625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,192200,48884345,1678,1678,1678,1678,374
|
|
20240806,192100,48884345,1678,1678,1678,1678,0
|
|
20240806,192000,48884345,1678,1678,1678,1678,0
|
|
20240806,191900,48884345,1678,1678,1678,1678,0
|
|
20240806,191800,48884345,1678,1678,1678,1678,0
|
|
20240806,191700,48884345,1678,1678,1678,1678,0
|
|
20240806,191600,48884345,1678,1678,1678,1678,0
|
|
20240806,191500,48884345,1678,1678,1678,1678,0
|
|
20240806,191400,48884345,1678,1678,1678,1678,0
|
|
20240806,191300,48884345,1678,1678,1678,1678,0
|
|
20240806,191200,48884345,1678,1678,1678,1678,0
|
|
20240806,191100,48884345,1678,1678,1678,1678,0
|
|
20240806,191000,48884345,1678,1678,1678,1678,0
|
|
20240806,190900,48884345,1678,1678,1678,1678,0
|
|
20240806,190800,48884345,1678,1678,1678,1678,0
|
|
20240806,190700,48884345,1678,1678,1678,1678,0
|
|
20240806,190600,48884345,1678,1678,1678,1678,0
|
|
20240806,190500,48884345,1678,1678,1678,1678,0
|
|
20240806,190400,48884345,1678,1678,1678,1678,0
|
|
20240806,190300,48884345,1678,1678,1678,1678,0
|
|
20240806,190200,48884345,1678,1678,1678,1678,0
|
|
20240806,190100,48884345,1678,1678,1678,1678,0
|
|
20240806,190000,48884345,1678,1678,1678,1678,0
|
|
20240806,185900,48884345,1678,1678,1678,1678,0
|
|
20240806,185800,48884345,1678,1678,1678,1678,0
|
|
20240806,185700,48884345,1678,1678,1678,1678,0
|
|
20240806,185600,48884345,1678,1678,1678,1678,0
|
|
20240806,185500,48884345,1678,1678,1678,1678,0
|
|
20240806,185400,48884345,1678,1678,1678,1678,0
|
|
20240806,185300,48884345,1678,1678,1678,1678,0
|
|
20240806,185200,48884345,1678,1678,1678,1678,374
|
|
20240806,185100,48884345,1678,1678,1678,1678,0
|
|
20240806,185000,48884345,1678,1678,1678,1678,0
|
|
20240806,184900,48884345,1678,1678,1678,1678,0
|
|
20240806,184800,48884345,1678,1678,1678,1678,0
|
|
20240806,184700,48884345,1678,1678,1678,1678,0
|
|
20240806,184600,48884345,1678,1678,1678,1678,0
|
|
20240806,184500,48884345,1678,1678,1678,1678,0
|
|
20240806,184400,48884345,1678,1678,1678,1678,0
|
|
20240806,184300,48884345,1678,1678,1678,1678,0
|
|
20240806,184200,48884345,1678,1678,1678,1678,0
|
|
20240806,184100,48884345,1678,1678,1678,1678,0
|
|
20240806,184000,48884345,1678,1678,1678,1678,0
|
|
20240806,183900,48884345,1678,1678,1678,1678,0
|
|
20240806,183800,48884345,1678,1678,1678,1678,0
|
|
20240806,183700,48884345,1678,1678,1678,1678,0
|
|
20240806,183600,48884345,1678,1678,1678,1678,0
|
|
20240806,183500,48884345,1678,1678,1678,1678,0
|
|
20240806,183400,48884345,1678,1678,1678,1678,0
|
|
20240806,183300,48884345,1678,1678,1678,1678,0
|
|
20240806,183200,48884345,1678,1678,1678,1678,0
|
|
20240806,183100,48884345,1678,1678,1678,1678,0
|
|
20240806,183000,48884345,1678,1678,1678,1678,0
|
|
20240806,182900,48884345,1678,1678,1678,1678,0
|
|
20240806,182800,48884345,1678,1678,1678,1678,0
|
|
20240806,182700,48884345,1678,1678,1678,1678,0
|
|
20240806,182600,48884345,1678,1678,1678,1678,0
|
|
20240806,182500,48884345,1678,1678,1678,1678,0
|
|
20240806,182400,48884345,1678,1678,1678,1678,0
|
|
20240806,182300,48884345,1678,1678,1678,1678,0
|
|
20240806,182200,48884345,1678,1678,1678,1678,374
|
|
20240806,182100,48884345,1678,1678,1678,1678,0
|
|
20240806,182000,48884345,1678,1678,1678,1678,0
|
|
20240806,181900,48884345,1678,1678,1678,1678,0
|
|
20240806,181800,48884345,1678,1678,1678,1678,0
|
|
20240806,181700,48884345,1678,1678,1678,1678,0
|
|
20240806,181600,48884345,1678,1678,1678,1678,0
|
|
20240806,181500,48884345,1678,1678,1678,1678,0
|
|
20240806,181400,48884345,1678,1678,1678,1678,0
|
|
20240806,181300,48884345,1678,1678,1678,1678,0
|
|
20240806,181200,48884345,1678,1678,1678,1678,0
|
|
20240806,181100,48884345,1678,1678,1678,1678,0
|
|
20240806,181000,48884345,1678,1678,1678,1678,0
|
|
20240806,180900,48884345,1678,1678,1678,1678,0
|
|
20240806,180800,48884345,1678,1678,1678,1678,0
|
|
20240806,180700,48884345,1678,1678,1678,1678,0
|
|
20240806,180600,48884345,1678,1678,1678,1678,0
|
|
