625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,192200,52955276,1603,1603,1603,1603,193
|
|
20240821,192100,52955276,1603,1603,1603,1603,0
|
|
20240821,192000,52955276,1603,1603,1603,1603,0
|
|
20240821,191900,52955276,1603,1603,1603,1603,0
|
|
20240821,191800,52955276,1603,1603,1603,1603,0
|
|
20240821,191700,52955276,1603,1603,1603,1603,0
|
|
20240821,191600,52955276,1603,1603,1603,1603,0
|
|
20240821,191500,52955276,1603,1603,1603,1603,0
|
|
20240821,191400,52955276,1603,1603,1603,1603,0
|
|
20240821,191300,52955276,1603,1603,1603,1603,0
|
|
20240821,191200,52955276,1603,1603,1603,1603,0
|
|
20240821,191100,52955276,1603,1603,1603,1603,0
|
|
20240821,191000,52955276,1603,1603,1603,1603,0
|
|
20240821,190900,52955276,1603,1603,1603,1603,0
|
|
20240821,190800,52955276,1603,1603,1603,1603,0
|
|
20240821,190700,52955276,1603,1603,1603,1603,0
|
|
20240821,190600,52955276,1603,1603,1603,1603,0
|
|
20240821,190500,52955276,1603,1603,1603,1603,0
|
|
20240821,190400,52955276,1603,1603,1603,1603,0
|
|
20240821,190300,52955276,1603,1603,1603,1603,0
|
|
20240821,190200,52955276,1603,1603,1603,1603,0
|
|
20240821,190100,52955276,1603,1603,1603,1603,0
|
|
20240821,190000,52955276,1603,1603,1603,1603,0
|
|
20240821,185900,52955276,1603,1603,1603,1603,0
|
|
20240821,185800,52955276,1603,1603,1603,1603,0
|
|
20240821,185700,52955276,1603,1603,1603,1603,0
|
|
20240821,185600,52955276,1603,1603,1603,1603,0
|
|
20240821,185500,52955276,1603,1603,1603,1603,0
|
|
20240821,185400,52955276,1603,1603,1603,1603,0
|
|
20240821,185300,52955276,1603,1603,1603,1603,0
|
|
20240821,185200,52955276,1603,1603,1603,1603,193
|
|
20240821,185100,52955276,1603,1603,1603,1603,0
|
|
20240821,185000,52955276,1603,1603,1603,1603,0
|
|
20240821,184900,52955276,1603,1603,1603,1603,0
|
|
20240821,184800,52955276,1603,1603,1603,1603,0
|
|
20240821,184700,52955276,1603,1603,1603,1603,0
|
|
20240821,184600,52955276,1603,1603,1603,1603,0
|
|
20240821,184500,52955276,1603,1603,1603,1603,0
|
|
20240821,184400,52955276,1603,1603,1603,1603,0
|
|
20240821,184300,52955276,1603,1603,1603,1603,0
|
|
20240821,184200,52955276,1603,1603,1603,1603,0
|
|
20240821,184100,52955276,1603,1603,1603,1603,0
|
|
20240821,184000,52955276,1603,1603,1603,1603,0
|
|
20240821,183900,52955276,1603,1603,1603,1603,0
|
|
20240821,183800,52955276,1603,1603,1603,1603,0
|
|
20240821,183700,52955276,1603,1603,1603,1603,0
|
|
20240821,183600,52955276,1603,1603,1603,1603,0
|
|
20240821,183500,52955276,1603,1603,1603,1603,0
|
|
20240821,183400,52955276,1603,1603,1603,1603,0
|
|
20240821,183300,52955276,1603,1603,1603,1603,0
|
|
20240821,183200,52955276,1603,1603,1603,1603,0
|
|
20240821,183100,52955276,1603,1603,1603,1603,0
|
|
20240821,183000,52955276,1603,1603,1603,1603,0
|
|
20240821,182900,52955276,1603,1603,1603,1603,0
|
|
20240821,182800,52955276,1603,1603,1603,1603,0
|
|
20240821,182700,52955276,1603,1603,1603,1603,0
|
|
20240821,182600,52955276,1603,1603,1603,1603,0
|
|
20240821,182500,52955276,1603,1603,1603,1603,0
|
|
20240821,182400,52955276,1603,1603,1603,1603,0
|
|
20240821,182300,52955276,1603,1603,1603,1603,0
|
|
20240821,182200,52955276,1603,1603,1603,1603,193
|
|
20240821,182100,52955276,1603,1603,1603,1603,0
|
|
20240821,182000,52955276,1603,1603,1603,1603,0
|
|
20240821,181900,52955276,1603,1603,1603,1603,0
|
|
20240821,181800,52955276,1603,1603,1603,1603,0
|
|
20240821,181700,52955276,1603,1603,1603,1603,0
|
|
20240821,181600,52955276,1603,1603,1603,1603,0
|
|
20240821,181500,52955276,1603,1603,1603,1603,0
|
|
20240821,181400,52955276,1603,1603,1603,1603,0
|
|
20240821,181300,52955276,1603,1603,1603,1603,0
|
|
20240821,181200,52955276,1603,1603,1603,1603,0
|
|
20240821,181100,52955276,1603,1603,1603,1603,0
|
|
20240821,181000,52955276,1603,1603,1603,1603,0
|
|
20240821,180900,52955276,1603,1603,1603,1603,0
|
|
20240821,180800,52955276,1603,1603,1603,1603,0
|
|
20240821,180700,52955276,1603,1603,1603,1603,0
|
|
20240821,180600,52955276,1603,1603,1603,1603,0
|
|
