1606,1606,0
|
|
20240820,161500,86041815,1606,1606,1606,1606,0
|
|
20240820,161400,86041815,1606,1606,1606,1606,0
|
|
20240820,161300,86041815,1606,1606,1606,1606,0
|
|
20240820,161200,86041815,1606,1606,1606,1606,0
|
|
20240820,161100,86041815,1606,1606,1606,1606,0
|
|
20240820,161000,86041815,1606,1606,1606,1606,0
|
|
20240820,160900,86041815,1606,1606,1606,1606,0
|
|
20240820,160800,86041815,1606,1606,1606,1606,0
|
|
20240820,160700,86041815,1606,1606,1606,1606,0
|
|
20240820,160600,86041815,1606,1606,1606,1606,0
|
|
20240820,160500,86041815,1606,1606,1606,1606,0
|
|
20240820,160400,86041815,1606,1606,1606,1606,0
|
|
20240820,160300,86041815,1606,1606,1606,1606,0
|
|
20240820,160200,86041815,1606,1606,1606,1606,0
|
|
20240820,160100,86041815,1606,1606,1606,1606,0
|
|
20240820,160000,86041815,1606,1606,1606,1606,0
|
|
20240820,155900,86041815,1606,1606,1606,1606,0
|
|
20240820,155800,86041815,1606,1606,1606,1606,0
|
|
20240820,155700,86041815,1606,1606,1606,1606,0
|
|
20240820,155600,86041815,1606,1606,1606,1606,0
|
|
20240820,155500,86041815,1606,1606,1606,1606,0
|
|
20240820,155400,86041815,1606,1606,1606,1606,0
|
|
20240820,155300,86041815,1606,1606,1606,1606,0
|
|
20240820,155200,86041815,1606,1606,1606,1606,623
|
|
20240820,155100,86041815,1606,1606,1606,1606,0
|
|
20240820,155000,86041815,1606,1606,1606,1606,0
|
|
20240820,154900,86041815,1606,1606,1606,1606,0
|
|
20240820,154800,86041815,1606,1606,1606,1606,0
|
|
20240820,154700,86041815,1606,1606,1606,1606,0
|
|
20240820,154600,86041815,1606,1606,1606,1606,0
|
|
20240820,154500,86041815,1606,1606,1606,1606,0
|
|
20240820,154400,86041815,1606,1606,1606,1606,0
|
|
20240820,154300,86041815,1606,1606,1606,1606,0
|
|
20240820,154200,86041815,1606,1606,1606,1606,0
|
|
20240820,154100,86041815,1606,1606,1606,1606,0
|
|
20240820,154000,86041815,1606,1606,1606,1606,0
|
|
20240820,153900,86041815,1606,1606,1606,1606,0
|
|
20240820,153800,86041815,1606,1606,1606,1606,0
|
|
20240820,153700,86041815,1606,1606,1606,1606,0
|
|
20240820,153600,86041815,1606,1606,1606,1606,0
|
|
20240820,153500,86041815,1606,1606,1606,1606,0
|
|
20240820,153400,86041815,1606,1606,1606,1606,0
|
|
20240820,153300,86041815,1606,1606,1606,1606,0
|
|
20240820,153200,86041815,1606,1606,1606,1606,0
|
|
20240820,153100,86041815,1606,1606,1606,1606,0
|
|
20240820,153000,86041815,1606,1606,1606,1606,623
|
|
20240820,152900,85041277,1605,1605,1605,1605,0
|
|
20240820,152800,85041277,1605,1605,1605,1605,0
|
|
20240820,152700,85041277,1605,1605,1605,1605,0
|
|
20240820,152600,85041277,1605,1605,1605,1605,0
|
|
20240820,152500,85041277,1605,1605,1605,1605,0
|
|
20240820,152400,85041277,1605,1605,1605,1605,0
|
|
20240820,152300,85041277,1605,1605,1605,1605,0
|
|
20240820,152200,85041277,1605,1605,1605,1605,0
|
|
20240820,152100,85041277,1605,1605,1605,1605,0