20240806,180500,48884345,1678,1678,1678,1678,0
|
|
20240806,180400,48884345,1678,1678,1678,1678,0
|
|
20240806,180300,48884345,1678,1678,1678,1678,0
|
|
20240806,180200,48884345,1678,1678,1678,1678,0
|
|
20240806,180100,48884345,1678,1678,1678,1678,0
|
|
20240806,180000,48884345,1678,1678,1678,1678,0
|
|
20240806,175900,48884345,1678,1678,1678,1678,0
|
|
20240806,175800,48884345,1678,1678,1678,1678,0
|
|
20240806,175700,48884345,1678,1678,1678,1678,0
|
|
20240806,175600,48884345,1678,1678,1678,1678,0
|
|
20240806,175500,48884345,1678,1678,1678,1678,0
|
|
20240806,175400,48884345,1678,1678,1678,1678,0
|
|
20240806,175300,48884345,1678,1678,1678,1678,0
|
|
20240806,175200,48884345,1678,1678,1678,1678,374
|
|
20240806,175100,48884345,1678,1678,1678,1678,0
|
|
20240806,175000,48884345,1678,1678,1678,1678,0
|
|
20240806,174900,48884345,1678,1678,1678,1678,0
|
|
20240806,174800,48884345,1678,1678,1678,1678,0
|
|
20240806,174700,48884345,1678,1678,1678,1678,0
|
|
20240806,174600,48884345,1678,1678,1678,1678,0
|
|
20240806,174500,48884345,1678,1678,1678,1678,0
|
|
20240806,174400,48884345,1678,1678,1678,1678,0
|
|
20240806,174300,48884345,1678,1678,1678,1678,0
|
|
20240806,174200,48884345,1678,1678,1678,1678,0
|
|
20240806,174100,48884345,1678,1678,1678,1678,0
|
|
20240806,174000,48884345,1678,1678,1678,1678,0
|
|
20240806,173900,48884345,1678,1678,1678,1678,0
|
|
20240806,173800,48884345,1678,1678,1678,1678,0
|
|
20240806,173700,48884345,1678,1678,1678,1678,0
|
|
20240806,173600,48884345,1678,1678,1678,1678,0
|
|
20240806,173500,48884345,1678,1678,1678,1678,0
|
|
20240806,173400,48884345,1678,1678,1678,1678,0
|
|
20240806,173300,48884345,1678,1678,1678,1678,0
|
|
20240806,173200,48884345,1678,1678,1678,1678,0
|
|
20240806,173100,48884345,1678,1678,1678,1678,0
|
|
20240806,173000,48884345,1678,1678,1678,1678,0
|
|
20240806,172900,48884345,1678,1678,1678,1678,0
|
|
20240806,172800,48884345,1678,1678,1678,1678,0
|
|
20240806,172700,48884345,1678,1678,1678,1678,0
|
|
20240806,172600,48884345,1678,1678,1678,1678,0
|
|
20240806,172500,48884345,1678,1678,1678,1678,0
|
|
20240806,172400,48884345,1678,1678,1678,1678,0
|
|
20240806,172300,48884345,1678,1678,1678,1678,0
|
|
20240806,172200,48884345,1678,1678,1678,1678,374
|
|
20240806,172100,48884345,1678,1678,1678,1678,0
|
|
20240806,172000,48884345,1678,1678,1678,1678,0
|
|
20240806,171900,48884345,1678,1678,1678,1678,0
|
|
20240806,171800,48884345,1678,1678,1678,1678,0
|
|
20240806,171700,48884345,1678,1678,1678,1678,0
|
|
20240806,171600,48884345,1678,1678,1678,1678,0
|
|
20240806,171500,48884345,1678,1678,1678,1678,0
|
|
20240806,171400,48884345,1678,1678,1678,1678,0
|
|
20240806,171300,48884345,1678,1678,1678,1678,0
|
|
20240806,171200,48884345,1678,1678,1678,1678,0
|
|
20240806,171100,48884345,1678,1678,1678,1678,0
|
|
20240806,171000,48884345,1678,1678,1678,1678,0
|
|
20240806,170900,48884345,1678,1678,1678,1678,0
|
|
20240806,170800,48884345,1678,1678,1678,1678,0
|
|
20240806,170700,48884345,1678,1678,1678,1678,0
|
|
20240806,170600,48884345,1678,1678,1678,1678,0
|
|
20240806,170500,48884345,1678,1678,1678,1678,0
|
|
20240806,170400,48884345,1678,1678,1678,1678,0
|
|
20240806,170300,48884345,1678,1678,1678,1678,0
|
|
20240806,170200,48884345,1678,1678,1678,1678,0
|
|
20240806,170100,48884345,1678,1678,1678,1678,0
|
|
20240806,170000,48884345,1678,1678,1678,1678,0
|
|
20240806,165900,48884345,1678,1678,1678,1678,0
|
|
20240806,165800,48884345,1678,1678,1678,1678,0
|
|
20240806,165700,48884345,1678,1678,1678,1678,0
|
|
20240806,165600,48884345,1678,1678,1678,1678,0
|
|
20240806,165500,48884345,1678,1678,1678,1678,0
|
|
20240806,165400,48884345,1678,1678,1678,1678,0
|
|
20240806,165300,48884345,1678,1678,1678,1678,0
|
|
20240806,165200,48884345,1678,1678,1678,1678,374
|
|
20240806,165100,48884345,1678,1678,1678,1678,0
|
|
20240806,165000,48884345,1678,1678,1678,1678,0
|
|
20240806,164900,48884345,1678,1678,1678,1678,0
|
|
20240806,164800,48884345,1678,1678,1678,1678,0
|
|
20240806,164700,48884345,1678,1678,1678,1678,0