20240821,180500,52955276,1603,1603,1603,1603,0
|
|
20240821,180400,52955276,1603,1603,1603,1603,0
|
|
20240821,180300,52955276,1603,1603,1603,1603,0
|
|
20240821,180200,52955276,1603,1603,1603,1603,0
|
|
20240821,180100,52955276,1603,1603,1603,1603,0
|
|
20240821,180000,52955276,1603,1603,1603,1603,0
|
|
20240821,175900,52955276,1603,1603,1603,1603,0
|
|
20240821,175800,52955276,1603,1603,1603,1603,0
|
|
20240821,175700,52955276,1603,1603,1603,1603,0
|
|
20240821,175600,52955276,1603,1603,1603,1603,0
|
|
20240821,175500,52955276,1603,1603,1603,1603,0
|
|
20240821,175400,52955276,1603,1603,1603,1603,0
|
|
20240821,175300,52955276,1603,1603,1603,1603,0
|
|
20240821,175200,52955276,1603,1603,1603,1603,193
|
|
20240821,175100,52955276,1603,1603,1603,1603,0
|
|
20240821,175000,52955276,1603,1603,1603,1603,0
|
|
20240821,174900,52955276,1603,1603,1603,1603,0
|
|
20240821,174800,52955276,1603,1603,1603,1603,0
|
|
20240821,174700,52955276,1603,1603,1603,1603,0
|
|
20240821,174600,52955276,1603,1603,1603,1603,0
|
|
20240821,174500,52955276,1603,1603,1603,1603,0
|
|
20240821,174400,52955276,1603,1603,1603,1603,0
|
|
20240821,174300,52955276,1603,1603,1603,1603,0
|
|
20240821,174200,52955276,1603,1603,1603,1603,0
|
|
20240821,174100,52955276,1603,1603,1603,1603,0
|
|
20240821,174000,52955276,1603,1603,1603,1603,0
|
|
20240821,173900,52955276,1603,1603,1603,1603,0
|
|
20240821,173800,52955276,1603,1603,1603,1603,0
|
|
20240821,173700,52955276,1603,1603,1603,1603,0
|
|
20240821,173600,52955276,1603,1603,1603,1603,0
|
|
20240821,173500,52955276,1603,1603,1603,1603,0
|
|
20240821,173400,52955276,1603,1603,1603,1603,0
|
|
20240821,173300,52955276,1603,1603,1603,1603,0
|
|
20240821,173200,52955276,1603,1603,1603,1603,0
|
|
20240821,173100,52955276,1603,1603,1603,1603,0
|
|
20240821,173000,52955276,1603,1603,1603,1603,0
|
|
20240821,172900,52955276,1603,1603,1603,1603,0
|
|
20240821,172800,52955276,1603,1603,1603,1603,0
|
|
20240821,172700,52955276,1603,1603,1603,1603,0
|
|
20240821,172600,52955276,1603,1603,1603,1603,0
|
|
20240821,172500,52955276,1603,1603,1603,1603,0
|
|
20240821,172400,52955276,1603,1603,1603,1603,0
|
|
20240821,172300,52955276,1603,1603,1603,1603,0
|
|
20240821,172200,52955276,1603,1603,1603,1603,193
|
|
20240821,172100,52955276,1603,1603,1603,1603,0
|
|
20240821,172000,52955276,1603,1603,1603,1603,0
|
|
20240821,171900,52955276,1603,1603,1603,1603,0
|
|
20240821,171800,52955276,1603,1603,1603,1603,0
|
|
20240821,171700,52955276,1603,1603,1603,1603,0
|
|
20240821,171600,52955276,1603,1603,1603,1603,0
|
|
20240821,171500,52955276,1603,1603,1603,1603,0
|
|
20240821,171400,52955276,1603,1603,1603,1603,0
|
|
20240821,171300,52955276,1603,1603,1603,1603,0
|
|
20240821,171200,52955276,1603,1603,1603,1603,0
|
|
20240821,171100,52955276,1603,1603,1603,1603,0
|
|
20240821,171000,52955276,1603,1603,1603,1603,0
|
|
20240821,170900,52955276,1603,1603,1603,1603,0
|
|
20240821,170800,52955276,1603,1603,1603,1603,0
|
|
20240821,170700,52955276,1603,1603,1603,1603,0
|
|
20240821,170600,52955276,1603,1603,1603,1603,0
|
|
20240821,170500,52955276,1603,1603,1603,1603,0
|
|
20240821,170400,52955276,1603,1603,1603,1603,0
|
|
20240821,170300,52955276,1603,1603,1603,1603,0
|
|
20240821,170200,52955276,1603,1603,1603,1603,0
|
|
20240821,170100,52955276,1603,1603,1603,1603,0
|
|
20240821,170000,52955276,1603,1603,1603,1603,0
|
|
20240821,165900,52955276,1603,1603,1603,1603,0
|
|
20240821,165800,52955276,1603,1603,1603,1603,0
|
|
20240821,165700,52955276,1603,1603,1603,1603,0
|
|
20240821,165600,52955276,1603,1603,1603,1603,0
|
|
20240821,165500,52955276,1603,1603,1603,1603,0
|
|
20240821,165400,52955276,1603,1603,1603,1603,0
|
|
20240821,165300,52955276,1603,1603,1603,1603,0
|
|
20240821,165200,52955276,1603,1603,1603,1603,193
|
|
20240821,165100,52955276,1603,1603,1603,1603,0
|
|
20240821,165000,52955276,1603,1603,1603,1603,0
|
|
20240821,164900,52955276,1603,1603,1603,1603,0
|
|
20240821,164800,52955276,1603,1603,1603,1603,0
|
|
20240821,164700,52955276,1603,1603,1603,1603,0
