586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,184300,95393674,1488,1488,1488,1488,2315
|
|
20240809,184200,95393674,1488,1488,1488,1488,0
|
|
20240809,184100,95393674,1488,1488,1488,1488,0
|
|
20240809,184000,95393674,1488,1488,1488,1488,0
|
|
20240809,183900,95393674,1488,1488,1488,1488,0
|
|
20240809,183800,95393674,1488,1488,1488,1488,0
|
|
20240809,183700,95393674,1488,1488,1488,1488,0
|
|
20240809,183600,95393674,1488,1488,1488,1488,0
|
|
20240809,183500,95393674,1488,1488,1488,1488,0
|
|
20240809,183400,95393674,1488,1488,1488,1488,0
|
|
20240809,183300,95393674,1488,1488,1488,1488,0
|
|
20240809,183200,95393674,1488,1488,1488,1488,0
|
|
20240809,183100,95393674,1488,1488,1488,1488,0
|
|
20240809,183000,95393674,1488,1488,1488,1488,0
|
|
20240809,182900,95393674,1488,1488,1488,1488,0
|
|
20240809,182800,95393674,1488,1488,1488,1488,0
|
|
20240809,182700,95393674,1488,1488,1488,1488,0
|
|
20240809,182600,95393674,1488,1488,1488,1488,0
|
|
20240809,182500,95393674,1488,1488,1488,1488,0
|
|
20240809,182400,95393674,1488,1488,1488,1488,0
|
|
20240809,182300,95393674,1488,1488,1488,1488,0
|
|
20240809,182200,95393674,1488,1488,1488,1488,0
|
|
20240809,182100,95393674,1488,1488,1488,1488,0
|
|
20240809,182000,95393674,1488,1488,1488,1488,0
|
|
20240809,181900,95393674,1488,1488,1488,1488,0
|
|
20240809,181800,95393674,1488,1488,1488,1488,0
|
|
20240809,181700,95393674,1488,1488,1488,1488,0
|
|
20240809,181600,95393674,1488,1488,1488,1488,0
|
|
20240809,181500,95393674,1488,1488,1488,1488,0
|
|
20240809,181400,95393674,1488,1488,1488,1488,0
|
|
20240809,181300,95393674,1488,1488,1488,1488,2315
|
|
20240809,181200,95393674,1488,1488,1488,1488,0
|
|
20240809,181100,95393674,1488,1488,1488,1488,0
|
|
20240809,181000,95393674,1488,1488,1488,1488,0
|
|
20240809,180900,95393674,1488,1488,1488,1488,0
|
|
20240809,180800,95393674,1488,1488,1488,1488,0
|
|
20240809,180700,95393674,1488,1488,1488,1488,0
|
|
20240809,180600,95393674,1488,1488,1488,1488,0
|
|
20240809,180500,95393674,1488,1488,1488,1488,0
|
|
20240809,180400,95393674,1488,1488,1488,1488,0
|
|
20240809,180300,95393674,1488,1488,1488,1488,0
|
|
20240809,180200,95393674,1488,1488,1488,1488,0
|
|
20240809,180100,95393674,1488,1488,1488,1488,0
|
|
20240809,180000,95393674,1488,1488,1488,1488,0
|
|
20240809,175900,95393674,1488,1488,1488,1488,0
|
|
20240809,175800,95393674,1488,1488,1488,1488,0
|
|
20240809,175700,95393674,1488,1488,1488,1488,0
|
|
20240809,175600,95393674,1488,1488,1488,1488,0
|
|
20240809,175500,95393674,1488,1488,1488,1488,0
|
|
20240809,175400,95393674,1488,1488,1488,1488,0
|
|
20240809,175300,95393674,1488,1488,1488,1488,0
|
|
20240809,175200,95393674,1488,1488,1488,1488,0
|
|
20240809,175100,95393674,1488,1488,1488,1488,0
|
|
20240809,175000,95393674,1488,1488,1488,1488,0
|
|
20240809,174900,95393674,1488,1488,1488,1488,0
|
|
20240809,174800,95393674,1488,1488,1488,1488,0
|
|
20240809,174700,95393674,1488,1488,1488,1488,0
|
|
20240809,174600,95393674,1488,1488,1488,1488,0
|
|
20240809,174500,95393674,1488,1488,1488,1488,0
|
|
20240809,174400,95393674,1488,1488,1488,1488,0
|
|
20240809,174300,95393674,1488,1488,1488,1488,2315
|
|
20240809,174200,95393674,1488,1488,1488,1488,0
|
|
20240809,174100,95393674,1488,1488,1488,1488,0
|
|
20240809,174000,95393674,1488,1488,1488,1488,0
|
|
20240809,173900,95393674,1488,1488,1488,1488,0
|
|
20240809,173800,95393674,1488,1488,1488,1488,0
|
|
20240809,173700,95393674,1488,1488,1488,1488,0
|
|
20240809,173600,95393674,1488,1488,1488,1488,0
|
|
20240809,173500,95393674,1488,1488,1488,1488,0
|
|
20240809,173400,95393674,1488,1488,1488,1488,0
|
|
20240809,173300,95393674,1488,1488,1488,1488,0
|
|
20240809,173200,95393674,1488,1488,1488,1488,0
|
|