|
|
20240806,164600,48884345,1678,1678,1678,1678,0
|
|
20240806,164500,48884345,1678,1678,1678,1678,0
|
|
20240806,164400,48884345,1678,1678,1678,1678,0
|
|
20240806,164300,48884345,1678,1678,1678,1678,0
|
|
20240806,164200,48884345,1678,1678,1678,1678,0
|
|
20240806,164100,48884345,1678,1678,1678,1678,0
|
|
20240806,164000,48884345,1678,1678,1678,1678,0
|
|
20240806,163900,48884345,1678,1678,1678,1678,0
|
|
20240806,163800,48884345,1678,1678,1678,1678,0
|
|
20240806,163700,48884345,1678,1678,1678,1678,0
|
|
20240806,163600,48884345,1678,1678,1678,1678,0
|
|
20240806,163500,48884345,1678,1678,1678,1678,0
|
|
20240806,163400,48884345,1678,1678,1678,1678,0
|
|
20240806,163300,48884345,1678,1678,1678,1678,0
|
|
20240806,163200,48884345,1678,1678,1678,1678,0
|
|
20240806,163100,48884345,1678,1678,1678,1678,0
|
|
20240806,163000,48884345,1678,1678,1678,1678,0
|
|
20240806,162900,48884345,1678,1678,1678,1678,0
|
|
20240806,162800,48884345,1678,1678,1678,1678,0
|
|
20240806,162700,48884345,1678,1678,1678,1678,0
|
|
20240806,162600,48884345,1678,1678,1678,1678,0
|
|
20240806,162500,48884345,1678,1678,1678,1678,0
|
|
20240806,162400,48884345,1678,1678,1678,1678,0
|
|
20240806,162300,48884345,1678,1678,1678,1678,0
|
|
20240806,162200,48884345,1678,1678,1678,1678,374
|
|
20240806,162100,48884345,1678,1678,1678,1678,0
|
|
20240806,162000,48884345,1678,1678,1678,1678,0
|
|
20240806,161900,48884345,1678,1678,1678,1678,0
|
|
20240806,161800,48884345,1678,1678,1678,1678,0
|
|
20240806,161700,48884345,1678,1678,1678,1678,0
|
|
20240806,161600,48884345,1678,1678,1678,1678,0
|
|
20240806,161500,48884345,1678,1678,1678,1678,0
|
|
20240806,161400,48884345,1678,1678,1678,1678,0
|
|
20240806,161300,48884345,1678,1678,1678,1678,0
|
|
20240806,161200,48884345,1678,1678,1678,1678,0
|
|
20240806,161100,48884345,1678,1678,1678,1678,0
|
|
20240806,161000,48884345,1678,1678,1678,1678,0
|
|
20240806,160900,48884345,1678,1678,1678,1678,0
|
|
20240806,160800,48884345,1678,1678,1678,1678,0
|
|
20240806,160700,48884345,1678,1678,1678,1678,0
|
|
20240806,160600,48884345,1678,1678,1678,1678,0
|
|
20240806,160500,48884345,1678,1678,1678,1678,0
|
|
20240806,160400,48884345,1678,1678,1678,1678,0
|
|
20240806,160300,48884345,1678,1678,1678,1678,0
|
|
20240806,160200,48884345,1678,1678,1678,1678,0
|
|
20240806,160100,48884345,1678,1678,1678,1678,0
|
|
20240806,160000,48884345,1678,1678,1678,1678,0
|
|
20240806,155900,48884345,1678,1678,1678,1678,0
|
|
20240806,155800,48884345,1678,1678,1678,1678,0
|
|
20240806,155700,48884345,1678,1678,1678,1678,0
|
|
20240806,155600,48884345,1678,1678,1678,1678,0
|
|
20240806,155500,48884345,1678,1678,1678,1678,0
|
|
20240806,155400,48884345,1678,1678,1678,1678,0
|
|
20240806,155300,48884345,1678,1678,1678,1678,0
|
|
20240806,155200,48884345,1678,1678,1678,1678,374
|
|
20240806,155100,48884345,1678,1678,1678,1678,0
|
|
20240806,155000,48884345,1678,1678,1678,1678,0
|
|
20240806,154900,48884345,1678,1678,1678,1678,0
|
|
20240806,154800,48884345,1678,1678,1678,1678,0
|
|
20240806,154700,48884345,1678,1678,1678,1678,0
|
|
20240806,154600,48884345,1678,1678,1678,1678,0
|
|
20240806,154500,48884345,1678,1678,1678,1678,0
|
|
20240806,154400,48884345,1678,1678,1678,1678,0
|
|
20240806,154300,48884345,1678,1678,1678,1678,0
|
|
20240806,154200,48884345,1678,1678,1678,1678,0
|
|
20240806,154100,48884345,1678,1678,1678,1678,0
|
|
20240806,154000,48884345,1678,1678,1678,1678,0
|
|
20240806,153900,48884345,1678,1678,1678,1678,0
|
|
20240806,153800,48884345,1678,1678,1678,1678,0
|
|
20240806,153700,48884345,1678,1678,1678,1678,0
|
|
20240806,153600,48884345,1678,1678,1678,1678,0
|
|
20240806,153500,48884345,1678,1678,1678,1678,0
|
|
20240806,153400,48884345,1678,1678,1678,1678,0
|
|
20240806,153300,48884345,1678,1678,1678,1678,0
|
|
20240806,153200,48884345,1678,1678,1678,1678,0
|
|
20240806,153100,48884345,1678,1678,1678,1678,0
|
|
20240806,153000,48884345,1678,1678,1678,1678,374
|
|
20240806,152900,48256773,1673,1673,1673,1673,0