|
|
20240821,164600,52955276,1603,1603,1603,1603,0
|
|
20240821,164500,52955276,1603,1603,1603,1603,0
|
|
20240821,164400,52955276,1603,1603,1603,1603,0
|
|
20240821,164300,52955276,1603,1603,1603,1603,0
|
|
20240821,164200,52955276,1603,1603,1603,1603,0
|
|
20240821,164100,52955276,1603,1603,1603,1603,0
|
|
20240821,164000,52955276,1603,1603,1603,1603,0
|
|
20240821,163900,52955276,1603,1603,1603,1603,0
|
|
20240821,163800,52955276,1603,1603,1603,1603,0
|
|
20240821,163700,52955276,1603,1603,1603,1603,0
|
|
20240821,163600,52955276,1603,1603,1603,1603,0
|
|
20240821,163500,52955276,1603,1603,1603,1603,0
|
|
20240821,163400,52955276,1603,1603,1603,1603,0
|
|
20240821,163300,52955276,1603,1603,1603,1603,0
|
|
20240821,163200,52955276,1603,1603,1603,1603,0
|
|
20240821,163100,52955276,1603,1603,1603,1603,0
|
|
20240821,163000,52955276,1603,1603,1603,1603,0
|
|
20240821,162900,52955276,1603,1603,1603,1603,0
|
|
20240821,162800,52955276,1603,1603,1603,1603,0
|
|
20240821,162700,52955276,1603,1603,1603,1603,0
|
|
20240821,162600,52955276,1603,1603,1603,1603,0
|
|
20240821,162500,52955276,1603,1603,1603,1603,0
|
|
20240821,162400,52955276,1603,1603,1603,1603,0
|
|
20240821,162300,52955276,1603,1603,1603,1603,0
|
|
20240821,162200,52955276,1603,1603,1603,1603,193
|
|
20240821,162100,52955276,1603,1603,1603,1603,0
|
|
20240821,162000,52955276,1603,1603,1603,1603,0
|
|
20240821,161900,52955276,1603,1603,1603,1603,0
|
|
20240821,161800,52955276,1603,1603,1603,1603,0
|
|
20240821,161700,52955276,1603,1603,1603,1603,0
|
|
20240821,161600,52955276,1603,1603,1603,1603,0
|
|
20240821,161500,52955276,1603,1603,1603,1603,0
|
|
20240821,161400,52955276,1603,1603,1603,1603,0
|
|
20240821,161300,52955276,1603,1603,1603,1603,0
|
|
20240821,161200,52955276,1603,1603,1603,1603,0
|
|
20240821,161100,52955276,1603,1603,1603,1603,0
|
|
20240821,161000,52955276,1603,1603,1603,1603,0
|
|
20240821,160900,52955276,1603,1603,1603,1603,0
|
|
20240821,160800,52955276,1603,1603,1603,1603,0
|
|
20240821,160700,52955276,1603,1603,1603,1603,0
|
|
20240821,160600,52955276,1603,1603,1603,1603,0
|
|
20240821,160500,52955276,1603,1603,1603,1603,0
|
|
20240821,160400,52955276,1603,1603,1603,1603,0
|
|
20240821,160300,52955276,1603,1603,1603,1603,0
|
|
20240821,160200,52955276,1603,1603,1603,1603,0
|
|
20240821,160100,52955276,1603,1603,1603,1603,0
|
|
20240821,160000,52955276,1603,1603,1603,1603,0
|
|
20240821,155900,52955276,1603,1603,1603,1603,0
|
|
20240821,155800,52955276,1603,1603,1603,1603,0
|
|
20240821,155700,52955276,1603,1603,1603,1603,0
|
|
20240821,155600,52955276,1603,1603,1603,1603,0
|
|
20240821,155500,52955276,1603,1603,1603,1603,0
|
|
20240821,155400,52955276,1603,1603,1603,1603,0
|
|
20240821,155300,52955276,1603,1603,1603,1603,0
|
|
20240821,155200,52955276,1603,1603,1603,1603,193
|
|
20240821,155100,52955276,1603,1603,1603,1603,0
|
|
20240821,155000,52955276,1603,1603,1603,1603,0
|
|
20240821,154900,52955276,1603,1603,1603,1603,0
|
|
20240821,154800,52955276,1603,1603,1603,1603,0
|
|
20240821,154700,52955276,1603,1603,1603,1603,0
|
|
20240821,154600,52955276,1603,1603,1603,1603,0
|
|
20240821,154500,52955276,1603,1603,1603,1603,0
|
|
20240821,154400,52955276,1603,1603,1603,1603,0
|
|
20240821,154300,52955276,1603,1603,1603,1603,0
|
|
20240821,154200,52955276,1603,1603,1603,1603,0
|
|
20240821,154100,52955276,1603,1603,1603,1603,0
|
|
20240821,154000,52955276,1603,1603,1603,1603,0
|
|
20240821,153900,52955276,1603,1603,1603,1603,0
|
|
20240821,153800,52955276,1603,1603,1603,1603,0
|
|
20240821,153700,52955276,1603,1603,1603,1603,0
|
|
20240821,153600,52955276,1603,1603,1603,1603,0
|
|
20240821,153500,52955276,1603,1603,1603,1603,0
|
|
20240821,153400,52955276,1603,1603,1603,1603,0
|
|
20240821,153300,52955276,1603,1603,1603,1603,0
|
|
20240821,153200,52955276,1603,1603,1603,1603,0
|
|
20240821,153100,52955276,1603,1603,1603,1603,0
|
|
20240821,153000,52955276,1603,1603,1603,1603,193
|
|
20240821,152900,52645897,1598,1598,1598,1598,0
