628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,192500,465842018,1517,1517,1517,1517,12205
|
|
20240809,192400,465842018,1517,1517,1517,1517,0
|
|
20240809,192300,465842018,1517,1517,1517,1517,0
|
|
20240809,192200,465842018,1517,1517,1517,1517,0
|
|
20240809,192100,465842018,1517,1517,1517,1517,0
|
|
20240809,192000,465842018,1517,1517,1517,1517,0
|
|
20240809,191900,465842018,1517,1517,1517,1517,0
|
|
20240809,191800,465842018,1517,1517,1517,1517,0
|
|
20240809,191700,465842018,1517,1517,1517,1517,0
|
|
20240809,191600,465842018,1517,1517,1517,1517,0
|
|
20240809,191500,465842018,1517,1517,1517,1517,0
|
|
20240809,191400,465842018,1517,1517,1517,1517,0
|
|
20240809,191300,465842018,1517,1517,1517,1517,0
|
|
20240809,191200,465842018,1517,1517,1517,1517,0
|
|
20240809,191100,465842018,1517,1517,1517,1517,0
|
|
20240809,191000,465842018,1517,1517,1517,1517,0
|
|
20240809,190900,465842018,1517,1517,1517,1517,0
|
|
20240809,190800,465842018,1517,1517,1517,1517,0
|
|
20240809,190700,465842018,1517,1517,1517,1517,0
|
|
20240809,190600,465842018,1517,1517,1517,1517,0
|
|
20240809,190500,465842018,1517,1517,1517,1517,0
|
|
20240809,190400,465842018,1517,1517,1517,1517,0
|
|
20240809,190300,465842018,1517,1517,1517,1517,0
|
|
20240809,190200,465842018,1517,1517,1517,1517,0
|
|
20240809,190100,465842018,1517,1517,1517,1517,0
|
|
20240809,190000,465842018,1517,1517,1517,1517,0
|
|
20240809,185900,465842018,1517,1517,1517,1517,0
|
|
20240809,185800,465842018,1517,1517,1517,1517,0
|
|
20240809,185700,465842018,1517,1517,1517,1517,0
|
|
20240809,185600,465842018,1517,1517,1517,1517,0
|
|
20240809,185500,465842018,1517,1517,1517,1517,12205
|
|
20240809,185400,465842018,1517,1517,1517,1517,0
|
|
20240809,185300,465842018,1517,1517,1517,1517,0
|
|
20240809,185200,465842018,1517,1517,1517,1517,0
|
|
20240809,185100,465842018,1517,1517,1517,1517,0
|
|
20240809,185000,465842018,1517,1517,1517,1517,0
|
|
20240809,184900,465842018,1517,1517,1517,1517,0
|
|
20240809,184800,465842018,1517,1517,1517,1517,0
|
|
20240809,184700,465842018,1517,1517,1517,1517,0
|
|
20240809,184600,465842018,1517,1517,1517,1517,0
|
|
20240809,184500,465842018,1517,1517,1517,1517,0
|
|
20240809,184400,465842018,1517,1517,1517,1517,0
|
|
20240809,184300,465842018,1517,1517,1517,1517,0
|
|
20240809,184200,465842018,1517,1517,1517,1517,0
|
|
20240809,184100,465842018,1517,1517,1517,1517,0
|
|
20240809,184000,465842018,1517,1517,1517,1517,0
|
|
20240809,183900,465842018,1517,1517,1517,1517,0
|
|
20240809,183800,465842018,1517,1517,1517,1517,0
|
|
20240809,183700,465842018,1517,1517,1517,1517,0
|
|
20240809,183600,465842018,1517,1517,1517,1517,0
|
|
20240809,183500,465842018,1517,1517,1517,1517,0
|
|
20240809,183400,465842018,1517,1517,1517,1517,0
|
|
20240809,183300,465842018,1517,1517,1517,1517,0
|
|
20240809,183200,465842018,1517,1517,1517,1517,0
|
|
20240809,183100,465842018,1517,1517,1517,1517,0
|
|
20240809,183000,465842018,1517,1517,1517,1517,0
|
|
20240809,182900,465842018,1517,1517,1517,1517,0
|
|
20240809,182800,465842018,1517,1517,1517,1517,0
|
|
20240809,182700,465842018,1517,1517,1517,1517,0
|
|
20240809,182600,465842018,1517,1517,1517,1517,0