20240809,173100,95393674,1488,1488,1488,1488,0
|
|
20240809,173000,95393674,1488,1488,1488,1488,0
|
|
20240809,172900,95393674,1488,1488,1488,1488,0
|
|
20240809,172800,95393674,1488,1488,1488,1488,0
|
|
20240809,172700,95393674,1488,1488,1488,1488,0
|
|
20240809,172600,95393674,1488,1488,1488,1488,0
|
|
20240809,172500,95393674,1488,1488,1488,1488,0
|
|
20240809,172400,95393674,1488,1488,1488,1488,0
|
|
20240809,172300,95393674,1488,1488,1488,1488,0
|
|
20240809,172200,95393674,1488,1488,1488,1488,0
|
|
20240809,172100,95393674,1488,1488,1488,1488,0
|
|
20240809,172000,95393674,1488,1488,1488,1488,0
|
|
20240809,171900,95393674,1488,1488,1488,1488,0
|
|
20240809,171800,95393674,1488,1488,1488,1488,0
|
|
20240809,171700,95393674,1488,1488,1488,1488,0
|
|
20240809,171600,95393674,1488,1488,1488,1488,0
|
|
20240809,171500,95393674,1488,1488,1488,1488,0
|
|
20240809,171400,95393674,1488,1488,1488,1488,0
|
|
20240809,171300,95393674,1488,1488,1488,1488,2315
|
|
20240809,171200,95393674,1488,1488,1488,1488,0
|
|
20240809,171100,95393674,1488,1488,1488,1488,0
|
|
20240809,171000,95393674,1488,1488,1488,1488,0
|
|
20240809,170900,95393674,1488,1488,1488,1488,0
|
|
20240809,170800,95393674,1488,1488,1488,1488,0
|
|
20240809,170700,95393674,1488,1488,1488,1488,0
|
|
20240809,170600,95393674,1488,1488,1488,1488,0
|
|
20240809,170500,95393674,1488,1488,1488,1488,0
|
|
20240809,170400,95393674,1488,1488,1488,1488,0
|
|
20240809,170300,95393674,1488,1488,1488,1488,0
|
|
20240809,170200,95393674,1488,1488,1488,1488,0
|
|
20240809,170100,95393674,1488,1488,1488,1488,0
|
|
20240809,170000,95393674,1488,1488,1488,1488,0
|
|
20240809,165900,95393674,1488,1488,1488,1488,0
|
|
20240809,165800,95393674,1488,1488,1488,1488,0
|
|
20240809,165700,95393674,1488,1488,1488,1488,0
|
|
20240809,165600,95393674,1488,1488,1488,1488,0
|
|
20240809,165500,95393674,1488,1488,1488,1488,0
|
|
20240809,165400,95393674,1488,1488,1488,1488,0
|
|
20240809,165300,95393674,1488,1488,1488,1488,0
|
|
20240809,165200,95393674,1488,1488,1488,1488,0
|
|
20240809,165100,95393674,1488,1488,1488,1488,0
|
|
20240809,165000,95393674,1488,1488,1488,1488,0
|
|
20240809,164900,95393674,1488,1488,1488,1488,0
|
|
20240809,164800,95393674,1488,1488,1488,1488,0
|
|
20240809,164700,95393674,1488,1488,1488,1488,0
|
|
20240809,164600,95393674,1488,1488,1488,1488,0
|
|
20240809,164500,95393674,1488,1488,1488,1488,0
|
|
20240809,164400,95393674,1488,1488,1488,1488,0
|
|
20240809,164300,95393674,1488,1488,1488,1488,2315
|
|
20240809,164200,95393674,1488,1488,1488,1488,0
|
|
20240809,164100,95393674,1488,1488,1488,1488,0
|
|
20240809,164000,95393674,1488,1488,1488,1488,0
|
|
20240809,163900,95393674,1488,1488,1488,1488,0
|
|
20240809,163800,95393674,1488,1488,1488,1488,0
|
|
20240809,163700,95393674,1488,1488,1488,1488,0
|
|
20240809,163600,95393674,1488,1488,1488,1488,0
|
|
20240809,163500,95393674,1488,1488,1488,1488,0
|
|
20240809,163400,95393674,1488,1488,1488,1488,0
|
|
20240809,163300,95393674,1488,1488,1488,1488,0
|
|
20240809,163200,95393674,1488,1488,1488,1488,0
|
|
20240809,163100,95393674,1488,1488,1488,1488,0
|
|
20240809,163000,95393674,1488,1488,1488,1488,0
|
|
20240809,162900,95393674,1488,1488,1488,1488,0
|
|
20240809,162800,95393674,1488,1488,1488,1488,0
|
|
20240809,162700,95393674,1488,1488,1488,1488,0
|
|
20240809,162600,95393674,1488,1488,1488,1488,0
|
|
20240809,162500,95393674,1488,1488,1488,1488,0
|
|
20240809,162400,95393674,1488,1488,1488,1488,0
|
|
20240809,162300,95393674,1488,1488,1488,1488,0
|
|
20240809,162200,95393674,1488,1488,1488,1488,0
|
|
20240809,162100,95393674,1488,1488,1488,1488,0
|
|
20240809,162000,95393674,1488,1488,1488,1488,0
|
|
20240809,161900,95393674,1488,1488,1488,1488,0
|
|
20240809,161800,95393674,1488,1488,1488,1488,0