|
|
20240821,152800,52645897,1598,1598,1598,1598,0
|
|
20240821,152700,52645897,1598,1598,1598,1598,0
|
|
20240821,152600,52645897,1598,1598,1598,1598,0
|
|
20240821,152500,52645897,1598,1598,1598,1598,0
|
|
20240821,152400,52645897,1598,1598,1598,1598,0
|
|
20240821,152300,52645897,1598,1598,1598,1598,0
|
|
20240821,152200,52645897,1598,1598,1598,1598,0
|
|
20240821,152100,52645897,1598,1598,1598,1598,0
|
|
20240821,152000,52645897,1598,1598,1598,1598,0
|
|
20240821,151900,52645897,1598,1598,1598,1598,290
|
|
20240821,151800,52182477,1598,1598,1598,1598,109
|
|
20240821,151700,52008295,1604,1604,1604,1604,0
|
|
20240821,151600,52008295,1604,1604,1604,1604,0
|
|
20240821,151500,52008295,1604,1604,1604,1604,0
|
|
20240821,151400,52008295,1604,1604,1604,1604,0
|
|
20240821,151300,52008295,1604,1604,1604,1604,0
|
|
20240821,151200,52008295,1604,1604,1604,1604,0
|
|
20240821,151100,52008295,1604,1604,1604,1604,0
|
|
20240821,151000,52008295,1604,1604,1604,1604,0
|
|
20240821,150900,52008295,1604,1604,1604,1604,0
|
|
20240821,150800,52008295,1604,1604,1604,1604,0
|
|
20240821,150700,52008295,1604,1604,1604,1604,0
|
|
20240821,150600,52008295,1604,1598,1604,1598,122
|
|
20240821,150500,51813333,1604,1604,1604,1604,0
|
|
20240821,150400,51813333,1604,1604,1604,1604,0
|
|
20240821,150300,51813333,1604,1604,1604,1604,100
|
|
20240821,150200,51652933,1606,1605,1606,1605,7
|
|
20240821,150100,51641697,1607,1598,1607,1598,1594
|
|
20240821,150000,49094476,1598,1598,1598,1598,1496
|
|
20240821,145900,46703868,1607,1607,1607,1607,0
|
|
20240821,145800,46703868,1607,1602,1607,1598,1236
|
|
20240821,145700,44727606,1608,1608,1608,1608,0
|
|
20240821,145600,44727606,1608,1608,1608,1608,0
|
|
20240821,145500,44727606,1608,1608,1608,1608,0
|
|
20240821,145400,44727606,1608,1608,1608,1608,0
|
|
20240821,145300,44727606,1608,1608,1608,1608,0
|
|
20240821,145200,44727606,1608,1608,1608,1608,0
|
|
20240821,145100,44727606,1608,1608,1608,1608,0
|
|
20240821,145000,44727606,1608,1603,1608,1603,93
|
|
20240821,144900,44578147,1603,1603,1603,1603,0
|
|
20240821,144800,44578147,1603,1603,1603,1603,0
|
|
20240821,144700,44578147,1603,1603,1603,1603,0
|
|
20240821,144600,44578147,1603,1603,1603,1603,0
|
|
20240821,144500,44578147,1603,1603,1603,1603,1
|
|
20240821,144400,44576544,1600,1600,1600,1600,0
|
|
20240821,144300,44576544,1600,1600,1600,1600,0
|
|
20240821,144200,44576544,1600,1600,1600,1600,0
|
|
20240821,144100,44576544,1600,1600,1600,1600,200
|
|
20240821,144000,44256544,1600,1600,1600,1600,0
|
|
20240821,143900,44256544,1600,1600,1600,1600,0
|
|
20240821,143800,44256544,1600,1600,1600,1600,0
|
|
20240821,143700,44256544,1600,1601,1601,1600,2
|
|
20240821,143600,44253343,1600,1600,1600,1600,1
|
|
20240821,143500,44251743,1601,1601,1601,1601,0
|
|
20240821,143400,44251743,1601,1601,1601,1601,0
|
|
20240821,143300,44251743,1601,1600,1601,1600,2
|
|
20240821,143200,44248542,1603,1603,1603,1603,0
|
|
20240821,143100,44248542,1603,1603,1603,1603,0
|
|
20240821,143000,44248542,1603,1603,1603,1603,0
|
|
20240821,142900,44248542,1603,1603,1603,1603,192
|
|
20240821,142800,43940766,1599,1599,1599,1599,0
|
|
20240821,142700,43940766,1599,1599,1599,1599,0
|
|
20240821,142600,43940766,1599,1599,1599,1599,0
|
|
20240821,142500,43940766,1599,1599,1599,1599,0
|
|
20240821,142400,43940766,1599,1599,1599,1599,0
|
|
20240821,142300,43940766,1599,1599,1599,1599,0
|
|
20240821,142200,43940766,1599,1599,1599,1599,0
|
|
20240821,142100,43940766,1599,1599,1599,1599,0
|
|
20240821,142000,43940766,1599,1599,1599,1599,1
|
|
20240821,141900,43939167,1601,1601,1601,1601,0
|
|
20240821,141800,43939167,1601,1601,1601,1601,0
|
|
20240821,141700,43939167,1601,1601,1601,1601,0
|
|
20240821,141600,43939167,1601,1601,1601,1601,0
|
|
20240821,141500,43939167,1601,1601,1601,1601,0
|
|
20240821,141400,43939167,1601,1601,1601,1601,0
|
|
20240821,141300,43939167,1601,1601,1601,1601,6
|
|
20240821,141200,43929561,1602,1602,1602,1602,0
|
|
20240821,141100,43929561,1602,1602,1602,1602,0