|
|
20240809,182500,465842018,1517,1517,1517,1517,12205
|
|
20240809,182400,465842018,1517,1517,1517,1517,0
|
|
20240809,182300,465842018,1517,1517,1517,1517,0
|
|
20240809,182200,465842018,1517,1517,1517,1517,0
|
|
20240809,182100,465842018,1517,1517,1517,1517,0
|
|
20240809,182000,465842018,1517,1517,1517,1517,0
|
|
20240809,181900,465842018,1517,1517,1517,1517,0
|
|
20240809,181800,465842018,1517,1517,1517,1517,0
|
|
20240809,181700,465842018,1517,1517,1517,1517,0
|
|
20240809,181600,465842018,1517,1517,1517,1517,0
|
|
20240809,181500,465842018,1517,1517,1517,1517,0
|
|
20240809,181400,465842018,1517,1517,1517,1517,0
|
|
20240809,181300,465842018,1517,1517,1517,1517,0
|
|
20240809,181200,465842018,1517,1517,1517,1517,0
|
|
20240809,181100,465842018,1517,1517,1517,1517,0
|
|
20240809,181000,465842018,1517,1517,1517,1517,0
|
|
20240809,180900,465842018,1517,1517,1517,1517,0
|
|
20240809,180800,465842018,1517,1517,1517,1517,0
|
|
20240809,180700,465842018,1517,1517,1517,1517,0
|
|
20240809,180600,465842018,1517,1517,1517,1517,0
|
|
20240809,180500,465842018,1517,1517,1517,1517,0
|
|
20240809,180400,465842018,1517,1517,1517,1517,0
|
|
20240809,180300,465842018,1517,1517,1517,1517,0
|
|
20240809,180200,465842018,1517,1517,1517,1517,0
|
|
20240809,180100,465842018,1517,1517,1517,1517,0
|
|
20240809,180000,465842018,1517,1517,1517,1517,0
|
|
20240809,175900,465842018,1517,1517,1517,1517,0
|
|
20240809,175800,465842018,1517,1517,1517,1517,0
|
|
20240809,175700,465842018,1517,1517,1517,1517,0
|
|
20240809,175600,465842018,1517,1517,1517,1517,0
|
|
20240809,175500,465842018,1517,1517,1517,1517,12205
|
|
20240809,175400,465842018,1517,1517,1517,1517,0
|
|
20240809,175300,465842018,1517,1517,1517,1517,0
|
|
20240809,175200,465842018,1517,1517,1517,1517,0
|
|
20240809,175100,465842018,1517,1517,1517,1517,0
|
|
20240809,175000,465842018,1517,1517,1517,1517,0
|
|
20240809,174900,465842018,1517,1517,1517,1517,0
|
|
20240809,174800,465842018,1517,1517,1517,1517,0
|
|
20240809,174700,465842018,1517,1517,1517,1517,0
|
|
20240809,174600,465842018,1517,1517,1517,1517,0
|
|
20240809,174500,465842018,1517,1517,1517,1517,0
|
|
20240809,174400,465842018,1517,1517,1517,1517,0
|
|
20240809,174300,465842018,1517,1517,1517,1517,0
|
|
20240809,174200,465842018,1517,1517,1517,1517,0
|
|
20240809,174100,465842018,1517,1517,1517,1517,0
|
|
20240809,174000,465842018,1517,1517,1517,1517,0
|
|
20240809,173900,465842018,1517,1517,1517,1517,0
|
|
20240809,173800,465842018,1517,1517,1517,1517,0
|
|
20240809,173700,465842018,1517,1517,1517,1517,0
|
|
20240809,173600,465842018,1517,1517,1517,1517,0
|
|
20240809,173500,465842018,1517,1517,1517,1517,0
|
|
20240809,173400,465842018,1517,1517,1517,1517,0
|
|
20240809,173300,465842018,1517,1517,1517,1517,0
|
|
20240809,173200,465842018,1517,1517,1517,1517,0
|
|
20240809,173100,465842018,1517,1517,1517,1517,0
|
|
20240809,173000,465842018,1517,1517,1517,1517,0
|
|
20240809,172900,465842018,1517,1517,1517,1517,0
|
|
20240809,172800,465842018,1517,1517,1517,1517,0
|
|
20240809,172700,465842018,1517,1517,1517,1517,0
|
|
20240809,172600,465842018,1517,1517,1517,1517,0