|
|
20240809,161700,95393674,1488,1488,1488,1488,0
|
|
20240809,161600,95393674,1488,1488,1488,1488,0
|
|
20240809,161500,95393674,1488,1488,1488,1488,0
|
|
20240809,161400,95393674,1488,1488,1488,1488,0
|
|
20240809,161300,95393674,1488,1488,1488,1488,2315
|
|
20240809,161200,95393674,1488,1488,1488,1488,0
|
|
20240809,161100,95393674,1488,1488,1488,1488,0
|
|
20240809,161000,95393674,1488,1488,1488,1488,0
|
|
20240809,160900,95393674,1488,1488,1488,1488,0
|
|
20240809,160800,95393674,1488,1488,1488,1488,0
|
|
20240809,160700,95393674,1488,1488,1488,1488,0
|
|
20240809,160600,95393674,1488,1488,1488,1488,0
|
|
20240809,160500,95393674,1488,1488,1488,1488,0
|
|
20240809,160400,95393674,1488,1488,1488,1488,0
|
|
20240809,160300,95393674,1488,1488,1488,1488,0
|
|
20240809,160200,95393674,1488,1488,1488,1488,0
|
|
20240809,160100,95393674,1488,1488,1488,1488,0
|
|
20240809,160000,95393674,1488,1488,1488,1488,0
|
|
20240809,155900,95393674,1488,1488,1488,1488,0
|
|
20240809,155800,95393674,1488,1488,1488,1488,0
|
|
20240809,155700,95393674,1488,1488,1488,1488,0
|
|
20240809,155600,95393674,1488,1488,1488,1488,0
|
|
20240809,155500,95393674,1488,1488,1488,1488,0
|
|
20240809,155400,95393674,1488,1488,1488,1488,0
|
|
20240809,155300,95393674,1488,1488,1488,1488,0
|
|
20240809,155200,95393674,1488,1488,1488,1488,0
|
|
20240809,155100,95393674,1488,1488,1488,1488,0
|
|
20240809,155000,95393674,1488,1488,1488,1488,0
|
|
20240809,154900,95393674,1488,1488,1488,1488,0
|
|
20240809,154800,95393674,1488,1488,1488,1488,0
|
|
20240809,154700,95393674,1488,1488,1488,1488,0
|
|
20240809,154600,95393674,1488,1488,1488,1488,0
|
|
20240809,154500,95393674,1488,1488,1488,1488,0
|
|
20240809,154400,95393674,1488,1488,1488,1488,0
|
|
20240809,154300,95393674,1488,1488,1488,1488,2315
|
|
20240809,154200,95393674,1488,1488,1488,1488,0
|
|
20240809,154100,95393674,1488,1488,1488,1488,0
|
|
20240809,154000,95393674,1488,1488,1488,1488,0
|
|
20240809,153900,95393674,1488,1488,1488,1488,0
|
|
20240809,153800,95393674,1488,1488,1488,1488,0
|
|
20240809,153700,95393674,1488,1488,1488,1488,0
|
|
20240809,153600,95393674,1488,1488,1488,1488,0
|
|
20240809,153500,95393674,1488,1488,1488,1488,0
|
|
20240809,153400,95393674,1488,1488,1488,1488,0
|
|
20240809,153300,95393674,1488,1488,1488,1488,0
|
|
20240809,153200,95393674,1488,1488,1488,1488,0
|
|
20240809,153100,95393674,1488,1488,1488,1488,0
|
|
20240809,153000,95393674,1488,1488,1488,1488,2315
|
|
20240809,152900,91948954,1491,1491,1491,1491,0
|
|
20240809,152800,91948954,1491,1491,1491,1491,0
|
|
20240809,152700,91948954,1491,1491,1491,1491,0
|
|
20240809,152600,91948954,1491,1491,1491,1491,0
|
|
20240809,152500,91948954,1491,1491,1491,1491,0
|
|
20240809,152400,91948954,1491,1491,1491,1491,0
|
|
20240809,152300,91948954,1491,1491,1491,1491,0
|
|
20240809,152200,91948954,1491,1491,1491,1491,0
|
|
20240809,152100,91948954,1491,1491,1491,1491,0
|
|
20240809,152000,91948954,1491,1491,1491,1491,0
|
|
20240809,151900,91948954,1491,1491,1491,1491,5
|
|
20240809,151800,91941499,1495,1495,1495,1495,5
|
|
20240809,151700,91934024,1496,1495,1496,1495,3
|
|
20240809,151600,91929538,1496,1495,1496,1495,10
|
|
20240809,151500,91914581,1491,1491,1491,1491,0
|
|
20240809,151400,91914581,1491,1491,1491,1491,4
|
|
20240809,151300,91908617,1496,1496,1496,1496,0
|
|
20240809,151200,91908617,1496,1496,1496,1496,0
|
|
20240809,151100,91908617,1496,1496,1496,1496,0
|
|
20240809,151000,91908617,1496,1495,1496,1495,100
|
|
20240809,150900,91759022,1496,1496,1496,1496,100
|
|
20240809,150800,91609422,1496,1496,1496,1496,0
|
|
20240809,150700,91609422,1496,1492,1496,1492,171
|
|
20240809,150600,91354284,1496,1496,1496,1496,0
|
|
20240809,150500,91354284,1496,1495,1496,1495,101
|
|