|
|
20240821,141000,43929561,1602,1607,1607,1602,6
|
|
20240821,140900,43919934,1606,1601,1606,1601,5
|
|
20240821,140800,43911924,1601,1601,1601,1599,71
|
|
20240821,140700,43798255,1601,1603,1608,1599,154
|
|
20240821,140600,43551232,1601,1601,1601,1601,0
|
|
20240821,140500,43551232,1601,1600,1601,1599,49
|
|
20240821,140400,43472795,1600,1600,1602,1600,59
|
|
20240821,140300,43378389,1600,1600,1600,1598,4
|
|
20240821,140200,43371991,1600,1602,1602,1600,54
|
|
20240821,140100,43285583,1600,1600,1600,1600,16
|
|
20240821,140000,43259983,1600,1600,1600,1600,40
|
|
20240821,135900,43195983,1600,1600,1600,1598,36
|
|
20240821,135800,43138385,1600,1600,1600,1598,66
|
|
20240821,135700,43032789,1600,1603,1603,1598,34
|
|
20240821,135600,42978362,1601,1600,1601,1600,27
|
|
20240821,135500,42935159,1600,1601,1601,1598,316
|
|
20240821,135400,42429920,1601,1601,1601,1601,15
|
|
20240821,135300,42405905,1599,1601,1601,1599,73
|
|
20240821,135200,42289038,1599,1602,1602,1599,221
|
|
20240821,135100,41935029,1602,1602,1602,1602,210
|
|
20240821,135000,41598609,1602,1602,1602,1602,251
|
|
20240821,134900,41196507,1602,1602,1602,1602,143
|
|
20240821,134800,40967421,1602,1602,1602,1602,18
|
|
20240821,134700,40938585,1603,1602,1603,1602,3
|
|
20240821,134600,40933778,1602,1600,1602,1600,74
|
|
20240821,134500,40815296,1600,1600,1600,1600,0
|
|
20240821,134400,40815296,1600,1600,1600,1600,0
|
|
20240821,134300,40815296,1600,1600,1600,1600,0
|
|
20240821,134200,40815296,1600,1600,1600,1600,0
|
|
20240821,134100,40815296,1600,1600,1600,1600,0
|
|
20240821,134000,40815296,1600,1600,1600,1600,5
|
|
20240821,133900,40807296,1600,1600,1600,1600,19
|
|
20240821,133800,40776896,1602,1602,1602,1602,0
|
|
20240821,133700,40776896,1602,1602,1602,1602,0
|
|
20240821,133600,40776896,1602,1602,1602,1602,0
|
|
20240821,133500,40776896,1602,1602,1602,1602,1
|
|
20240821,133400,40775294,1600,1600,1600,1600,1
|
|
20240821,133300,40773694,1604,1604,1604,1604,0
|
|
20240821,133200,40773694,1604,1604,1604,1604,0
|
|
20240821,133100,40773694,1604,1604,1604,1604,0
|
|
20240821,133000,40773694,1604,1602,1604,1602,2
|
|
20240821,132900,40770488,1600,1600,1600,1600,1
|
|
20240821,132800,40768888,1605,1605,1605,1605,0
|
|
20240821,132700,40768888,1605,1602,1605,1602,2
|
|
20240821,132600,40765681,1601,1601,1601,1601,0
|
|
20240821,132500,40765681,1601,1601,1601,1601,0
|
|
20240821,132400,40765681,1601,1601,1601,1601,0
|
|
20240821,132300,40765681,1601,1601,1601,1601,0
|
|
20240821,132200,40765681,1601,1601,1601,1601,0
|
|
20240821,132100,40765681,1601,1603,1603,1598,615
|
|
20240821,132000,39781673,1605,1603,1605,1603,48
|
|
20240821,131900,39704711,1603,1603,1603,1603,62
|
|
20240821,131800,39605325,1606,1603,1606,1603,144
|
|
20240821,131700,39374490,1602,1602,1602,1602,0
|
|
20240821,131600,39374490,1602,1602,1602,1602,0
|
|
20240821,131500,39374490,1602,1602,1602,1602,0
|
|
20240821,131400,39374490,1602,1602,1602,1602,0
|
|
20240821,131300,39374490,1602,1602,1602,1602,0
|
|
20240821,131200,39374490,1602,1602,1602,1602,0
|
|
20240821,131100,39374490,1602,1602,1602,1602,0
|
|
20240821,131000,39374490,1602,1600,1605,1599,14
|
|
20240821,130900,39352064,1605,1601,1605,1601,30
|
|
20240821,130800,39304028,1601,1601,1603,1601,51
|
|
20240821,130700,39222375,1601,1603,1603,1601,12
|
|
20240821,130600,39203161,1601,1601,1601,1601,0
|
|
20240821,130500,39203161,1601,1600,1602,1600,21
|
|
20240821,130400,39169549,1602,1603,1603,1600,35
|
|
20240821,130300,39113507,1602,1603,1603,1602,12
|
|
20240821,130200,39094281,1602,1604,1604,1602,2
|
|
20240821,130100,39091075,1604,1602,1604,1602,33
|
|
20240821,130000,39038207,1600,1604,1606,1600,28
|
|
20240821,125900,38993341,1605,1602,1605,1602,12
|
|
20240821,125800,38974112,1605,1600,1606,1600,58
|
|
20240821,125700,38881209,1605,1602,1606,1600,100
|
|
20240821,125600,38720791,1604,1598,1604,1598,460
|
|
20240821,125500,37983067,1596,1597,1604,1596,964
|
|
20240821,125400,36441213,1601,1601,1601,1601,0
|
|