|
|
20240809,172500,465842018,1517,1517,1517,1517,12205
|
|
20240809,172400,465842018,1517,1517,1517,1517,0
|
|
20240809,172300,465842018,1517,1517,1517,1517,0
|
|
20240809,172200,465842018,1517,1517,1517,1517,0
|
|
20240809,172100,465842018,1517,1517,1517,1517,0
|
|
20240809,172000,465842018,1517,1517,1517,1517,0
|
|
20240809,171900,465842018,1517,1517,1517,1517,0
|
|
20240809,171800,465842018,1517,1517,1517,1517,0
|
|
20240809,171700,465842018,1517,1517,1517,1517,0
|
|
20240809,171600,465842018,1517,1517,1517,1517,0
|
|
20240809,171500,465842018,1517,1517,1517,1517,0
|
|
20240809,171400,465842018,1517,1517,1517,1517,0
|
|
20240809,171300,465842018,1517,1517,1517,1517,0
|
|
20240809,171200,465842018,1517,1517,1517,1517,0
|
|
20240809,171100,465842018,1517,1517,1517,1517,0
|
|
20240809,171000,465842018,1517,1517,1517,1517,0
|
|
20240809,170900,465842018,1517,1517,1517,1517,0
|
|
20240809,170800,465842018,1517,1517,1517,1517,0
|
|
20240809,170700,465842018,1517,1517,1517,1517,0
|
|
20240809,170600,465842018,1517,1517,1517,1517,0
|
|
20240809,170500,465842018,1517,1517,1517,1517,0
|
|
20240809,170400,465842018,1517,1517,1517,1517,0
|
|
20240809,170300,465842018,1517,1517,1517,1517,0
|
|
20240809,170200,465842018,1517,1517,1517,1517,0
|
|
20240809,170100,465842018,1517,1517,1517,1517,0
|
|
20240809,170000,465842018,1517,1517,1517,1517,0
|
|
20240809,165900,465842018,1517,1517,1517,1517,0
|
|
20240809,165800,465842018,1517,1517,1517,1517,0
|
|
20240809,165700,465842018,1517,1517,1517,1517,0
|
|
20240809,165600,465842018,1517,1517,1517,1517,0
|
|
20240809,165500,465842018,1517,1517,1517,1517,12205
|
|
20240809,165400,465842018,1517,1517,1517,1517,0
|
|
20240809,165300,465842018,1517,1517,1517,1517,0
|
|
20240809,165200,465842018,1517,1517,1517,1517,0
|
|
20240809,165100,465842018,1517,1517,1517,1517,0
|
|
20240809,165000,465842018,1517,1517,1517,1517,0
|
|
20240809,164900,465842018,1517,1517,1517,1517,0
|
|
20240809,164800,465842018,1517,1517,1517,1517,0
|
|
20240809,164700,465842018,1517,1517,1517,1517,0
|
|
20240809,164600,465842018,1517,1517,1517,1517,0
|
|
20240809,164500,465842018,1517,1517,1517,1517,0
|
|
20240809,164400,465842018,1517,1517,1517,1517,0
|
|
20240809,164300,465842018,1517,1517,1517,1517,0
|
|
20240809,164200,465842018,1517,1517,1517,1517,0
|
|
20240809,164100,465842018,1517,1517,1517,1517,0
|
|
20240809,164000,465842018,1517,1517,1517,1517,0
|
|
20240809,163900,465842018,1517,1517,1517,1517,0
|
|
20240809,163800,465842018,1517,1517,1517,1517,0
|
|
20240809,163700,465842018,1517,1517,1517,1517,0
|
|
20240809,163600,465842018,1517,1517,1517,1517,0
|
|
20240809,163500,465842018,1517,1517,1517,1517,0
|
|
20240809,163400,465842018,1517,1517,1517,1517,0
|
|
20240809,163300,465842018,1517,1517,1517,1517,0
|
|
20240809,163200,465842018,1517,1517,1517,1517,0
|
|
20240809,163100,465842018,1517,1517,1517,1517,0
|
|
20240809,163000,465842018,1517,1517,1517,1517,0
|
|
20240809,162900,465842018,1517,1517,1517,1517,0
|
|
20240809,162800,465842018,1517,1517,1517,1517,0
|
|
20240809,162700,465842018,1517,1517,1517,1517,0
|
|
20240809,162600,465842018,1517,1517,1517,1517,0
|
|