20240809,150400,91203288,1492,1492,1492,1492,0
|
|
20240809,150300,91203288,1492,1495,1495,1492,2
|
|
20240809,150200,91200301,1490,1490,1490,1490,0
|
|
20240809,150100,91200301,1490,1492,1492,1490,8477
|
|
20240809,150000,78569089,1496,1496,1496,1496,0
|
|
20240809,145900,78569089,1496,1496,1496,1496,0
|
|
20240809,145800,78569089,1496,1496,1496,1496,0
|
|
20240809,145700,78569089,1496,1496,1496,1496,0
|
|
20240809,145600,78569089,1496,1496,1496,1496,2
|
|
20240809,145500,78566097,1496,1496,1496,1496,3
|
|
20240809,145400,78561609,1492,1493,1496,1492,20
|
|
20240809,145300,78531764,1495,1495,1495,1495,22
|
|
20240809,145200,78498874,1496,1496,1496,1496,10
|
|
20240809,145100,78483914,1496,1496,1496,1496,0
|
|
20240809,145000,78483914,1496,1496,1496,1496,0
|
|
20240809,144900,78483914,1496,1496,1496,1496,0
|
|
20240809,144800,78483914,1496,1496,1496,1496,0
|
|
20240809,144700,78483914,1496,1496,1496,1496,0
|
|
20240809,144600,78483914,1496,1495,1496,1495,58
|
|
20240809,144500,78397203,1492,1492,1492,1492,0
|
|
20240809,144400,78397203,1492,1492,1492,1492,0
|
|
20240809,144300,78397203,1492,1492,1492,1492,0
|
|
20240809,144200,78397203,1492,1492,1492,1492,0
|
|
20240809,144100,78397203,1492,1492,1492,1492,0
|
|
20240809,144000,78397203,1492,1492,1492,1492,0
|
|
20240809,143900,78397203,1492,1492,1492,1492,0
|
|
20240809,143800,78397203,1492,1492,1492,1492,0
|
|
20240809,143700,78397203,1492,1492,1492,1492,4
|
|
20240809,143600,78391235,1492,1492,1492,1492,0
|
|
20240809,143500,78391235,1492,1494,1494,1492,3922
|
|
20240809,143400,72534961,1491,1498,1498,1491,2000
|
|
20240809,143300,69547152,1503,1503,1503,1503,0
|
|
20240809,143200,69547152,1503,1503,1503,1503,0
|
|
20240809,143100,69547152,1503,1503,1503,1503,1
|
|
20240809,143000,69545649,1502,1502,1502,1502,0
|
|
20240809,142900,69545649,1502,1502,1502,1502,0
|
|
20240809,142800,69545649,1502,1502,1502,1502,0
|
|
20240809,142700,69545649,1502,1500,1502,1500,12
|
|
20240809,142600,69527645,1503,1503,1503,1503,0
|
|
20240809,142500,69527645,1503,1503,1503,1503,0
|
|
20240809,142400,69527645,1503,1503,1503,1503,0
|
|
20240809,142300,69527645,1503,1503,1503,1503,0
|
|
20240809,142200,69527645,1503,1503,1503,1503,0
|
|
20240809,142100,69527645,1503,1503,1503,1503,0
|
|
20240809,142000,69527645,1503,1503,1503,1503,0
|
|
20240809,141900,69527645,1503,1503,1503,1503,0
|
|
20240809,141800,69527645,1503,1503,1503,1503,0
|
|
20240809,141700,69527645,1503,1502,1503,1502,11
|
|
20240809,141600,69511122,1503,1503,1503,1503,0
|
|
20240809,141500,69511122,1503,1501,1503,1501,11
|
|
20240809,141400,69494607,1503,1503,1503,1503,0
|
|
20240809,141300,69494607,1503,1499,1503,1499,9
|
|
20240809,141200,69481095,1497,1497,1497,1497,24
|
|
20240809,141100,69445167,1497,1498,1498,1496,775
|
|
20240809,141000,68285261,1498,1498,1498,1498,1
|
|
20240809,140900,68283763,1498,1498,1498,1498,3
|
|
20240809,140800,68279269,1498,1498,1498,1498,61
|
|
20240809,140700,68187891,1497,1497,1497,1497,0
|
|
20240809,140600,68187891,1497,1497,1497,1497,4
|
|
20240809,140500,68181903,1496,1496,1496,1496,37
|
|
20240809,140400,68126551,1496,1496,1496,1496,0
|
|
20240809,140300,68126551,1496,1495,1496,1495,104
|
|
20240809,140200,67970971,1495,1495,1495,1495,0
|
|
20240809,140100,67970971,1495,1495,1495,1495,0
|
|
20240809,140000,67970971,1495,1495,1495,1495,277
|
|
20240809,135900,67556856,1496,1496,1496,1496,0
|
|
20240809,135800,67556856,1496,1496,1496,1496,0
|
|
20240809,135700,67556856,1496,1496,1496,1496,1
|
|
20240809,135600,67555360,1496,1496,1496,1496,0
|
|
20240809,135500,67555360,1496,1496,1496,1496,8
|
|
20240809,135400,67543392,1496,1496,1496,1496,0
|
|
20240809,135300,67543392,1496,1496,1496,1496,0
|
|
20240809,135200,67543392,1496,1496,1496,1496,0
|
|