|
|
20240820,152000,85041277,1605,1605,1605,1605,0
|
|
20240820,151900,85041277,1605,1605,1605,1605,0
|
|
20240820,151800,85041277,1605,1607,1607,1605,11
|
|
20240820,151700,85023602,1605,1605,1605,1605,0
|
|
20240820,151600,85023602,1605,1605,1605,1605,0
|
|
20240820,151500,85023602,1605,1605,1605,1605,1
|
|
20240820,151400,85021997,1604,1604,1604,1604,1
|
|
20240820,151300,85020393,1606,1606,1606,1606,0
|
|
20240820,151200,85020393,1606,1606,1606,1606,0
|
|
20240820,151100,85020393,1606,1606,1606,1606,0
|
|
20240820,151000,85020393,1606,1606,1606,1606,0
|
|
20240820,150900,85020393,1606,1604,1606,1604,30
|
|
20240820,150800,84972233,1604,1604,1604,1604,0
|
|
20240820,150700,84972233,1604,1604,1604,1604,0
|
|
20240820,150600,84972233,1604,1604,1604,1604,1
|
|
20240820,150500,84970629,1604,1604,1604,1604,0
|
|
20240820,150400,84970629,1604,1604,1604,1604,1
|
|
20240820,150300,84969025,1608,1608,1608,1608,0
|
|
20240820,150200,84969025,1608,1608,1608,1608,0
|
|
20240820,150100,84969025,1608,1608,1608,1608,0
|
|
20240820,150000,84969025,1608,1608,1608,1608,0
|
|
20240820,145900,84969025,1608,1608,1608,1608,0
|
|
20240820,145800,84969025,1608,1608,1608,1608,0
|
|
20240820,145700,84969025,1608,1608,1608,1608,0
|
|
20240820,145600,84969025,1608,1608,1608,1608,0
|
|
20240820,145500,84969025,1608,1607,1608,1607,8
|
|
20240820,145400,84956166,1605,1607,1608,1605,446
|
|
20240820,145300,84240331,1607,1607,1607,1607,0
|
|
20240820,145200,84240331,1607,1607,1607,1607,1
|
|
20240820,145100,84238724,1607,1605,1607,1604,511
|
|
20240820,145000,83418558,1604,1605,1605,1604,160
|
|
20240820,144900,83161759,1605,1605,1605,1605,0
|
|
20240820,144800,83161759,1605,1605,1605,1605,1
|
|
20240820,144700,83160154,1607,1607,1607,1605,130
|
|
20240820,144600,82951293,1607,1607,1607,1607,0
|
|
20240820,144500,82951293,1607,1607,1607,1607,0
|
|
20240820,144400,82951293,1607,1607,1607,1607,0
|
|
20240820,144300,82951293,1607,1607,1607,1607,0
|
|
20240820,144200,82951293,1607,1607,1607,1607,0
|
|
20240820,144100,82951293,1607,1607,1607,1607,0
|
|
20240820,144000,82951293,1607,1607,1607,1607,0
|
|
20240820,143900,82951293,1607,1607,1607,1607,0
|
|
20240820,143800,82951293,1607,1608,1608,1607,4
|
|
20240820,143700,82944862,1605,1605,1605,1605,0
|
|
20240820,143600,82944862,1605,1605,1605,1605,0
|
|
20240820,143500,82944862,1605,1609,1609,1605,8
|
|
20240820,143400,82931997,1609,1606,1609,1605,5
|
|
20240820,143300,82923961,1606,1605,1607,1603,10
|
|
20240820,143200,82907909,1605,1605,1605,1605,0
|
|
20240820,143100,82907909,1605,1605,1605,1605,2
|
|
20240820,143000,82904699,1605,1605,1605,1605,0
|
|
20240820,142900,82904699,1605,1605,1605,1605,2
|
|
20240820,142800,82901489,1605,1605,1605,1605,0
|
|
20240820,142700,82901489,1605,1605,1605,1604,68
|
|