20240809,162500,465842018,1517,1517,1517,1517,12205
|
|
20240809,162400,465842018,1517,1517,1517,1517,0
|
|
20240809,162300,465842018,1517,1517,1517,1517,0
|
|
20240809,162200,465842018,1517,1517,1517,1517,0
|
|
20240809,162100,465842018,1517,1517,1517,1517,0
|
|
20240809,162000,465842018,1517,1517,1517,1517,0
|
|
20240809,161900,465842018,1517,1517,1517,1517,0
|
|
20240809,161800,465842018,1517,1517,1517,1517,0
|
|
20240809,161700,465842018,1517,1517,1517,1517,0
|
|
20240809,161600,465842018,1517,1517,1517,1517,0
|
|
20240809,161500,465842018,1517,1517,1517,1517,0
|
|
20240809,161400,465842018,1517,1517,1517,1517,0
|
|
20240809,161300,465842018,1517,1517,1517,1517,0
|
|
20240809,161200,465842018,1517,1517,1517,1517,0
|
|
20240809,161100,465842018,1517,1517,1517,1517,0
|
|
20240809,161000,465842018,1517,1517,1517,1517,0
|
|
20240809,160900,465842018,1517,1517,1517,1517,0
|
|
20240809,160800,465842018,1517,1517,1517,1517,0
|
|
20240809,160700,465842018,1517,1517,1517,1517,0
|
|
20240809,160600,465842018,1517,1517,1517,1517,0
|
|
20240809,160500,465842018,1517,1517,1517,1517,0
|
|
20240809,160400,465842018,1517,1517,1517,1517,0
|
|
20240809,160300,465842018,1517,1517,1517,1517,0
|
|
20240809,160200,465842018,1517,1517,1517,1517,0
|
|
20240809,160100,465842018,1517,1517,1517,1517,0
|
|
20240809,160000,465842018,1517,1517,1517,1517,0
|
|
20240809,155900,465842018,1517,1517,1517,1517,0
|
|
20240809,155800,465842018,1517,1517,1517,1517,0
|
|
20240809,155700,465842018,1517,1517,1517,1517,0
|
|
20240809,155600,465842018,1517,1517,1517,1517,0
|
|
20240809,155500,465842018,1517,1517,1517,1517,12205
|
|
20240809,155400,465842018,1517,1517,1517,1517,0
|
|
20240809,155300,465842018,1517,1517,1517,1517,0
|
|
20240809,155200,465842018,1517,1517,1517,1517,0
|
|
20240809,155100,465842018,1517,1517,1517,1517,0
|
|
20240809,155000,465842018,1517,1517,1517,1517,0
|
|
20240809,154900,465842018,1517,1517,1517,1517,0
|
|
20240809,154800,465842018,1517,1517,1517,1517,0
|
|
20240809,154700,465842018,1517,1517,1517,1517,0
|
|
20240809,154600,465842018,1517,1517,1517,1517,0
|
|
20240809,154500,465842018,1517,1517,1517,1517,0
|
|
20240809,154400,465842018,1517,1517,1517,1517,0
|
|
20240809,154300,465842018,1517,1517,1517,1517,0
|
|
20240809,154200,465842018,1517,1517,1517,1517,0
|
|
20240809,154100,465842018,1517,1517,1517,1517,0
|
|
20240809,154000,465842018,1517,1517,1517,1517,0
|
|
20240809,153900,465842018,1517,1517,1517,1517,0
|
|
20240809,153800,465842018,1517,1517,1517,1517,0
|
|
20240809,153700,465842018,1517,1517,1517,1517,0
|
|
20240809,153600,465842018,1517,1517,1517,1517,0
|
|
20240809,153500,465842018,1517,1517,1517,1517,0
|
|
20240809,153400,465842018,1517,1517,1517,1517,0
|
|
20240809,153300,465842018,1517,1517,1517,1517,0
|
|
20240809,153200,465842018,1517,1517,1517,1517,0
|
|
20240809,153100,465842018,1517,1517,1517,1517,0
|
|
20240809,153000,465842018,1517,1517,1517,1517,12205
|
|
20240809,152900,447327033,1522,1522,1522,1522,0
|
|
20240809,152800,447327033,1522,1522,1522,1522,0
|
|
20240809,152700,447327033,1522,1522,1522,1522,0
|
|
20240809,152600,447327033,1522,1522,1522,1522,0
|
|
20240809,152500,447327033,1522,1522,1522,1522,0