20240809,135100,67543392,1496,1496,1496,1496,9
|
|
20240809,135000,67529928,1495,1495,1495,1495,4
|
|
20240809,134900,67523948,1495,1495,1495,1495,100
|
|
20240809,134800,67374448,1497,1497,1497,1497,9
|
|
20240809,134700,67360975,1498,1498,1498,1498,1
|
|
20240809,134600,67359477,1499,1499,1499,1499,0
|
|
20240809,134500,67359477,1499,1499,1499,1499,0
|
|
20240809,134400,67359477,1499,1499,1499,1499,0
|
|
20240809,134300,67359477,1499,1499,1499,1499,0
|
|
20240809,134200,67359477,1499,1499,1499,1499,435
|
|
20240809,134100,66707412,1499,1499,1499,1499,0
|
|
20240809,134000,66707412,1499,1499,1499,1499,4
|
|
20240809,133900,66701416,1501,1501,1501,1501,0
|
|
20240809,133800,66701416,1501,1501,1501,1501,0
|
|
20240809,133700,66701416,1501,1501,1501,1501,0
|
|
20240809,133600,66701416,1501,1501,1501,1501,0
|
|
20240809,133500,66701416,1501,1501,1501,1501,0
|
|
20240809,133400,66701416,1501,1501,1501,1501,0
|
|
20240809,133300,66701416,1501,1500,1501,1500,100
|
|
20240809,133200,66551320,1501,1501,1501,1501,0
|
|
20240809,133100,66551320,1501,1501,1501,1501,0
|
|
20240809,133000,66551320,1501,1501,1501,1501,32
|
|
20240809,132900,66503288,1499,1499,1499,1499,0
|
|
20240809,132800,66503288,1499,1499,1499,1499,0
|
|
20240809,132700,66503288,1499,1499,1499,1499,1
|
|
20240809,132600,66501789,1504,1504,1504,1504,0
|
|
20240809,132500,66501789,1504,1504,1504,1504,0
|
|
20240809,132400,66501789,1504,1504,1504,1504,0
|
|
20240809,132300,66501789,1504,1504,1504,1504,0
|
|
20240809,132200,66501789,1504,1504,1504,1504,0
|
|
20240809,132100,66501789,1504,1504,1504,1504,0
|
|
20240809,132000,66501789,1504,1504,1504,1504,0
|
|
20240809,131900,66501789,1504,1504,1504,1504,0
|
|
20240809,131800,66501789,1504,1504,1504,1504,1
|
|
20240809,131700,66500285,1505,1505,1505,1505,0
|
|
20240809,131600,66500285,1505,1505,1505,1505,5
|
|
20240809,131500,66492760,1504,1504,1504,1504,0
|
|
20240809,131400,66492760,1504,1504,1504,1504,0
|
|
20240809,131300,66492760,1504,1504,1504,1504,0
|
|
20240809,131200,66492760,1504,1504,1504,1504,0
|
|
20240809,131100,66492760,1504,1504,1504,1504,0
|
|
20240809,131000,66492760,1504,1504,1504,1504,380
|
|
20240809,130900,65921240,1504,1504,1504,1504,320
|
|
20240809,130800,65439960,1504,1504,1504,1504,600
|
|
20240809,130700,64537560,1504,1503,1504,1503,800
|
|
20240809,130600,63334436,1502,1502,1502,1502,0
|
|
20240809,130500,63334436,1502,1502,1502,1502,0
|
|
20240809,130400,63334436,1502,1502,1502,1502,0
|
|
20240809,130300,63334436,1502,1502,1502,1502,0
|
|
20240809,130200,63334436,1502,1502,1502,1502,0
|
|
20240809,130100,63334436,1502,1502,1502,1502,508
|
|
20240809,130000,62571420,1496,1496,1496,1496,0
|
|
20240809,125900,62571420,1496,1496,1496,1496,0
|
|
20240809,125800,62571420,1496,1496,1496,1496,0
|
|
20240809,125700,62571420,1496,1496,1496,1496,0
|
|
20240809,125600,62571420,1496,1496,1496,1496,0
|
|
20240809,125500,62571420,1496,1496,1496,1496,0
|
|
20240809,125400,62571420,1496,1496,1496,1496,0
|
|
20240809,125300,62571420,1496,1496,1496,1496,0
|
|
20240809,125200,62571420,1496,1496,1496,1496,1
|
|
20240809,125100,62569924,1500,1499,1500,1499,26
|
|
20240809,125000,62530946,1495,1495,1495,1495,0
|
|
20240809,124900,62530946,1495,1495,1495,1495,0
|
|
20240809,124800,62530946,1495,1495,1495,1495,206
|
|
20240809,124700,62222976,1495,1495,1495,1495,0
|
|
20240809,124600,62222976,1495,1495,1495,1495,0
|
|
20240809,124500,62222976,1495,1495,1495,1495,0
|
|
20240809,124400,62222976,1495,1495,1495,1495,0
|
|
20240809,124300,62222976,1495,1495,1495,1495,0
|
|
20240809,124200,62222976,1495,1495,1495,1495,0
|
|
20240809,124100,62222976,1495,1495,1495,1495,0
|
|
20240809,124000,62222976,1495,1495,1495,1495,100
|
|
20240809,123900,62073476,1495,1495,1495,1495,0
|
|