20240820,142600,82792406,1604,1604,1604,1604,0
|
|
20240820,142500,82792406,1604,1608,1608,1604,120
|
|
20240820,142400,82599508,1605,1605,1605,1605,0
|
|
20240820,142300,82599508,1605,1605,1605,1605,0
|
|
20240820,142200,82599508,1605,1605,1605,1605,0
|
|
20240820,142100,82599508,1605,1605,1605,1605,1
|
|
20240820,142000,82597903,1608,1605,1608,1605,2
|
|
20240820,141900,82594690,1605,1605,1605,1605,0
|
|
20240820,141800,82594690,1605,1605,1605,1605,0
|
|
20240820,141700,82594690,1605,1605,1605,1605,0
|
|
20240820,141600,82594690,1605,1608,1608,1605,9
|
|
20240820,141500,82580232,1604,1604,1604,1604,1
|
|
20240820,141400,82578628,1603,1606,1609,1603,27
|
|
20240820,141300,82535219,1603,1604,1604,1603,603
|
|
20240820,141200,81568009,1604,1609,1609,1604,1809
|
|
20240820,141100,78665518,1605,1605,1605,1605,1
|
|
20240820,141000,78663913,1610,1601,1610,1601,2001
|
|
20240820,140900,75449549,1605,1605,1605,1605,0
|
|
20240820,140800,75449549,1605,1605,1605,1605,0
|
|
20240820,140700,75449549,1605,1605,1605,1605,0
|
|
20240820,140600,75449549,1605,1603,1605,1603,2
|
|
20240820,140500,75446341,1602,1602,1602,1602,0
|
|
20240820,140400,75446341,1602,1602,1602,1602,0
|
|
20240820,140300,75446341,1602,1602,1602,1602,0
|
|
20240820,140200,75446341,1602,1599,1602,1599,628
|
|
20240820,140100,74442164,1597,1597,1597,1597,0
|
|
20240820,140000,74442164,1597,1601,1603,1597,1003
|
|
20240820,135900,72838807,1603,1603,1603,1603,40
|
|
20240820,135800,72774687,1601,1601,1601,1601,0
|
|
20240820,135700,72774687,1601,1603,1603,1601,52
|
|
20240820,135600,72691344,1602,1601,1602,1601,98
|
|
20240820,135500,72534361,1601,1601,1601,1599,5
|
|
20240820,135400,72526358,1599,1599,1599,1599,0
|
|
20240820,135300,72526358,1599,1599,1599,1599,2
|
|
20240820,135200,72523160,1599,1599,1599,1599,0
|
|
20240820,135100,72523160,1599,1599,1599,1599,0
|
|
20240820,135000,72523160,1599,1599,1599,1599,2
|
|
20240820,134900,72519962,1599,1599,1599,1599,3
|
|
20240820,134800,72515165,1599,1599,1599,1599,0
|
|
20240820,134700,72515165,1599,1599,1599,1599,1
|
|
20240820,134600,72513566,1601,1601,1601,1601,0
|
|
20240820,134500,72513566,1601,1601,1601,1601,2
|
|
20240820,134400,72510364,1599,1599,1599,1599,0
|
|
20240820,134300,72510364,1599,1599,1599,1599,0
|
|
20240820,134200,72510364,1599,1599,1599,1599,0
|
|
20240820,134100,72510364,1599,1599,1599,1599,1
|
|
20240820,134000,72508765,1603,1601,1603,1601,2
|
|
20240820,133900,72505561,1599,1599,1599,1599,0
|
|
20240820,133800,72505561,1599,1599,1599,1599,0
|
|
20240820,133700,72505561,1599,1599,1599,1599,1
|
|
20240820,133600,72503962,1599,1601,1601,1599,195
|
|
20240820,133500,72191769,1601,1601,1601,1601,0
|
|
20240820,133400,72191769,1601,1601,1601,1601,0
|
|
20240820,133300,72191769,1601,1601,1601,1601,0
|
|
20240820,133200,72191769,1601,1601,1601,1601,0