20240821,125300,36441213,1601,1596,1601,1596,1169
|
|
20240821,125200,34575469,1596,1601,1601,1596,1001
|
|
20240821,125100,32977868,1598,1602,1604,1593,7567
|
|
20240821,125000,20894416,1606,1606,1606,1606,0
|
|
20240821,124900,20894416,1606,1606,1606,1606,0
|
|
20240821,124800,20894416,1606,1606,1606,1606,0
|
|
20240821,124700,20894416,1606,1606,1606,1606,0
|
|
20240821,124600,20894416,1606,1606,1606,1606,0
|
|
20240821,124500,20894416,1606,1606,1606,1606,0
|
|
20240821,124400,20894416,1606,1606,1606,1606,0
|
|
20240821,124300,20894416,1606,1606,1606,1606,0
|
|
20240821,124200,20894416,1606,1606,1606,1606,0
|
|
20240821,124100,20894416,1606,1606,1606,1606,0
|
|
20240821,124000,20894416,1606,1606,1606,1606,0
|
|
20240821,123900,20894416,1606,1606,1606,1606,0
|
|
20240821,123800,20894416,1606,1606,1606,1606,0
|
|
20240821,123700,20894416,1606,1606,1606,1606,0
|
|
20240821,123600,20894416,1606,1606,1606,1606,0
|
|
20240821,123500,20894416,1606,1606,1606,1606,0
|
|
20240821,123400,20894416,1606,1606,1606,1606,0
|
|
20240821,123300,20894416,1606,1606,1606,1606,0
|
|
20240821,123200,20894416,1606,1606,1606,1606,0
|
|
20240821,123100,20894416,1606,1606,1606,1606,0
|
|
20240821,123000,20894416,1606,1606,1606,1606,0
|
|
20240821,122900,20894416,1606,1605,1606,1602,363
|
|
20240821,122800,20312259,1605,1605,1605,1605,0
|
|
20240821,122700,20312259,1605,1606,1606,1605,94
|
|
20240821,122600,20161388,1605,1605,1605,1605,0
|
|
20240821,122500,20161388,1605,1605,1605,1605,7
|
|
20240821,122400,20150153,1607,1607,1607,1607,0
|
|
20240821,122300,20150153,1607,1607,1607,1607,0
|
|
20240821,122200,20150153,1607,1607,1607,1607,0
|
|
20240821,122100,20150153,1607,1607,1607,1607,0
|
|
20240821,122000,20150153,1607,1604,1607,1604,31
|
|
20240821,121900,20100339,1607,1604,1607,1604,32
|
|
20240821,121800,20048918,1607,1607,1607,1607,0
|
|
20240821,121700,20048918,1607,1602,1607,1602,3
|
|
20240821,121600,20044105,1607,1607,1607,1607,0
|
|
20240821,121500,20044105,1607,1607,1607,1607,0
|
|
20240821,121400,20044105,1607,1607,1607,1607,0
|
|
20240821,121300,20044105,1607,1607,1607,1607,0
|
|
20240821,121200,20044105,1607,1607,1607,1607,0
|
|
20240821,121100,20044105,1607,1607,1607,1607,0
|
|
20240821,121000,20044105,1607,1607,1607,1607,0
|
|
20240821,120900,20044105,1607,1604,1607,1604,7
|
|
20240821,120800,20032869,1606,1606,1606,1606,0
|
|
20240821,120700,20032869,1606,1606,1606,1606,0
|
|
20240821,120600,20032869,1606,1606,1606,1606,0
|
|
20240821,120500,20032869,1606,1606,1606,1606,0
|
|
20240821,120400,20032869,1606,1606,1606,1606,0
|
|
20240821,120300,20032869,1606,1606,1606,1606,0
|
|
20240821,120200,20032869,1606,1606,1606,1606,0
|
|
20240821,120100,20032869,1606,1606,1606,1606,0
|
|
20240821,120000,20032869,1606,1606,1606,1606,0
|
|
20240821,115900,20032869,1606,1606,1606,1606,0
|
|
20240821,115800,20032869,1606,1606,1606,1606,0
|
|
20240821,115700,20032869,1606,1606,1606,1606,0
|
|
20240821,115600,20032869,1606,1606,1606,1606,0
|
|
20240821,115500,20032869,1606,1606,1606,1606,0
|
|
20240821,115400,20032869,1606,1606,1606,1606,0
|
|
20240821,115300,20032869,1606,1606,1606,1606,0
|
|
20240821,115200,20032869,1606,1606,1606,1606,0
|
|
20240821,115100,20032869,1606,1606,1606,1606,0
|
|
20240821,115000,20032869,1606,1606,1606,1606,0
|
|
20240821,114900,20032869,1606,1606,1606,1606,0
|
|
20240821,114800,20032869,1606,1606,1606,1606,0
|
|
20240821,114700,20032869,1606,1604,1606,1604,2
|
|
20240821,114600,20029659,1605,1604,1605,1604,2
|
|
20240821,114500,20026450,1607,1607,1607,1607,0
|
|
20240821,114400,20026450,1607,1607,1607,1607,0
|
|
20240821,114300,20026450,1607,1607,1607,1607,0
|
|
20240821,114200,20026450,1607,1604,1607,1604,2
|
|
20240821,114100,20023239,1608,1608,1608,1608,0
|
|
20240821,114000,20023239,1608,1608,1608,1608,0
|
|
20240821,113900,20023239,1608,1608,1608,1608,0
|
|
20240821,113800,20023239,1608,1602,1608,1602,12
|
|
20240821,113700,20004007,1600,1600,1600,1600,0
|
|
20240821,113600,20004007,1600,1602,1602,1600,109
|
|