20240809,123800,62073476,1495,1495,1495,1495,0
|
|
20240809,123700,62073476,1495,1495,1495,1495,0
|
|
20240809,123600,62073476,1495,1500,1501,1495,395
|
|
20240809,123500,61481439,1500,1500,1500,1500,0
|
|
20240809,123400,61481439,1500,1500,1500,1500,0
|
|
20240809,123300,61481439,1500,1497,1500,1497,2667
|
|
20240809,123200,57483449,1496,1497,1497,1495,187
|
|
20240809,123100,57203547,1497,1497,1497,1497,0
|
|
20240809,123000,57203547,1497,1497,1497,1497,0
|
|
20240809,122900,57203547,1497,1497,1497,1497,0
|
|
20240809,122800,57203547,1497,1497,1497,1497,0
|
|
20240809,122700,57203547,1497,1497,1497,1497,0
|
|
20240809,122600,57203547,1497,1497,1497,1497,0
|
|
20240809,122500,57203547,1497,1497,1497,1497,0
|
|
20240809,122400,57203547,1497,1497,1497,1497,2
|
|
20240809,122300,57200553,1496,1496,1496,1496,4
|
|
20240809,122200,57194569,1495,1495,1495,1495,0
|
|
20240809,122100,57194569,1495,1495,1495,1495,4
|
|
20240809,122000,57188589,1495,1495,1495,1495,0
|
|
20240809,121900,57188589,1495,1495,1495,1495,0
|
|
20240809,121800,57188589,1495,1495,1495,1495,0
|
|
20240809,121700,57188589,1495,1495,1495,1495,4
|
|
20240809,121600,57182609,1496,1496,1496,1496,6
|
|
20240809,121500,57173633,1497,1497,1497,1497,0
|
|
20240809,121400,57173633,1497,1497,1497,1497,0
|
|
20240809,121300,57173633,1497,1497,1497,1497,0
|
|
20240809,121200,57173633,1497,1497,1497,1497,0
|
|
20240809,121100,57173633,1497,1497,1497,1497,0
|
|
20240809,121000,57173633,1497,1497,1497,1497,0
|
|
20240809,120900,57173633,1497,1497,1497,1497,0
|
|
20240809,120800,57173633,1497,1497,1497,1497,0
|
|
20240809,120700,57173633,1497,1497,1497,1497,3
|
|
20240809,120600,57169142,1496,1496,1496,1496,3
|
|
20240809,120500,57164654,1495,1495,1495,1495,6
|
|
20240809,120400,57155684,1496,1496,1496,1496,0
|
|
20240809,120300,57155684,1496,1496,1496,1496,0
|
|
20240809,120200,57155684,1496,1496,1496,1496,0
|
|
20240809,120100,57155684,1496,1496,1496,1496,0
|
|
20240809,120000,57155684,1496,1496,1496,1496,0
|
|
20240809,115900,57155684,1496,1496,1496,1496,0
|
|
20240809,115800,57155684,1496,1496,1496,1496,0
|
|
20240809,115700,57155684,1496,1496,1496,1496,1
|
|
20240809,115600,57154188,1491,1491,1491,1491,4
|
|
20240809,115500,57148224,1490,1490,1490,1490,0
|
|
20240809,115400,57148224,1490,1490,1490,1490,0
|
|
20240809,115300,57148224,1490,1490,1490,1490,3000
|
|
20240809,115200,52678224,1490,1497,1497,1490,7000
|
|
20240809,115100,42234108,1497,1497,1497,1497,47
|
|
20240809,115000,42163749,1497,1497,1497,1497,12
|
|
20240809,114900,42145785,1497,1497,1497,1497,0
|
|
20240809,114800,42145785,1497,1497,1497,1497,4
|
|
20240809,114700,42139797,1498,1498,1498,1498,0
|
|
20240809,114600,42139797,1498,1498,1498,1498,7
|
|
20240809,114500,42129311,1498,1498,1498,1498,2
|
|
20240809,114400,42126315,1497,1498,1498,1497,34
|
|
20240809,114300,42075387,1498,1498,1498,1498,1
|
|
20240809,114200,42073889,1497,1496,1497,1496,22
|
|
20240809,114100,42040959,1496,1496,1496,1496,0
|
|
20240809,114000,42040959,1496,1496,1496,1496,0
|
|
20240809,113900,42040959,1496,1496,1496,1496,100
|
|
20240809,113800,41891359,1496,1496,1496,1496,4
|
|
20240809,113700,41885375,1496,1496,1496,1496,0
|
|
20240809,113600,41885375,1496,1497,1497,1496,881
|
|
20240809,113500,40566807,1497,1497,1497,1497,0
|
|
20240809,113400,40566807,1497,1497,1497,1497,4
|
|
20240809,113300,40560819,1497,1497,1497,1497,0
|
|
20240809,113200,40560819,1497,1497,1497,1497,0
|
|
20240809,113100,40560819,1497,1497,1497,1497,4
|
|
20240809,113000,40554831,1497,1497,1497,1497,0
|
|
20240809,112900,40554831,1497,1497,1497,1497,0
|
|
20240809,112800,40554831,1497,1497,1497,1497,4
|
|
20240809,112700,40548843,1497,1497,1497,1497,0
|
|
20240809,112600,40548843,1497,1497,1497,1497,0
|
|