|
|
20240820,133100,72191769,1601,1601,1601,1601,0
|
|
20240820,133000,72191769,1601,1601,1601,1601,0
|
|
20240820,132900,72191769,1601,1601,1601,1601,0
|
|
20240820,132800,72191769,1601,1601,1601,1601,2
|
|
20240820,132700,72188567,1601,1603,1603,1601,2
|
|
20240820,132600,72185363,1601,1603,1603,1601,2
|
|
20240820,132500,72182159,1601,1603,1603,1601,11
|
|
20240820,132400,72164528,1603,1603,1603,1603,0
|
|
20240820,132300,72164528,1603,1603,1603,1603,1
|
|
20240820,132200,72162925,1605,1605,1605,1605,3
|
|
20240820,132100,72158110,1603,1601,1603,1601,111
|
|
20240820,132000,71980377,1601,1600,1606,1600,634
|
|
20240820,131900,70965506,1599,1599,1599,1599,0
|
|
20240820,131800,70965506,1599,1599,1599,1599,0
|
|
20240820,131700,70965506,1599,1599,1599,1599,1
|
|
20240820,131600,70963907,1600,1600,1600,1600,110
|
|
20240820,131500,70787907,1600,1600,1600,1600,0
|
|
20240820,131400,70787907,1600,1600,1600,1600,1
|
|
20240820,131300,70786307,1601,1601,1601,1601,0
|
|
20240820,131200,70786307,1601,1601,1601,1601,0
|
|
20240820,131100,70786307,1601,1601,1601,1601,0
|
|
20240820,131000,70786307,1601,1601,1601,1601,0
|
|
20240820,130900,70786307,1601,1601,1601,1601,0
|
|
20240820,130800,70786307,1601,1600,1601,1600,2
|
|
20240820,130700,70783106,1598,1598,1598,1598,0
|
|
20240820,130600,70783106,1598,1598,1598,1598,0
|
|
20240820,130500,70783106,1598,1598,1598,1598,0
|
|
20240820,130400,70783106,1598,1598,1598,1598,169
|
|
20240820,130300,70513044,1597,1597,1597,1597,111
|
|
20240820,130200,70335777,1601,1595,1601,1595,4
|
|
20240820,130100,70329381,1593,1595,1595,1593,6
|
|
20240820,130000,70319813,1601,1597,1601,1597,2
|
|
20240820,125900,70316615,1596,1596,1596,1596,1
|
|
20240820,125800,70315019,1601,1600,1601,1600,401
|
|
20240820,125700,69673183,1595,1595,1595,1595,100
|
|
20240820,125600,69513683,1595,1595,1595,1595,0
|
|
20240820,125500,69513683,1595,1595,1595,1595,0
|
|
20240820,125400,69513683,1595,1595,1595,1595,0
|
|
20240820,125300,69513683,1595,1595,1595,1595,0
|
|
20240820,125200,69513683,1595,1595,1595,1595,0
|
|
20240820,125100,69513683,1595,1595,1595,1595,1
|
|
20240820,125000,69512088,1596,1596,1596,1596,100
|
|
20240820,124900,69352488,1596,1596,1596,1596,0
|
|
20240820,124800,69352488,1596,1596,1596,1596,0
|
|
20240820,124700,69352488,1596,1596,1596,1596,0
|
|
20240820,124600,69352488,1596,1596,1596,1596,0
|
|
20240820,124500,69352488,1596,1596,1596,1596,200
|
|
20240820,124400,69033288,1596,1596,1596,1596,278
|
|
20240820,124300,68589600,1596,1596,1596,1596,0
|
|
20240820,124200,68589600,1596,1596,1596,1596,0
|
|
20240820,124100,68589600,1596,1596,1596,1596,0
|
|
20240820,124000,68589600,1596,1596,1596,1596,0
|
|
20240820,123900,68589600,1596,1596,1596,1596,0
|
|
20240820,123800,68589600,1596,1596,1596,1596,0
|
|
20240820,123700,68589600,1596,1596,1596,1596,0