20240821,113500,19829447,1604,1604,1604,1604,1
|
|
20240821,113400,19827843,1608,1608,1608,1608,0
|
|
20240821,113300,19827843,1608,1608,1608,1608,0
|
|
20240821,113200,19827843,1608,1608,1608,1608,0
|
|
20240821,113100,19827843,1608,1608,1608,1608,0
|
|
20240821,113000,19827843,1608,1608,1608,1608,0
|
|
20240821,112900,19827843,1608,1608,1608,1608,0
|
|
20240821,112800,19827843,1608,1603,1608,1602,99
|
|
20240821,112700,19669227,1608,1608,1608,1608,0
|
|
20240821,112600,19669227,1608,1608,1608,1608,0
|
|
20240821,112500,19669227,1608,1608,1608,1608,0
|
|
20240821,112400,19669227,1608,1608,1608,1608,0
|
|
20240821,112300,19669227,1608,1608,1608,1608,0
|
|
20240821,112200,19669227,1608,1608,1608,1608,0
|
|
20240821,112100,19669227,1608,1608,1608,1608,0
|
|
20240821,112000,19669227,1608,1608,1608,1608,0
|
|
20240821,111900,19669227,1608,1608,1608,1608,0
|
|
20240821,111800,19669227,1608,1608,1608,1608,0
|
|
20240821,111700,19669227,1608,1608,1608,1608,0
|
|
20240821,111600,19669227,1608,1608,1608,1608,0
|
|
20240821,111500,19669227,1608,1608,1608,1608,0
|
|
20240821,111400,19669227,1608,1608,1608,1608,0
|
|
20240821,111300,19669227,1608,1608,1608,1608,0
|
|
20240821,111200,19669227,1608,1608,1608,1608,0
|
|
20240821,111100,19669227,1608,1608,1608,1608,0
|
|
20240821,111000,19669227,1608,1608,1608,1608,0
|
|
20240821,110900,19669227,1608,1608,1608,1608,0
|
|
20240821,110800,19669227,1608,1605,1608,1605,12
|
|
20240821,110700,19649964,1605,1605,1605,1605,0
|
|
20240821,110600,19649964,1605,1605,1605,1605,1
|
|
20240821,110500,19648359,1604,1602,1604,1602,334
|
|
20240821,110400,19113289,1603,1603,1603,1603,0
|
|
20240821,110300,19113289,1603,1603,1603,1603,0
|
|
20240821,110200,19113289,1603,1603,1603,1603,0
|
|
20240821,110100,19113289,1603,1603,1603,1603,0
|
|
20240821,110000,19113289,1603,1601,1603,1601,12
|
|
20240821,105900,19094056,1609,1609,1609,1609,0
|
|
20240821,105800,19094056,1609,1609,1609,1609,0
|
|
20240821,105700,19094056,1609,1609,1609,1609,0
|
|
20240821,105600,19094056,1609,1609,1609,1609,0
|
|
20240821,105500,19094056,1609,1602,1609,1602,63
|
|
20240821,105400,18992696,1610,1610,1610,1610,0
|
|
20240821,105300,18992696,1610,1610,1610,1610,0
|
|
20240821,105200,18992696,1610,1610,1610,1610,0
|
|
20240821,105100,18992696,1610,1610,1610,1610,0
|
|
20240821,105000,18992696,1610,1610,1610,1610,0
|
|
20240821,104900,18992696,1610,1610,1610,1610,0
|
|
20240821,104800,18992696,1610,1602,1610,1602,2
|
|
20240821,104700,18989484,1610,1610,1610,1610,0
|
|
20240821,104600,18989484,1610,1602,1610,1602,110
|
|
20240821,104500,18812709,1607,1602,1607,1602,11
|
|
20240821,104400,18795046,1606,1606,1606,1606,0
|
|
20240821,104300,18795046,1606,1606,1606,1606,0
|
|
20240821,104200,18795046,1606,1606,1606,1606,0
|
|
20240821,104100,18795046,1606,1606,1606,1606,0
|
|
20240821,104000,18795046,1606,1606,1606,1606,0
|
|
20240821,103900,18795046,1606,1606,1606,1606,0
|
|
20240821,103800,18795046,1606,1600,1606,1600,872
|
|
20240821,103700,17399826,1600,1600,1600,1600,0
|
|
20240821,103600,17399826,1600,1600,1600,1600,0
|
|
20240821,103500,17399826,1600,1600,1600,1600,208
|
|
20240821,103400,17067026,1600,1600,1600,1600,0
|
|
20240821,103300,17067026,1600,1600,1600,1600,0
|
|
20240821,103200,17067026,1600,1600,1600,1600,0
|
|
20240821,103100,17067026,1600,1600,1600,1600,0
|
|
20240821,103000,17067026,1600,1600,1600,1600,32
|
|
20240821,102900,17015826,1599,1599,1599,1599,0
|
|
20240821,102800,17015826,1599,1599,1599,1599,0
|
|
20240821,102700,17015826,1599,1599,1599,1599,0
|
|
20240821,102600,17015826,1599,1599,1599,1599,279
|
|
20240821,102500,16569705,1597,1597,1597,1597,1
|
|
20240821,102400,16568108,1598,1598,1598,1598,0
|
|
20240821,102300,16568108,1598,1598,1598,1598,100
|
|
20240821,102200,16408308,1597,1597,1597,1597,0
|
|
20240821,102100,16408308,1597,1597,1597,1597,0
|
|
20240821,102000,16408308,1597,1597,1597,1597,0
|
|
20240821,101900,16408308,1597,1597,1597,1597,0
|
|
20240821,101800,16408308,1597,1597,1597,1597,3
|