|
|
20240806,152800,48256773,1673,1673,1673,1673,0
|
|
20240806,152700,48256773,1673,1673,1673,1673,0
|
|
20240806,152600,48256773,1673,1673,1673,1673,0
|
|
20240806,152500,48256773,1673,1673,1673,1673,0
|
|
20240806,152400,48256773,1673,1673,1673,1673,0
|
|
20240806,152300,48256773,1673,1673,1673,1673,0
|
|
20240806,152200,48256773,1673,1673,1673,1673,0
|
|
20240806,152100,48256773,1673,1673,1673,1673,0
|
|
20240806,152000,48256773,1673,1673,1673,1673,0
|
|
20240806,151900,48256773,1673,1675,1675,1673,1639
|
|
20240806,151800,45511550,1675,1678,1678,1675,461
|
|
20240806,151700,44738565,1678,1678,1678,1678,0
|
|
20240806,151600,44738565,1678,1678,1678,1678,0
|
|
20240806,151500,44738565,1678,1678,1678,1678,0
|
|
20240806,151400,44738565,1678,1678,1678,1678,0
|
|
20240806,151300,44738565,1678,1678,1678,1678,0
|
|
20240806,151200,44738565,1678,1678,1678,1678,0
|
|
20240806,151100,44738565,1678,1678,1678,1678,103
|
|
20240806,151000,44565731,1678,1678,1678,1678,0
|
|
20240806,150900,44565731,1678,1678,1678,1678,7
|
|
20240806,150800,44553985,1678,1678,1678,1678,0
|
|
20240806,150700,44553985,1678,1678,1678,1678,0
|
|
20240806,150600,44553985,1678,1678,1678,1678,0
|
|
20240806,150500,44553985,1678,1678,1678,1678,0
|
|
20240806,150400,44553985,1678,1678,1678,1678,0
|
|
20240806,150300,44553985,1678,1678,1678,1678,4
|
|
20240806,150200,44547273,1678,1678,1678,1678,0
|
|
20240806,150100,44547273,1678,1678,1678,1678,0
|
|
20240806,150000,44547273,1678,1678,1678,1678,51
|
|
20240806,145900,44461695,1678,1678,1678,1678,0
|
|
20240806,145800,44461695,1678,1678,1678,1678,0
|
|
20240806,145700,44461695,1678,1678,1678,1678,51
|
|
20240806,145600,44376117,1678,1678,1678,1678,0
|
|
20240806,145500,44376117,1678,1678,1678,1678,0
|
|
20240806,145400,44376117,1678,1678,1678,1678,5
|
|
20240806,145300,44367727,1677,1677,1677,1677,0
|
|
20240806,145200,44367727,1677,1677,1677,1677,0
|
|
20240806,145100,44367727,1677,1677,1677,1677,0
|
|
20240806,145000,44367727,1677,1677,1677,1677,0
|
|
20240806,144900,44367727,1677,1677,1677,1677,0
|
|
20240806,144800,44367727,1677,1677,1677,1677,0
|
|
20240806,144700,44367727,1677,1677,1677,1677,0
|
|
20240806,144600,44367727,1677,1677,1677,1677,0
|
|
20240806,144500,44367727,1677,1677,1677,1677,2
|
|
20240806,144400,44364373,1677,1677,1677,1677,0
|
|
20240806,144300,44364373,1677,1677,1677,1677,0
|
|
20240806,144200,44364373,1677,1677,1677,1677,51
|
|
20240806,144100,44278846,1677,1677,1677,1677,4
|
|
20240806,144000,44272138,1677,1677,1677,1677,0
|
|
20240806,143900,44272138,1677,1675,1677,1675,62
|
|
20240806,143800,44168282,1673,1673,1673,1673,1
|
|
20240806,143700,44166609,1677,1677,1677,1677,0
|
|
20240806,143600,44166609,1677,1677,1677,1677,51
|
|
20240806,143500,44081082,1677,1677,1677,1677,1
|
|
20240806,143400,44079405,1677,1677,1677,1677,0
|
|
20240806,143300,44079405,1677,1677,1677,1677,51
|
|
20240806,143200,43993878,1677,1677,1677,1677,0
|
|
20240806,143100,43993878,1677,1677,1677,1677,0
|
|
20240806,143000,43993878,1677,1677,1677,1677,51
|
|
20240806,142900,43908351,1677,1677,1677,1677,0
|
|
20240806,142800,43908351,1677,1677,1677,1677,0
|
|
20240806,142700,43908351,1677,1677,1677,1660,78
|
|
20240806,142600,43777851,1677,1677,1677,1677,0
|
|
20240806,142500,43777851,1677,1677,1677,1677,0
|
|
20240806,142400,43777851,1677,1677,1677,1677,51
|
|
20240806,142300,43692324,1677,1677,1677,1677,0
|
|
20240806,142200,43692324,1677,1677,1677,1677,0
|
|
20240806,142100,43692324,1677,1677,1677,1677,51
|
|
20240806,142000,43606797,1677,1677,1677,1677,0
|
|
20240806,141900,43606797,1677,1677,1677,1677,0
|
|
20240806,141800,43606797,1677,1677,1677,1677,51
|
|
20240806,141700,43521270,1677,1677,1677,1677,0
|
|
20240806,141600,43521270,1677,1677,1677,1677,0
|
|
20240806,141500,43521270,1677,1677,1677,1677,55
|
|
20240806,141400,43429035,1677,1677,1677,1677,0
|
|
20240806,141300,43429035,1677,1677,1677,1677,0
|
|
20240806,141200,43429035,1677,1677,1677,1677,51
|
|
20240806,141100,43343508,1677,1677,1677,1677,0