|
|
20240809,152400,447327033,1522,1522,1522,1522,0
|
|
20240809,152300,447327033,1522,1522,1522,1522,0
|
|
20240809,152200,447327033,1522,1522,1522,1522,0
|
|
20240809,152100,447327033,1522,1522,1522,1522,0
|
|
20240809,152000,447327033,1522,1522,1522,1522,0
|
|
20240809,151900,447327033,1522,1521,1522,1521,12
|
|
20240809,151800,447308774,1522,1520,1522,1520,21
|
|
20240809,151700,447276852,1520,1520,1520,1520,0
|
|
20240809,151600,447276852,1520,1521,1521,1520,710
|
|
20240809,151500,446197572,1521,1521,1521,1521,20
|
|
20240809,151400,446167152,1522,1522,1522,1522,0
|
|
20240809,151300,446167152,1522,1522,1522,1522,0
|
|
20240809,151200,446167152,1522,1527,1527,1522,415
|
|
20240809,151100,445533497,1527,1527,1527,1527,0
|
|
20240809,151000,445533497,1527,1527,1527,1527,18
|
|
20240809,150900,445506011,1520,1520,1520,1520,0
|
|
20240809,150800,445506011,1520,1520,1520,1520,0
|
|
20240809,150700,445506011,1520,1520,1520,1520,100
|
|
20240809,150600,445354011,1521,1521,1521,1521,0
|
|
20240809,150500,445354011,1521,1521,1521,1521,6
|
|
20240809,150400,445344885,1527,1527,1528,1527,163
|
|
20240809,150300,445095968,1527,1526,1527,1526,2000
|
|
20240809,150200,442042168,1527,1527,1527,1527,197
|
|
20240809,150100,441741349,1528,1519,1528,1519,2723
|
|
20240809,150000,437600428,1522,1522,1522,1522,190
|
|
20240809,145900,437311248,1522,1522,1522,1522,50
|
|
20240809,145800,437235148,1522,1522,1522,1522,50
|
|
20240809,145700,437159048,1524,1524,1524,1524,0
|
|
20240809,145600,437159048,1524,1523,1524,1523,37
|
|
20240809,145500,437102661,1523,1523,1523,1523,0
|
|
20240809,145400,437102661,1523,1523,1523,1523,0
|
|
20240809,145300,437102661,1523,1523,1523,1523,0
|
|
20240809,145200,437102661,1523,1519,1523,1519,599
|
|
20240809,145100,436192384,1524,1524,1524,1524,0
|
|
20240809,145000,436192384,1524,1524,1524,1524,0
|
|
20240809,144900,436192384,1524,1524,1524,1524,5
|
|
20240809,144800,436184764,1524,1524,1524,1524,30
|
|
20240809,144700,436139044,1524,1522,1524,1522,2802
|
|
20240809,144600,431871438,1517,1517,1517,1517,725
|
|
20240809,144500,430771613,1522,1522,1522,1522,129
|
|
20240809,144400,430575275,1522,1522,1522,1522,350
|
|
20240809,144300,430042575,1521,1521,1521,1521,0
|
|
20240809,144200,430042575,1521,1521,1521,1521,300
|
|
20240809,144100,429586275,1521,1521,1521,1521,0
|
|
20240809,144000,429586275,1521,1521,1521,1521,0
|
|
20240809,143900,429586275,1521,1521,1521,1521,0
|
|
20240809,143800,429586275,1521,1521,1521,1521,0
|
|
20240809,143700,429586275,1521,1521,1521,1521,37
|
|
20240809,143600,429529998,1521,1521,1521,1521,0
|
|
20240809,143500,429529998,1521,1521,1521,1521,0
|
|
20240809,143400,429529998,1521,1521,1521,1521,0
|
|
20240809,143300,429529998,1521,1521,1521,1521,0
|
|
20240809,143200,429529998,1521,1514,1521,1514,345
|
|
20240809,143100,429006380,1520,1520,1520,1520,10
|
|
20240809,143000,428991180,1520,1520,1520,1520,11
|
|
20240809,142900,428974460,1520,1520,1520,1520,0
|
|
20240809,142800,428974460,1520,1520,1520,1520,0
|
|
20240809,142700,428974460,1520,1520,1520,1520,53
|
|
20240809,142600,428893900,1520,1520,1520,1520,2
|
|