|
20240821,101700,16403517,1597,1597,1597,1597,0
|
|
20240821,101600,16403517,1597,1597,1597,1597,0
|
|
20240821,101500,16403517,1597,1597,1597,1597,0
|
|
20240821,101400,16403517,1597,1597,1597,1597,0
|
|
20240821,101300,16403517,1597,1597,1597,1597,0
|
|
20240821,101200,16403517,1597,1597,1597,1597,0
|
|
20240821,101100,16403517,1597,1597,1597,1597,1
|
|
20240821,101000,16401920,1606,1606,1606,1606,0
|
|
20240821,100900,16401920,1606,1606,1606,1606,0
|
|
20240821,100800,16401920,1606,1606,1606,1606,0
|
|
20240821,100700,16401920,1606,1606,1606,1606,0
|
|
20240821,100600,16401920,1606,1599,1606,1599,10
|
|
20240821,100500,16385868,1597,1597,1597,1597,0
|
|
20240821,100400,16385868,1597,1597,1597,1597,0
|
|
20240821,100300,16385868,1597,1597,1597,1597,1
|
|
20240821,100200,16384271,1595,1595,1595,1595,0
|
|
20240821,100100,16384271,1595,1595,1595,1595,0
|
|
20240821,100000,16384271,1595,1597,1597,1595,2
|
|
20240821,095900,16381079,1595,1595,1595,1595,0
|
|
20240821,095800,16381079,1595,1595,1595,1595,0
|
|
20240821,095700,16381079,1595,1595,1595,1595,0
|
|
20240821,095600,16381079,1595,1595,1595,1595,0
|
|
20240821,095500,16381079,1595,1596,1596,1595,4
|
|
20240821,095400,16374696,1595,1595,1595,1595,1
|
|
20240821,095300,16373101,1594,1595,1607,1594,137
|
|
20240821,095200,16154552,1607,1603,1608,1594,2038
|
|
20240821,095100,12892904,1603,1607,1607,1603,706
|
|
20240821,095000,11758416,1609,1609,1609,1609,0
|
|
20240821,094900,11758416,1609,1609,1609,1609,0
|
|
20240821,094800,11758416,1609,1609,1609,1609,0
|
|
20240821,094700,11758416,1609,1609,1609,1609,0
|
|
20240821,094600,11758416,1609,1609,1609,1609,11
|
|
20240821,094500,11740717,1607,1607,1607,1607,19
|
|
20240821,094400,11710184,1609,1609,1609,1609,1
|
|
20240821,094300,11708575,1610,1610,1610,1610,20
|
|
20240821,094200,11676375,1615,1615,1615,1615,0
|
|
20240821,094100,11676375,1615,1615,1615,1615,0
|
|
20240821,094000,11676375,1615,1610,1615,1610,12
|
|
20240821,093900,11657048,1615,1610,1615,1610,2
|
|
20240821,093800,11653823,1608,1608,1608,1608,0
|
|
20240821,093700,11653823,1608,1608,1608,1608,8
|
|
20240821,093600,11640959,1608,1608,1608,1608,1
|
|
20240821,093500,11639351,1615,1615,1615,1615,0
|
|
20240821,093400,11639351,1615,1615,1615,1615,0
|
|
20240821,093300,11639351,1615,1610,1615,1610,2
|
|
20240821,093200,11636126,1616,1609,1616,1609,3
|
|
20240821,093100,11631286,1607,1607,1607,1607,10
|
|
20240821,093000,11615216,1615,1607,1615,1607,2
|
|
20240821,092900,11611994,1605,1605,1605,1605,40
|
|
20240821,092800,11547794,1603,1603,1603,1603,0
|
|
20240821,092700,11547794,1603,1605,1605,1603,626
|
|
20240821,092600,10543066,1605,1605,1605,1605,0
|
|
20240821,092500,10543066,1605,1603,1605,1603,4
|
|
20240821,092400,10536648,1604,1609,1609,1604,1502
|
|
20240821,092300,8124122,1609,1609,1609,1609,2
|
|
20240821,092200,8120904,1608,1609,1609,1608,264
|
|
20240821,092100,7696130,1608,1609,1610,1608,386
|
|
20240821,092000,7074972,1609,1615,1615,1609,684
|
|
20240821,091900,5972306,1615,1616,1616,1615,154
|
|
20240821,091800,5723513,1616,1610,1616,1610,406
|
|
20240821,091700,5067846,1609,1609,1610,1609,4
|
|
20240821,091600,5061408,1613,1614,1614,1613,140
|
|
20240821,091500,4835499,1614,1614,1614,1614,14
|
|
20240821,091400,4812903,1614,1610,1614,1610,772
|
|
20240821,091300,3567058,1610,1609,1614,1609,1004
|
|
20240821,091200,1947721,1609,1609,1609,1609,1
|
|
20240821,091100,1946112,1611,1610,1611,1610,100
|
|
20240821,091000,1785013,1610,1606,1610,1606,122
|
|
20240821,090900,1588628,1605,1605,1605,1605,0
|
|
20240821,090800,1588628,1605,1605,1605,1605,1
|
|
20240821,090700,1587023,1612,1612,1612,1612,0
|
|
20240821,090600,1587023,1612,1605,1612,1605,9
|
|
20240821,090500,1572571,1605,1605,1605,1605,0
|
|
20240821,090400,1572571,1605,1606,1606,1605,600
|
|
20240821,090300,609214,1606,1606,1606,1606,1
|
|
20240821,090200,607608,1615,1615,1615,1615,0
|
|
20240821,090100,607608,1615,1610,1615,1610,110
|
|
20240821,090000,430408,1606,1606,1606,1606,112
|