|
|
20240820,123600,68589600,1596,1596,1596,1596,0
|
|
20240820,123500,68589600,1596,1596,1596,1596,0
|
|
20240820,123400,68589600,1596,1596,1596,1596,0
|
|
20240820,123300,68589600,1596,1596,1596,1596,0
|
|
20240820,123200,68589600,1596,1596,1596,1596,0
|
|
20240820,123100,68589600,1596,1596,1596,1596,0
|
|
20240820,123000,68589600,1596,1596,1596,1596,0
|
|
20240820,122900,68589600,1596,1596,1596,1596,0
|
|
20240820,122800,68589600,1596,1596,1596,1596,0
|
|
20240820,122700,68589600,1596,1596,1596,1596,0
|
|
20240820,122600,68589600,1596,1596,1596,1596,0
|
|
20240820,122500,68589600,1596,1596,1596,1596,0
|
|
20240820,122400,68589600,1596,1596,1596,1596,1
|
|
20240820,122300,68588004,1594,1594,1594,1594,0
|
|
20240820,122200,68588004,1594,1594,1594,1594,0
|
|
20240820,122100,68588004,1594,1594,1596,1594,15
|
|
20240820,122000,68564068,1601,1596,1601,1596,702
|
|
20240820,121900,67440875,1596,1596,1596,1596,1
|
|
20240820,121800,67439279,1600,1596,1600,1594,38
|
|
20240820,121700,67378683,1596,1596,1596,1596,6
|
|
20240820,121600,67369107,1596,1596,1596,1596,6
|
|
20240820,121500,67359531,1596,1596,1596,1596,4
|
|
20240820,121400,67353147,1594,1596,1596,1594,6
|
|
20240820,121300,67343573,1596,1596,1596,1596,6
|
|
20240820,121200,67333997,1596,1596,1596,1596,24
|
|
20240820,121100,67295693,1596,1596,1596,1596,28
|
|
20240820,121000,67251005,1596,1596,1596,1596,15
|
|
20240820,120900,67227065,1596,1594,1596,1594,35
|
|
20240820,120800,67171207,1596,1596,1596,1596,41
|
|
20240820,120700,67105771,1596,1594,1596,1594,43
|
|
20240820,120600,67037149,1596,1599,1599,1594,1658
|
|
20240820,120500,64391289,1599,1599,1599,1599,0
|
|
20240820,120400,64391289,1599,1599,1599,1599,0
|
|
20240820,120300,64391289,1599,1600,1601,1599,923
|
|
20240820,120200,62914471,1600,1600,1600,1600,0
|
|
20240820,120100,62914471,1600,1600,1600,1600,0
|
|
20240820,120000,62914471,1600,1600,1600,1600,0
|
|
20240820,115900,62914471,1600,1600,1600,1600,0
|
|
20240820,115800,62914471,1600,1600,1600,1600,0
|
|
20240820,115700,62914471,1600,1600,1600,1600,0
|
|
20240820,115600,62914471,1600,1600,1600,1600,0
|
|
20240820,115500,62914471,1600,1600,1600,1600,0
|
|
20240820,115400,62914471,1600,1600,1600,1600,0
|
|
20240820,115300,62914471,1600,1602,1602,1600,63
|
|
20240820,115200,62813547,1600,1600,1600,1600,0
|
|
20240820,115100,62813547,1600,1600,1600,1600,2
|
|
20240820,115000,62810347,1600,1600,1600,1600,0
|
|
20240820,114900,62810347,1600,1600,1600,1600,0
|
|
20240820,114800,62810347,1600,1600,1600,1600,0
|
|
20240820,114700,62810347,1600,1600,1600,1600,0
|
|
20240820,114600,62810347,1600,1600,1600,1600,0
|
|
20240820,114500,62810347,1600,1600,1600,1600,0
|
|
20240820,114400,62810347,1600,1600,1600,1600,0
|
|
20240820,114300,62810347,1600,1600,1600,1600,0
|
|