|
|
20240806,141000,43343508,1677,1677,1677,1677,0
|
|
20240806,140900,43343508,1677,1677,1677,1677,51
|
|
20240806,140800,43257981,1677,1677,1677,1677,0
|
|
20240806,140700,43257981,1677,1677,1677,1677,0
|
|
20240806,140600,43257981,1677,1677,1677,1677,2
|
|
20240806,140500,43254627,1660,1660,1660,1660,0
|
|
20240806,140400,43254627,1660,1660,1660,1660,0
|
|
20240806,140300,43254627,1660,1660,1660,1660,0
|
|
20240806,140200,43254627,1660,1660,1660,1660,0
|
|
20240806,140100,43254627,1660,1660,1660,1660,0
|
|
20240806,140000,43254627,1660,1665,1665,1660,483
|
|
20240806,135900,42451398,1665,1665,1665,1665,80
|
|
20240806,135800,42318198,1666,1666,1666,1666,20
|
|
20240806,135700,42284878,1677,1677,1677,1677,51
|
|
20240806,135600,42199351,1677,1676,1677,1676,1150
|
|
20240806,135500,40271274,1676,1676,1676,1676,0
|
|
20240806,135400,40271274,1676,1676,1676,1676,51
|
|
20240806,135300,40185798,1676,1676,1676,1676,75
|
|
20240806,135200,40060098,1676,1676,1676,1676,0
|
|
20240806,135100,40060098,1676,1676,1676,1676,51
|
|
20240806,135000,39974622,1676,1676,1676,1676,8
|
|
20240806,134900,39961214,1676,1676,1676,1676,0
|
|
20240806,134800,39961214,1676,1676,1676,1676,51
|
|
20240806,134700,39875738,1676,1676,1676,1676,0
|
|
20240806,134600,39875738,1676,1676,1676,1676,0
|
|
20240806,134500,39875738,1676,1676,1676,1676,51
|
|
20240806,134400,39790262,1676,1676,1676,1676,0
|
|
20240806,134300,39790262,1676,1676,1676,1676,0
|
|
20240806,134200,39790262,1676,1676,1676,1676,51
|
|
20240806,134100,39704786,1676,1676,1676,1676,0
|
|
20240806,134000,39704786,1676,1676,1676,1676,0
|
|
20240806,133900,39704786,1676,1676,1676,1676,51
|
|
20240806,133800,39619310,1676,1676,1676,1676,0
|
|
20240806,133700,39619310,1676,1676,1676,1676,0
|
|
20240806,133600,39619310,1676,1676,1676,1676,51
|
|
20240806,133500,39533834,1676,1676,1676,1676,0
|
|
20240806,133400,39533834,1676,1675,1676,1675,1483
|
|
20240806,133300,37048971,1665,1665,1665,1665,0
|
|
20240806,133200,37048971,1665,1665,1665,1665,0
|
|
20240806,133100,37048971,1665,1665,1665,1665,0
|
|
20240806,133000,37048971,1665,1665,1665,1665,0
|
|
20240806,132900,37048971,1665,1665,1665,1665,0
|
|
20240806,132800,37048971,1665,1665,1665,1665,0
|
|
20240806,132700,37048971,1665,1665,1665,1665,0
|
|
20240806,132600,37048971,1665,1665,1665,1665,0
|
|
20240806,132500,37048971,1665,1665,1665,1665,0
|
|
20240806,132400,37048971,1665,1665,1665,1665,0
|
|
20240806,132300,37048971,1665,1665,1665,1665,59
|
|
20240806,132200,36950736,1665,1665,1665,1665,0
|
|
20240806,132100,36950736,1665,1665,1665,1665,0
|
|
20240806,132000,36950736,1665,1665,1665,1665,0
|
|
20240806,131900,36950736,1665,1665,1665,1665,0
|
|
20240806,131800,36950736,1665,1665,1665,1665,10
|
|
20240806,131700,36934086,1665,1665,1665,1665,0
|
|
20240806,131600,36934086,1665,1665,1665,1665,0
|
|
20240806,131500,36934086,1665,1665,1665,1665,51
|
|
20240806,131400,36849171,1665,1665,1665,1665,0
|
|
20240806,131300,36849171,1665,1665,1665,1665,0
|
|
20240806,131200,36849171,1665,1665,1665,1665,51
|
|
20240806,131100,36764256,1665,1665,1665,1665,0
|
|
20240806,131000,36764256,1665,1665,1665,1665,0
|
|
20240806,130900,36764256,1665,1665,1665,1665,51
|
|
20240806,130800,36679341,1665,1665,1665,1665,0
|
|
20240806,130700,36679341,1665,1665,1665,1665,0
|
|
20240806,130600,36679341,1665,1665,1665,1665,51
|
|
20240806,130500,36594426,1665,1665,1665,1665,0
|
|
20240806,130400,36594426,1665,1665,1665,1665,0
|
|
20240806,130300,36594426,1665,1665,1665,1665,51
|
|
20240806,130200,36509511,1665,1665,1665,1665,0
|
|
20240806,130100,36509511,1665,1665,1665,1665,0
|
|
20240806,130000,36509511,1665,1664,1665,1664,51
|
|
20240806,125900,36424616,1665,1665,1665,1665,0
|
|
20240806,125800,36424616,1665,1665,1665,1665,0
|
|
20240806,125700,36424616,1665,1665,1665,1665,51
|
|
20240806,125600,36339701,1665,1665,1665,1665,0
|
|
20240806,125500,36339701,1665,1665,1665,1665,0
|
|
20240806,125400,36339701,1665,1665,1665,1665,51
|
|