20240809,142500,428890860,1524,1524,1524,1524,0
|
|
20240809,142400,428890860,1524,1524,1524,1524,0
|
|
20240809,142300,428890860,1524,1524,1524,1524,0
|
|
20240809,142200,428890860,1524,1524,1524,1524,0
|
|
20240809,142100,428890860,1524,1524,1524,1524,0
|
|
20240809,142000,428890860,1524,1524,1524,1524,0
|
|
20240809,141900,428890860,1524,1524,1524,1524,0
|
|
20240809,141800,428890860,1524,1524,1524,1524,0
|
|
20240809,141700,428890860,1524,1524,1524,1524,0
|
|
20240809,141600,428890860,1524,1524,1524,1524,0
|
|
20240809,141500,428890860,1524,1524,1524,1524,0
|
|
20240809,141400,428890860,1524,1524,1524,1524,0
|
|
20240809,141300,428890860,1524,1524,1524,1524,0
|
|
20240809,141200,428890860,1524,1517,1524,1517,198
|
|
20240809,141100,428590141,1517,1517,1517,1517,0
|
|
20240809,141000,428590141,1517,1517,1517,1517,30
|
|
20240809,140900,428544631,1518,1518,1518,1518,0
|
|
20240809,140800,428544631,1518,1518,1518,1518,0
|
|
20240809,140700,428544631,1518,1518,1518,1518,0
|
|
20240809,140600,428544631,1518,1518,1518,1518,0
|
|
20240809,140500,428544631,1518,1518,1518,1518,0
|
|
20240809,140400,428544631,1518,1512,1518,1512,140
|
|
20240809,140300,428332291,1513,1513,1513,1513,6
|
|
20240809,140200,428323213,1512,1512,1512,1512,200
|
|
20240809,140100,428020813,1518,1518,1518,1518,0
|
|
20240809,140000,428020813,1518,1517,1518,1517,26
|
|
20240809,135900,427981350,1511,1513,1513,1511,4000
|
|
20240809,135800,421933010,1513,1518,1518,1513,93
|
|
20240809,135700,421792251,1518,1512,1518,1512,639
|
|
20240809,135600,420825824,1518,1518,1518,1518,0
|
|
20240809,135500,420825824,1518,1518,1518,1518,0
|
|
20240809,135400,420825824,1518,1518,1518,1518,0
|
|
20240809,135300,420825824,1518,1518,1518,1518,0
|
|
20240809,135200,420825824,1518,1518,1518,1518,0
|
|
20240809,135100,420825824,1518,1518,1518,1518,0
|
|
20240809,135000,420825824,1518,1518,1518,1518,14
|
|
20240809,134900,420804572,1512,1515,1515,1512,212
|
|
20240809,134800,420483692,1521,1521,1521,1521,15
|
|
20240809,134700,420460877,1516,1516,1516,1516,250
|
|
20240809,134600,420081877,1517,1520,1520,1517,15027
|
|
20240809,134500,397241165,1521,1521,1521,1521,0
|
|
20240809,134400,397241165,1521,1521,1521,1521,0
|
|
20240809,134300,397241165,1521,1521,1521,1521,0
|
|
20240809,134200,397241165,1521,1521,1521,1521,500
|
|
20240809,134100,396480665,1521,1521,1521,1521,1000
|
|
20240809,134000,394959665,1520,1520,1520,1520,0
|
|
20240809,133900,394959665,1520,1520,1520,1520,1
|
|
20240809,133800,394958145,1520,1521,1521,1520,5000
|
|
20240809,133700,387356306,1528,1528,1528,1528,0
|
|
20240809,133600,387356306,1528,1528,1528,1528,0
|
|
20240809,133500,387356306,1528,1528,1528,1528,0
|
|
20240809,133400,387356306,1528,1528,1528,1528,0
|
|
20240809,133300,387356306,1528,1528,1528,1528,0
|
|
20240809,133200,387356306,1528,1521,1528,1521,196
|
|
20240809,133100,387057835,1521,1521,1521,1521,2254
|
|
20240809,133000,383629501,1521,1522,1522,1521,5508
|
|
20240809,132900,375248833,1523,1523,1523,1523,0
|
|
20240809,132800,375248833,1523,1523,1523,1523,0
|
|
20240809,132700,375248833,1523,1524,1524,1523,1319
|
|
20240809,132600,373239086,1524,1524,1524,1524,0
|