20240820,114200,62810347,1600,1602,1602,1600,96
|
|
20240820,114100,62656557,1601,1601,1601,1601,0
|
|
20240820,114000,62656557,1601,1601,1601,1601,229
|
|
20240820,113900,62289928,1601,1601,1601,1601,135
|
|
20240820,113800,62073793,1601,1601,1601,1601,0
|
|
20240820,113700,62073793,1601,1601,1601,1601,0
|
|
20240820,113600,62073793,1601,1601,1601,1601,74
|
|
20240820,113500,61955319,1601,1601,1601,1601,0
|
|
20240820,113400,61955319,1601,1601,1601,1601,1
|
|
20240820,113300,61953718,1602,1602,1602,1602,0
|
|
20240820,113200,61953718,1602,1602,1602,1602,0
|
|
20240820,113100,61953718,1602,1602,1602,1602,9
|
|
20240820,113000,61939300,1601,1602,1602,1601,12
|
|
20240820,112900,61920086,1601,1601,1601,1601,0
|
|
20240820,112800,61920086,1601,1601,1601,1601,0
|
|
20240820,112700,61920086,1601,1601,1601,1601,0
|
|
20240820,112600,61920086,1601,1601,1601,1601,0
|
|
20240820,112500,61920086,1601,1602,1602,1601,3
|
|
20240820,112400,61915281,1603,1603,1603,1603,426
|
|
20240820,112300,61232403,1603,1603,1603,1603,0
|
|
20240820,112200,61232403,1603,1603,1603,1603,13
|
|
20240820,112100,61211564,1603,1603,1603,1603,256
|
|
20240820,112000,60801196,1603,1603,1603,1603,1
|
|
20240820,111900,60799593,1604,1603,1604,1603,12
|
|
20240820,111800,60780356,1603,1603,1603,1601,234
|
|
20240820,111700,60405436,1603,1604,1604,1603,40
|
|
20240820,111600,60341278,1604,1604,1604,1602,39
|
|
20240820,111500,60278724,1604,1602,1604,1602,19
|
|
20240820,111400,60248254,1607,1609,1609,1607,3
|
|
20240820,111300,60243429,1609,1609,1613,1607,1022
|
|
20240820,111200,58596668,1607,1607,1607,1607,22
|
|
20240820,111100,58561314,1607,1605,1610,1605,124
|
|
20240820,111000,58361767,1603,1600,1611,1600,1543
|
|
20240820,110900,55877167,1609,1602,1609,1602,2
|
|
20240820,110800,55873956,1600,1600,1600,1598,1641
|
|
20240820,110700,53248360,1600,1601,1601,1598,516
|
|
20240820,110600,52422743,1600,1600,1600,1600,0
|
|
20240820,110500,52422743,1600,1599,1600,1598,9
|
|
20240820,110400,52408352,1607,1596,1611,1589,1943
|
|
20240820,110300,49290556,1588,1588,1588,1587,12
|
|
20240820,110200,49271501,1587,1585,1596,1585,18
|
|
20240820,110100,49242804,1594,1590,1594,1582,113
|
|
20240820,110000,49063378,1590,1591,1591,1590,6
|
|
20240820,105900,49053834,1600,1593,1600,1591,7556
|
|
20240820,105800,37017099,1593,1591,1605,1589,144
|
|
20240820,105700,36786667,1591,1588,1600,1585,594
|
|
20240820,105600,35837156,1588,1584,1600,1584,2274
|
|
20240820,105500,32211420,1584,1581,1592,1581,4127
|
|
20240820,105400,25648346,1581,1581,1581,1581,30
|
|
20240820,105300,25600916,1579,1579,1588,1577,1023
|
|
20240820,105200,23980549,1579,1579,1579,1577,43
|
|
20240820,105100,23912656,1577,1574,1577,1574,699
|
|
20240820,105000,22810726,1574,1574,1574,1574,129
|
|
20240820,104900,22607680,1574,1574,1574,1574,0