20240806,125300,36254786,1665,1665,1665,1665,0
|
|
20240806,125200,36254786,1665,1665,1665,1665,0
|
|
20240806,125100,36254786,1665,1665,1665,1665,51
|
|
20240806,125000,36169871,1665,1665,1665,1665,0
|
|
20240806,124900,36169871,1665,1665,1665,1665,0
|
|
20240806,124800,36169871,1665,1665,1665,1665,51
|
|
20240806,124700,36084956,1665,1665,1665,1665,0
|
|
20240806,124600,36084956,1665,1665,1665,1665,1
|
|
20240806,124500,36083291,1663,1663,1663,1663,0
|
|
20240806,124400,36083291,1663,1663,1663,1663,0
|
|
20240806,124300,36083291,1663,1663,1663,1663,0
|
|
20240806,124200,36083291,1663,1663,1663,1663,19
|
|
20240806,124100,36051694,1661,1661,1661,1661,0
|
|
20240806,124000,36051694,1661,1661,1661,1661,0
|
|
20240806,123900,36051694,1661,1661,1661,1661,0
|
|
20240806,123800,36051694,1661,1661,1661,1661,0
|
|
20240806,123700,36051694,1661,1661,1661,1661,0
|
|
20240806,123600,36051694,1661,1675,1675,1661,411
|
|
20240806,123500,35367451,1675,1675,1675,1675,8
|
|
20240806,123400,35354051,1676,1676,1676,1676,102
|
|
20240806,123300,35183099,1676,1676,1676,1676,0
|
|
20240806,123200,35183099,1676,1676,1676,1676,0
|
|
20240806,123100,35183099,1676,1676,1676,1676,0
|
|
20240806,123000,35183099,1676,1676,1676,1676,0
|
|
20240806,122900,35183099,1676,1676,1676,1676,0
|
|
20240806,122800,35183099,1676,1676,1676,1676,0
|
|
20240806,122700,35183099,1676,1676,1676,1676,51
|
|
20240806,122600,35097623,1676,1676,1676,1676,0
|
|
20240806,122500,35097623,1676,1676,1676,1676,0
|
|
20240806,122400,35097623,1676,1676,1676,1676,51
|
|
20240806,122300,35012147,1676,1676,1676,1676,0
|
|
20240806,122200,35012147,1676,1676,1676,1676,0
|
|
20240806,122100,35012147,1676,1676,1676,1676,51
|
|
20240806,122000,34926671,1676,1676,1676,1676,0
|
|
20240806,121900,34926671,1676,1676,1676,1676,0
|
|
20240806,121800,34926671,1676,1676,1676,1676,51
|
|
20240806,121700,34841195,1676,1676,1676,1676,0
|
|
20240806,121600,34841195,1676,1676,1676,1676,0
|
|
20240806,121500,34841195,1676,1676,1676,1676,51
|
|
20240806,121400,34755719,1676,1676,1676,1676,0
|
|
20240806,121300,34755719,1676,1676,1676,1676,0
|
|
20240806,121200,34755719,1676,1676,1676,1676,51
|
|
20240806,121100,34670243,1676,1676,1676,1676,0
|
|
20240806,121000,34670243,1676,1676,1676,1676,0
|
|
20240806,120900,34670243,1676,1676,1676,1676,51
|
|
20240806,120800,34584767,1676,1676,1676,1676,0
|
|
20240806,120700,34584767,1676,1676,1676,1676,0
|
|
20240806,120600,34584767,1676,1675,1676,1675,212
|
|
20240806,120500,34229498,1675,1675,1675,1675,0
|
|
20240806,120400,34229498,1675,1666,1675,1666,2
|
|
20240806,120300,34226157,1664,1664,1664,1664,0
|
|
20240806,120200,34226157,1664,1664,1664,1664,0
|
|
20240806,120100,34226157,1664,1664,1664,1664,0
|
|
20240806,120000,34226157,1664,1664,1664,1664,0
|
|
20240806,115900,34226157,1664,1664,1664,1664,2
|
|
20240806,115800,34222829,1661,1661,1661,1661,0
|
|
20240806,115700,34222829,1661,1661,1661,1661,0
|
|
20240806,115600,34222829,1661,1661,1661,1661,0
|
|
20240806,115500,34222829,1661,1661,1661,1661,0
|
|
20240806,115400,34222829,1661,1661,1661,1661,0
|
|
20240806,115300,34222829,1661,1661,1661,1661,0
|
|
20240806,115200,34222829,1661,1661,1661,1661,0
|
|
20240806,115100,34222829,1661,1661,1661,1661,0
|
|
20240806,115000,34222829,1661,1661,1661,1661,0
|
|
20240806,114900,34222829,1661,1661,1661,1661,0
|
|
20240806,114800,34222829,1661,1661,1661,1661,30
|
|
20240806,114700,34172999,1661,1661,1661,1661,0
|
|
20240806,114600,34172999,1661,1661,1661,1661,0
|
|
20240806,114500,34172999,1661,1661,1661,1661,51
|
|
20240806,114400,34088288,1661,1661,1661,1661,0
|
|
20240806,114300,34088288,1661,1661,1661,1661,0
|
|
20240806,114200,34088288,1661,1661,1661,1661,613
|
|
20240806,114100,33070095,1661,1661,1661,1661,0
|
|
20240806,114000,33070095,1661,1661,1661,1661,0
|
|
20240806,113900,33070095,1661,1661,1661,1661,0
|
|
20240806,113800,33070095,1661,1661,1661,1661,0
|
|
20240806,113700,33070095,1661,1661,1661,1661,0
|
|
20240806,113600,33070095,1661,1661,1661,1661,0
|
|