|
20240809,132500,373239086,1524,1524,1524,1524,0
|
|
20240809,132400,373239086,1524,1525,1525,1524,76
|
|
20240809,132300,373123242,1525,1525,1525,1525,10
|
|
20240809,132200,373107992,1529,1529,1529,1529,0
|
|
20240809,132100,373107992,1529,1529,1529,1529,0
|
|
20240809,132000,373107992,1529,1529,1529,1529,0
|
|
20240809,131900,373107992,1529,1529,1529,1529,39
|
|
20240809,131800,373048361,1525,1525,1525,1525,563
|
|
20240809,131700,372189786,1525,1525,1525,1525,0
|
|
20240809,131600,372189786,1525,1525,1525,1525,0
|
|
20240809,131500,372189786,1525,1525,1525,1525,0
|
|
20240809,131400,372189786,1525,1525,1525,1525,0
|
|
20240809,131300,372189786,1525,1525,1525,1525,0
|
|
20240809,131200,372189786,1525,1525,1525,1525,0
|
|
20240809,131100,372189786,1525,1531,1531,1525,791
|
|
20240809,131000,370979155,1525,1525,1525,1525,30
|
|
20240809,130900,370933405,1525,1530,1530,1525,578
|
|
20240809,130800,370049180,1531,1531,1531,1531,0
|
|
20240809,130700,370049180,1531,1531,1531,1531,2
|
|
20240809,130600,370046118,1531,1531,1531,1531,0
|
|
20240809,130500,370046118,1531,1531,1531,1531,1
|
|
20240809,130400,370044587,1529,1531,1531,1529,51
|
|
20240809,130300,369966606,1524,1524,1524,1524,0
|
|
20240809,130200,369966606,1524,1524,1524,1524,0
|
|
20240809,130100,369966606,1524,1524,1524,1524,0
|
|
20240809,130000,369966606,1524,1524,1524,1524,130
|
|
20240809,125900,369768486,1531,1531,1531,1531,1
|
|
20240809,125800,369766955,1524,1531,1531,1524,85
|
|
20240809,125700,369636883,1531,1530,1531,1530,4144
|
|
20240809,125600,363296562,1530,1530,1530,1530,0
|
|
20240809,125500,363296562,1530,1530,1530,1530,0
|
|
20240809,125400,363296562,1530,1529,1530,1529,2466
|
|
20240809,125300,359524908,1529,1529,1529,1529,2
|
|
20240809,125200,359521850,1529,1529,1529,1529,0
|
|
20240809,125100,359521850,1529,1529,1529,1529,21
|
|
20240809,125000,359489741,1529,1522,1529,1522,2100
|
|
20240809,124900,356279541,1527,1527,1527,1527,0
|
|
20240809,124800,356279541,1527,1526,1530,1526,4584
|
|
20240809,124700,349276775,1524,1524,1524,1524,0
|
|
20240809,124600,349276775,1524,1524,1524,1524,0
|
|
20240809,124500,349276775,1524,1524,1524,1524,0
|
|
20240809,124400,349276775,1524,1526,1526,1524,165
|
|
20240809,124300,349025309,1526,1526,1526,1526,0
|
|
20240809,124200,349025309,1526,1526,1526,1526,5
|
|
20240809,124100,349017679,1526,1526,1526,1526,395
|
|
20240809,124000,348414909,1526,1526,1526,1526,0
|
|
20240809,123900,348414909,1526,1526,1526,1520,4930
|
|
20240809,123800,340921062,1521,1521,1521,1521,2000
|
|
20240809,123700,337879062,1526,1522,1526,1521,3853
|
|
20240809,123600,332018606,1526,1525,1526,1525,79
|
|
20240809,123500,331898103,1523,1526,1526,1523,20
|
|
20240809,123400,331867628,1526,1526,1526,1526,0
|
|
20240809,123300,331867628,1526,1526,1526,1526,0
|
|
20240809,123200,331867628,1526,1526,1526,1526,0
|
|
20240809,123100,331867628,1526,1525,1526,1525,411
|
|
20240809,123000,331240852,1525,1524,1525,1524,77
|
|
20240809,122900,331123486,1524,1519,1524,1519,3364
|
|
20240809,122800,326005963,1512,1512,1512,1512,338
|
|
20240809,122700,325494907,1520,1520,1520,1520,1000
|
|
20240809,122600,323974907,1520,1520,1520,1519,7118