|
|
20240820,104800,22607680,1574,1574,1574,1574,0
|
|
20240820,104700,22607680,1574,1574,1574,1574,0
|
|
20240820,104600,22607680,1574,1574,1574,1574,0
|
|
20240820,104500,22607680,1574,1574,1574,1574,0
|
|
20240820,104400,22607680,1574,1576,1576,1574,4
|
|
20240820,104300,22601380,1574,1576,1576,1574,395
|
|
20240820,104200,21979240,1576,1577,1577,1576,90
|
|
20240820,104100,21837316,1577,1577,1577,1577,0
|
|
20240820,104000,21837316,1577,1577,1577,1577,0
|
|
20240820,103900,21837316,1577,1577,1577,1577,0
|
|
20240820,103800,21837316,1577,1577,1577,1577,0
|
|
20240820,103700,21837316,1577,1577,1577,1577,0
|
|
20240820,103600,21837316,1577,1577,1577,1577,0
|
|
20240820,103500,21837316,1577,1577,1577,1577,68
|
|
20240820,103400,21730080,1577,1577,1577,1577,1
|
|
20240820,103300,21728503,1577,1577,1577,1577,0
|
|
20240820,103200,21728503,1577,1577,1577,1577,0
|
|
20240820,103100,21728503,1577,1578,1578,1577,11
|
|
20240820,103000,21711148,1579,1580,1580,1579,3
|
|
20240820,102900,21706410,1584,1584,1584,1584,0
|
|
20240820,102800,21706410,1584,1584,1584,1584,0
|
|
20240820,102700,21706410,1584,1584,1584,1584,165
|
|
20240820,102600,21445050,1588,1584,1588,1584,176
|
|
20240820,102500,21165906,1585,1585,1585,1585,0
|
|
20240820,102400,21165906,1585,1585,1585,1585,0
|
|
20240820,102300,21165906,1585,1584,1586,1584,3
|
|
20240820,102200,21161151,1584,1584,1585,1584,467
|
|
20240820,102100,20421230,1584,1583,1584,1582,158
|
|
20240820,102000,20171259,1587,1581,1587,1581,34
|
|
20240820,101900,20117455,1581,1581,1581,1581,35
|
|
20240820,101800,20062120,1581,1579,1581,1579,666
|
|
20240820,101700,19009176,1581,1581,1581,1579,42
|
|
20240820,101600,18942778,1581,1581,1581,1579,29
|
|
20240820,101500,18896933,1581,1582,1590,1580,1042
|
|
20240820,101400,17250510,1582,1586,1586,1580,844
|
|
20240820,101300,15915528,1586,1586,1586,1584,117
|
|
20240820,101200,15730106,1595,1579,1595,1579,1190
|
|
20240820,101100,13846363,1579,1579,1579,1579,1
|
|
20240820,101000,13844784,1579,1579,1579,1579,0
|
|
20240820,100900,13844784,1579,1579,1580,1579,48
|
|
20240820,100800,13768955,1579,1579,1579,1579,0
|
|
20240820,100700,13768955,1579,1579,1579,1579,2
|
|
20240820,100600,13765797,1579,1579,1579,1577,5
|
|
20240820,100500,13757904,1579,1579,1580,1577,17
|
|
20240820,100400,13731054,1577,1577,1577,1577,0
|
|
20240820,100300,13731054,1577,1577,1577,1577,0
|
|
20240820,100200,13731054,1577,1577,1577,1577,14
|
|
20240820,100100,13708976,1577,1577,1577,1577,0
|
|
20240820,100000,13708976,1577,1577,1577,1577,0
|
|
20240820,095900,13708976,1577,1577,1577,1577,0
|
|
20240820,095800,13708976,1577,1577,1577,1577,1
|
|
20240820,095700,13707399,1579,1579,1579,1579,1
|
|
20240820,095600,13705820,1577,1577,1577,1577,0
|
|
20240820,095500,13705820,1577,1579,1579,1577,15
|
|