20240806,113500,33070095,1661,1661,1661,1661,0
|
|
20240806,113400,33070095,1661,1661,1661,1661,0
|
|
20240806,113300,33070095,1661,1661,1661,1661,50
|
|
20240806,113200,32987045,1661,1661,1661,1661,0
|
|
20240806,113100,32987045,1661,1661,1661,1661,0
|
|
20240806,113000,32987045,1661,1661,1661,1661,0
|
|
20240806,112900,32987045,1661,1661,1661,1661,0
|
|
20240806,112800,32987045,1661,1661,1661,1661,0
|
|
20240806,112700,32987045,1661,1661,1661,1661,0
|
|
20240806,112600,32987045,1661,1661,1661,1661,0
|
|
20240806,112500,32987045,1661,1661,1661,1661,0
|
|
20240806,112400,32987045,1661,1661,1661,1661,0
|
|
20240806,112300,32987045,1661,1661,1661,1661,0
|
|
20240806,112200,32987045,1661,1661,1661,1661,0
|
|
20240806,112100,32987045,1661,1661,1661,1661,0
|
|
20240806,112000,32987045,1661,1661,1661,1661,0
|
|
20240806,111900,32987045,1661,1661,1661,1661,0
|
|
20240806,111800,32987045,1661,1661,1661,1661,0
|
|
20240806,111700,32987045,1661,1661,1661,1661,0
|
|
20240806,111600,32987045,1661,1661,1661,1661,0
|
|
20240806,111500,32987045,1661,1661,1661,1661,0
|
|
20240806,111400,32987045,1661,1661,1661,1661,0
|
|
20240806,111300,32987045,1661,1661,1661,1661,0
|
|
20240806,111200,32987045,1661,1661,1661,1661,0
|
|
20240806,111100,32987045,1661,1661,1661,1661,0
|
|
20240806,111000,32987045,1661,1661,1661,1661,0
|
|
20240806,110900,32987045,1661,1661,1661,1661,0
|
|
20240806,110800,32987045,1661,1661,1661,1661,0
|
|
20240806,110700,32987045,1661,1661,1661,1661,0
|
|
20240806,110600,32987045,1661,1661,1661,1661,0
|
|
20240806,110500,32987045,1661,1661,1661,1661,0
|
|
20240806,110400,32987045,1661,1661,1661,1661,0
|
|
20240806,110300,32987045,1661,1675,1675,1661,352
|
|
20240806,110200,32401645,1675,1675,1675,1675,0
|
|
20240806,110100,32401645,1675,1675,1675,1675,0
|
|
20240806,110000,32401645,1675,1675,1675,1675,51
|
|
20240806,105900,32316220,1675,1675,1675,1675,0
|
|
20240806,105800,32316220,1675,1675,1675,1675,0
|
|
20240806,105700,32316220,1675,1675,1675,1675,51
|
|
20240806,105600,32230795,1675,1675,1675,1675,0
|
|
20240806,105500,32230795,1675,1675,1675,1675,0
|
|
20240806,105400,32230795,1675,1675,1675,1675,51
|
|
20240806,105300,32145370,1675,1675,1675,1675,0
|
|
20240806,105200,32145370,1675,1675,1675,1675,0
|
|
20240806,105100,32145370,1675,1675,1675,1675,51
|
|
20240806,105000,32059945,1675,1675,1675,1675,0
|
|
20240806,104900,32059945,1675,1675,1675,1675,0
|
|
20240806,104800,32059945,1675,1675,1675,1675,51
|
|
20240806,104700,31974520,1675,1675,1675,1675,0
|
|
20240806,104600,31974520,1675,1675,1675,1675,0
|
|
20240806,104500,31974520,1675,1675,1675,1675,51
|
|
20240806,104400,31889095,1675,1675,1675,1675,0
|
|
20240806,104300,31889095,1675,1675,1675,1675,3
|
|
20240806,104200,31884070,1676,1676,1676,1676,51
|
|
20240806,104100,31798594,1676,1676,1676,1676,0
|
|
20240806,104000,31798594,1676,1676,1676,1676,0
|
|
20240806,103900,31798594,1676,1676,1676,1676,1051
|
|
20240806,103800,30037118,1676,1676,1676,1676,0
|
|
20240806,103700,30037118,1676,1676,1676,1676,0
|
|
20240806,103600,30037118,1676,1676,1676,1676,51
|
|
20240806,103500,29951642,1676,1676,1676,1676,0
|
|
20240806,103400,29951642,1676,1676,1676,1676,0
|
|
20240806,103300,29951642,1676,1675,1676,1675,51
|
|
20240806,103200,29866194,1676,1676,1676,1676,0
|
|
20240806,103100,29866194,1676,1676,1676,1676,0
|
|
20240806,103000,29866194,1676,1676,1676,1676,51
|
|
20240806,102900,29780718,1676,1676,1676,1676,5
|
|
20240806,102800,29772338,1661,1661,1661,1661,1000
|
|
20240806,102700,28111338,1661,1661,1661,1661,0
|
|
20240806,102600,28111338,1661,1668,1668,1661,2000
|
|
20240806,102500,24782738,1676,1676,1676,1676,58
|
|
20240806,102400,24685530,1676,1676,1676,1676,0
|
|
20240806,102300,24685530,1676,1676,1676,1676,0
|
|
20240806,102200,24685530,1676,1676,1676,1676,150
|
|
20240806,102100,24434130,1676,1676,1676,1676,0
|
|
20240806,102000,24434130,1676,1676,1676,1676,0
|
|
20240806,101900,24434130,1676,1676,1676,1676,0
|
|
20240806,101800,24434130,1676,1676,1676,1676,0
|
|