20240809,112500,40548843,1497,1497,1497,1497,4
|
|
20240809,112400,40542855,1499,1499,1499,1499,0
|
|
20240809,112300,40542855,1499,1499,1499,1499,55
|
|
20240809,112200,40460410,1499,1499,1499,1499,5
|
|
20240809,112100,40452915,1497,1497,1497,1497,4
|
|
20240809,112000,40446927,1497,1497,1497,1497,0
|
|
20240809,111900,40446927,1497,1497,1497,1497,0
|
|
20240809,111800,40446927,1497,1497,1497,1497,0
|
|
20240809,111700,40446927,1497,1497,1497,1497,4
|
|
20240809,111600,40440939,1497,1497,1497,1497,0
|
|
20240809,111500,40440939,1497,1497,1497,1497,0
|
|
20240809,111400,40440939,1497,1497,1497,1497,0
|
|
20240809,111300,40440939,1497,1497,1497,1497,4
|
|
20240809,111200,40434951,1497,1497,1497,1497,0
|
|
20240809,111100,40434951,1497,1497,1497,1497,0
|
|
20240809,111000,40434951,1497,1497,1497,1497,0
|
|
20240809,110900,40434951,1497,1497,1497,1497,4
|
|
20240809,110800,40428963,1497,1497,1499,1497,12
|
|
20240809,110700,40410981,1497,1497,1497,1497,11
|
|
20240809,110600,40394514,1497,1497,1497,1497,0
|
|
20240809,110500,40394514,1497,1497,1497,1497,0
|
|
20240809,110400,40394514,1497,1497,1497,1497,0
|
|
20240809,110300,40394514,1497,1497,1497,1497,4
|
|
20240809,110200,40388526,1499,1499,1499,1499,200
|
|
20240809,110100,40088726,1499,1499,1499,1499,0
|
|
20240809,110000,40088726,1499,1499,1499,1499,0
|
|
20240809,105900,40088726,1499,1499,1499,1499,0
|
|
20240809,105800,40088726,1499,1499,1499,1499,0
|
|
20240809,105700,40088726,1499,1499,1499,1499,171
|
|
20240809,105600,39832397,1499,1499,1499,1499,0
|
|
20240809,105500,39832397,1499,1499,1499,1499,0
|
|
20240809,105400,39832397,1499,1499,1499,1499,15
|
|
20240809,105300,39809912,1499,1499,1499,1499,0
|
|
20240809,105200,39809912,1499,1499,1499,1499,4
|
|
20240809,105100,39803916,1500,1500,1500,1500,9
|
|
20240809,105000,39790416,1499,1499,1499,1499,0
|
|
20240809,104900,39790416,1499,1499,1499,1499,0
|
|
20240809,104800,39790416,1499,1499,1499,1499,4
|
|
20240809,104700,39784420,1500,1500,1500,1500,1
|
|
20240809,104600,39782920,1499,1499,1499,1499,0
|
|
20240809,104500,39782920,1499,1499,1499,1499,274
|
|
20240809,104400,39372194,1499,1499,1499,1499,0
|
|
20240809,104300,39372194,1499,1499,1499,1499,0
|
|
20240809,104200,39372194,1499,1499,1499,1499,4
|
|
20240809,104100,39366198,1499,1499,1499,1499,0
|
|
20240809,104000,39366198,1499,1499,1499,1499,195
|
|
20240809,103900,39073893,1499,1499,1499,1499,0
|
|
20240809,103800,39073893,1499,1497,1499,1497,4000
|
|
20240809,103700,33080420,1495,1495,1495,1495,0
|
|
20240809,103600,33080420,1495,1495,1495,1495,0
|
|
20240809,103500,33080420,1495,1495,1495,1495,100
|
|
20240809,103400,32930920,1495,1495,1495,1495,4
|
|
20240809,103300,32924940,1495,1495,1495,1495,0
|
|
20240809,103200,32924940,1495,1495,1495,1495,0
|
|
20240809,103100,32924940,1495,1497,1497,1495,516
|
|
20240809,103000,32153013,1497,1497,1497,1497,0
|
|
20240809,102900,32153013,1497,1497,1497,1497,0
|
|
20240809,102800,32153013,1497,1497,1497,1497,0
|
|
20240809,102700,32153013,1497,1497,1497,1497,0
|
|
20240809,102600,32153013,1497,1497,1497,1497,0
|
|
20240809,102500,32153013,1497,1497,1497,1497,0
|
|
20240809,102400,32153013,1497,1497,1497,1497,0
|
|
20240809,102300,32153013,1497,1497,1497,1497,0
|
|
20240809,102200,32153013,1497,1497,1497,1497,0
|
|
20240809,102100,32153013,1497,1497,1497,1497,0
|
|
20240809,102000,32153013,1497,1497,1497,1497,18
|
|
20240809,101900,32126067,1498,1498,1498,1498,1
|
|
20240809,101800,32124569,1497,1497,1497,1497,0
|
|
20240809,101700,32124569,1497,1499,1499,1497,582
|
|
20240809,101600,31252221,1499,1499,1499,1499,0
|
|
20240809,101500,31252221,1499,1499,1499,1499,0
|
|
20240809,101400,31252221,1499,1499,1499,1499,4
|
|
20240809,101300,31246225,1499,1500,1500,1499,587
|
|