20240820,095400,13682139,1579,1577,1579,1577,1128
|
|
20240820,095300,11903109,1575,1575,1575,1575,0
|
|
20240820,095200,11903109,1575,1575,1575,1575,0
|
|
20240820,095100,11903109,1575,1575,1575,1575,0
|
|
20240820,095000,11903109,1575,1575,1575,1575,110
|
|
20240820,094900,11729859,1575,1575,1575,1575,0
|
|
20240820,094800,11729859,1575,1575,1575,1575,0
|
|
20240820,094700,11729859,1575,1577,1577,1575,2
|
|
20240820,094600,11726707,1575,1575,1575,1575,1
|
|
20240820,094500,11725132,1579,1577,1579,1577,10
|
|
20240820,094400,11709346,1574,1574,1574,1574,11
|
|
20240820,094300,11692032,1574,1574,1574,1574,2
|
|
20240820,094200,11688884,1574,1574,1574,1574,5
|
|
20240820,094100,11681014,1574,1574,1574,1574,7
|
|
20240820,094000,11669996,1574,1572,1574,1572,5
|
|
20240820,093900,11662128,1574,1574,1574,1574,1
|
|
20240820,093800,11660554,1574,1574,1574,1572,8
|
|
20240820,093700,11647964,1572,1572,1572,1572,0
|
|
20240820,093600,11647964,1572,1570,1572,1570,625
|
|
20240820,093500,10665466,1572,1572,1572,1572,74
|
|
20240820,093400,10549138,1570,1572,1572,1570,558
|
|
20240820,093300,9671964,1572,1572,1572,1572,0
|
|
20240820,093200,9671964,1572,1574,1574,1570,31
|
|
20240820,093100,9623234,1572,1570,1572,1570,11
|
|
20240820,093000,9605944,1570,1570,1570,1570,400
|
|
20240820,092900,8977944,1570,1570,1570,1570,70
|
|
20240820,092800,8868044,1570,1572,1572,1570,16
|
|
20240820,092700,8842894,1572,1572,1572,1570,906
|
|
20240820,092600,7419666,1570,1573,1573,1570,211
|
|
20240820,092500,7088042,1573,1573,1573,1573,0
|
|
20240820,092400,7088042,1573,1573,1573,1573,0
|
|
20240820,092300,7088042,1573,1573,1573,1573,0
|
|
20240820,092200,7088042,1573,1573,1573,1573,0
|
|
20240820,092100,7088042,1573,1573,1573,1573,1
|
|
20240820,092000,7086469,1573,1575,1575,1573,14
|
|
20240820,091900,7064422,1575,1576,1576,1575,200
|
|
20240820,091800,6749322,1576,1578,1578,1576,113
|
|
20240820,091700,6571120,1578,1575,1578,1575,381
|
|
20240820,091600,5970850,1575,1575,1576,1573,1430
|
|
20240820,091500,3717972,1575,1575,1575,1575,230
|
|
20240820,091400,3355722,1575,1575,1575,1575,17
|
|
20240820,091300,3328947,1575,1575,1576,1573,251
|
|
20240820,091200,2933403,1576,1574,1576,1573,475
|
|
20240820,091100,2185741,1573,1571,1573,1571,129
|
|
20240820,091000,1982844,1571,1568,1571,1568,17
|
|
20240820,090900,1956174,1568,1568,1568,1568,6
|
|
20240820,090800,1946766,1568,1568,1568,1566,6
|
|
20240820,090700,1937360,1568,1568,1568,1566,5
|
|
20240820,090600,1929522,1568,1568,1568,1566,9
|
|
20240820,090500,1915414,1568,1565,1568,1565,13
|
|
20240820,090400,1895060,1565,1565,1565,1563,9
|
|
20240820,090300,1880977,1565,1563,1565,1563,122
|
|
20240820,090200,1690289,1563,1563,1574,1563,75
|
|
20240820,090100,1573020,1563,1573,1573,1563,171
|
|
20240820,090000,1305390,1575,1575,1575,1575,810
|