20240806,101700,24434130,1676,1676,1676,1676,0
|
|
20240806,101600,24434130,1676,1676,1676,1676,0
|
|
20240806,101500,24434130,1676,1676,1676,1676,0
|
|
20240806,101400,24434130,1676,1676,1676,1676,0
|
|
20240806,101300,24434130,1676,1676,1676,1676,50
|
|
20240806,101200,24350330,1676,1676,1676,1676,0
|
|
20240806,101100,24350330,1676,1676,1676,1676,50
|
|
20240806,101000,24266530,1676,1676,1676,1676,0
|
|
20240806,100900,24266530,1676,1676,1676,1676,0
|
|
20240806,100800,24266530,1676,1673,1676,1673,600
|
|
20240806,100700,23261290,1674,1674,1674,1674,0
|
|
20240806,100600,23261290,1674,1674,1674,1674,51
|
|
20240806,100500,23175916,1674,1674,1674,1674,10
|
|
20240806,100400,23159176,1666,1666,1666,1666,0
|
|
20240806,100300,23159176,1666,1666,1666,1666,0
|
|
20240806,100200,23159176,1666,1666,1666,1666,0
|
|
20240806,100100,23159176,1666,1666,1666,1666,0
|
|
20240806,100000,23159176,1666,1666,1666,1666,0
|
|
20240806,095900,23159176,1666,1666,1666,1666,0
|
|
20240806,095800,23159176,1666,1666,1666,1666,0
|
|
20240806,095700,23159176,1666,1666,1666,1666,0
|
|
20240806,095600,23159176,1666,1666,1666,1666,0
|
|
20240806,095500,23159176,1666,1666,1666,1666,0
|
|
20240806,095400,23159176,1666,1666,1666,1666,0
|
|
20240806,095300,23159176,1666,1666,1666,1666,0
|
|
20240806,095200,23159176,1666,1666,1666,1666,0
|
|
20240806,095100,23159176,1666,1665,1666,1665,49
|
|
20240806,095000,23077579,1665,1665,1665,1665,0
|
|
20240806,094900,23077579,1665,1665,1665,1665,0
|
|
20240806,094800,23077579,1665,1665,1665,1665,5
|
|
20240806,094700,23069254,1661,1661,1661,1661,0
|
|
20240806,094600,23069254,1661,1661,1661,1661,0
|
|
20240806,094500,23069254,1661,1661,1661,1661,0
|
|
20240806,094400,23069254,1661,1661,1661,1661,0
|
|
20240806,094300,23069254,1661,1661,1661,1661,0
|
|
20240806,094200,23069254,1661,1661,1661,1661,0
|
|
20240806,094100,23069254,1661,1661,1661,1661,0
|
|
20240806,094000,23069254,1661,1661,1661,1661,0
|
|
20240806,093900,23069254,1661,1661,1661,1661,30
|
|
20240806,093800,23019424,1661,1661,1661,1661,0
|
|
20240806,093700,23019424,1661,1661,1661,1661,10
|
|
20240806,093600,23002814,1660,1660,1660,1660,0
|
|
20240806,093500,23002814,1660,1660,1660,1660,0
|
|
20240806,093400,23002814,1660,1660,1660,1660,50
|
|
20240806,093300,22919814,1661,1660,1661,1660,104
|
|
20240806,093200,22747168,1660,1660,1660,1660,0
|
|
20240806,093100,22747168,1660,1660,1660,1660,30
|
|
20240806,093000,22697368,1660,1660,1660,1660,52
|
|
20240806,092900,22611048,1660,1660,1660,1660,0
|
|
20240806,092800,22611048,1660,1660,1660,1660,41
|
|
20240806,092700,22542988,1660,1660,1660,1660,11
|
|
20240806,092600,22524728,1660,1660,1660,1660,0
|
|
20240806,092500,22524728,1660,1650,1660,1650,101
|
|
20240806,092400,22357478,1640,1640,1640,1640,0
|
|
20240806,092300,22357478,1640,1640,1640,1640,0
|
|
20240806,092200,22357478,1640,1640,1640,1640,0
|
|
20240806,092100,22357478,1640,1640,1640,1640,0
|
|
20240806,092000,22357478,1640,1640,1640,1640,0
|
|
20240806,091900,22357478,1640,1640,1640,1640,0
|
|
20240806,091800,22357478,1640,1640,1640,1640,36
|
|
20240806,091700,22298438,1640,1640,1640,1640,6
|
|
20240806,091600,22288598,1635,1635,1635,1635,41
|
|
20240806,091500,22221563,1625,1625,1625,1625,0
|
|
20240806,091400,22221563,1625,1625,1625,1625,239
|
|
20240806,091300,21833188,1625,1625,1625,1625,2
|
|
20240806,091200,21829938,1622,1622,1622,1622,0
|
|
20240806,091100,21829938,1622,1622,1622,1622,4
|
|
20240806,091000,21823450,1622,1622,1622,1622,0
|
|
20240806,090900,21823450,1622,1622,1622,1622,352
|
|
20240806,090800,21252506,1622,1622,1622,1622,100
|
|
20240806,090700,21090306,1622,1625,1625,1622,234
|
|
20240806,090600,20710746,1615,1615,1615,1615,7961
|
|
20240806,090500,7853731,1615,1615,1615,1615,600
|
|
20240806,090400,6884731,1615,1615,1615,1615,0
|
|
20240806,090300,6884731,1615,1615,1615,1615,252
|
|
20240806,090200,6477751,1615,1615,1615,1615,0
|
|
20240806,090100,6477751,1615,1615,1615,1615,885
|
|
20240806,090000,5048476,1615,1615,1615,1613,3126
|