20240809,101200,30365767,1501,1501,1501,1501,2
|
|
20240809,101100,30362765,1501,1501,1501,1501,0
|
|
20240809,101000,30362765,1501,1502,1502,1501,941
|
|
20240809,100900,28949575,1503,1503,1503,1503,0
|
|
20240809,100800,28949575,1503,1503,1503,1503,0
|
|
20240809,100700,28949575,1503,1502,1503,1502,54
|
|
20240809,100600,28868417,1502,1502,1502,1502,0
|
|
20240809,100500,28868417,1502,1502,1502,1502,0
|
|
20240809,100400,28868417,1502,1502,1502,1502,4
|
|
20240809,100300,28862409,1503,1503,1503,1503,5
|
|
20240809,100200,28854894,1502,1503,1503,1502,139
|
|
20240809,100100,28645988,1503,1503,1503,1503,7
|
|
20240809,100000,28635467,1503,1503,1503,1503,25
|
|
20240809,095900,28597892,1505,1505,1505,1505,5
|
|
20240809,095800,28590367,1505,1505,1505,1505,0
|
|
20240809,095700,28590367,1505,1501,1505,1501,5
|
|
20240809,095600,28582858,1505,1505,1505,1505,0
|
|
20240809,095500,28582858,1505,1505,1505,1505,0
|
|
20240809,095400,28582858,1505,1504,1505,1504,100
|
|
20240809,095300,28432360,1501,1501,1501,1501,4
|
|
20240809,095200,28426356,1500,1500,1500,1500,0
|
|
20240809,095100,28426356,1500,1500,1500,1500,0
|
|
20240809,095000,28426356,1500,1505,1505,1500,786
|
|
20240809,094900,27246415,1505,1505,1505,1505,0
|
|
20240809,094800,27246415,1505,1505,1505,1505,0
|
|
20240809,094700,27246415,1505,1505,1505,1505,0
|
|
20240809,094600,27246415,1505,1505,1505,1505,0
|
|
20240809,094500,27246415,1505,1503,1505,1503,24
|
|
20240809,094400,27210303,1505,1505,1505,1505,15
|
|
20240809,094300,27187728,1505,1505,1505,1505,5
|
|
20240809,094200,27180203,1505,1505,1505,1505,1
|
|
20240809,094100,27178698,1505,1505,1505,1505,0
|
|
20240809,094000,27178698,1505,1505,1505,1505,0
|
|
20240809,093900,27178698,1505,1505,1505,1505,2
|
|
20240809,093800,27175688,1503,1505,1505,1503,42
|
|
20240809,093700,27112486,1505,1504,1505,1502,47
|
|
20240809,093600,27041774,1505,1505,1505,1505,1
|
|
20240809,093500,27040269,1505,1501,1505,1501,3
|
|
20240809,093400,27035758,1505,1505,1505,1505,0
|
|
20240809,093300,27035758,1505,1505,1505,1505,50
|
|
20240809,093200,26960508,1505,1505,1505,1505,0
|
|
20240809,093100,26960508,1505,1505,1505,1505,1
|
|
20240809,093000,26959003,1500,1501,1501,1500,650
|
|
20240809,092900,25983848,1501,1501,1501,1501,0
|
|
20240809,092800,25983848,1501,1501,1501,1501,141
|
|
20240809,092700,25772207,1501,1504,1504,1501,2250
|
|
20240809,092600,22391706,1506,1506,1506,1505,630
|
|
20240809,092500,21443026,1507,1507,1507,1507,213
|
|
20240809,092400,21122035,1507,1507,1507,1507,0
|
|
20240809,092300,21122035,1507,1507,1507,1507,1
|
|
20240809,092200,21120528,1507,1507,1507,1507,0
|
|
20240809,092100,21120528,1507,1507,1507,1507,1
|
|
20240809,092000,21119021,1506,1506,1506,1506,0
|
|
20240809,091900,21119021,1506,1505,1506,1505,711
|
|
20240809,091800,20048466,1506,1506,1506,1506,0
|
|
20240809,091700,20048466,1506,1506,1506,1506,20
|
|
20240809,091600,20018346,1507,1499,1507,1499,2
|
|
20240809,091500,20015340,1498,1499,1499,1498,15
|
|
20240809,091400,19992866,1509,1509,1509,1509,0
|
|
20240809,091300,19992866,1509,1509,1509,1509,131
|
|
20240809,091200,19795187,1509,1505,1510,1497,774
|
|
20240809,091100,18630084,1505,1504,1505,1504,514
|
|
20240809,091000,17857027,1504,1504,1504,1504,0
|
|
20240809,090900,17857027,1504,1500,1504,1500,1966
|
|
20240809,090800,14905850,1500,1500,1500,1500,0
|
|
20240809,090700,14905850,1500,1500,1500,1500,832
|
|
20240809,090600,13657850,1499,1498,1499,1498,2684
|
|
20240809,090500,9635870,1489,1489,1489,1489,1
|
|
20240809,090400,9634381,1488,1499,1499,1488,3
|
|
20240809,090300,9629906,1499,1494,1499,1494,591
|
|
20240809,090200,8746457,1495,1495,1495,1495,1
|
|
20240809,090100,8744962,1495,1490,1495,1490,235
|
|
20240809,090000,8394492,1490,1476,1490,1476,5686
|