|
|
20240809,122500,313157567,1515,1520,1520,1515,69
|
|
20240809,122400,313053010,1520,1517,1520,1517,407
|
|
20240809,122300,312434632,1517,1517,1517,1517,500
|
|
20240809,122200,311676132,1517,1517,1517,1517,7
|
|
20240809,122100,311665513,1517,1517,1517,1517,0
|
|
20240809,122000,311665513,1517,1517,1517,1517,0
|
|
20240809,121900,311665513,1517,1517,1517,1517,0
|
|
20240809,121800,311665513,1517,1513,1517,1513,10407
|
|
20240809,121700,295900788,1513,1513,1513,1513,0
|
|
20240809,121600,295900788,1513,1513,1513,1513,10
|
|
20240809,121500,295885658,1513,1513,1513,1513,0
|
|
20240809,121400,295885658,1513,1513,1513,1513,10
|
|
20240809,121300,295870528,1509,1509,1509,1509,41
|
|
20240809,121200,295808659,1511,1514,1514,1511,510
|
|
20240809,121100,295036549,1515,1515,1515,1515,0
|
|
20240809,121000,295036549,1515,1515,1515,1515,1
|
|
20240809,120900,295035034,1515,1515,1515,1515,0
|
|
20240809,120800,295035034,1515,1515,1515,1515,131
|
|
20240809,120700,294836569,1508,1508,1508,1508,1532
|
|
20240809,120600,292526313,1515,1515,1515,1515,0
|
|
20240809,120500,292526313,1515,1515,1515,1515,35
|
|
20240809,120400,292473288,1508,1508,1508,1508,0
|
|
20240809,120300,292473288,1508,1508,1508,1508,0
|
|
20240809,120200,292473288,1508,1514,1515,1508,145
|
|
20240809,120100,292254104,1512,1512,1512,1512,3
|
|
20240809,120000,292249568,1512,1512,1512,1512,5
|
|
20240809,115900,292242008,1512,1512,1512,1512,0
|
|
20240809,115800,292242008,1512,1512,1512,1512,0
|
|
20240809,115700,292242008,1512,1512,1512,1512,0
|
|
20240809,115600,292242008,1512,1512,1512,1512,0
|
|
20240809,115500,292242008,1512,1512,1512,1512,67
|
|
20240809,115400,292140704,1512,1512,1512,1512,0
|
|
20240809,115300,292140704,1512,1512,1512,1512,1000
|
|
20240809,115200,290628704,1513,1513,1513,1513,0
|
|
20240809,115100,290628704,1513,1513,1513,1513,0
|
|
20240809,115000,290628704,1513,1513,1513,1513,0
|
|
20240809,114900,290628704,1513,1508,1513,1507,4370
|
|
20240809,114800,284036118,1508,1508,1508,1508,0
|
|
20240809,114700,284036118,1508,1508,1508,1508,0
|
|
20240809,114600,284036118,1508,1507,1508,1507,507
|
|
20240809,114500,283272062,1506,1506,1506,1506,0
|
|
20240809,114400,283272062,1506,1506,1506,1506,1
|
|
20240809,114300,283270556,1508,1508,1508,1508,0
|
|
20240809,114200,283270556,1508,1508,1508,1508,0
|
|
20240809,114100,283270556,1508,1508,1508,1508,50
|
|
20240809,114000,283195156,1508,1508,1508,1508,30
|
|
20240809,113900,283149916,1509,1509,1509,1509,0
|
|
20240809,113800,283149916,1509,1509,1509,1509,0
|
|
20240809,113700,283149916,1509,1509,1509,1509,0
|
|
20240809,113600,283149916,1509,1509,1509,1509,1
|
|
20240809,113500,283148407,1509,1509,1509,1509,0
|
|
20240809,113400,283148407,1509,1509,1509,1509,0
|
|
20240809,113300,283148407,1509,1509,1509,1509,0
|
|
20240809,113200,283148407,1509,1509,1509,1509,0
|
|
20240809,113100,283148407,1509,1509,1509,1509,10
|
|
20240809,113000,283133317,1509,1501,1509,1501,31
|
|
20240809,112900,283086546,1509,1509,1509,1509,10
|
|
20240809,112800,283071456,1509,1509,1509,1509,10
|
|
20240809,112700,283056366,1509,1509,1509,1509,7
|
|
20240809,112600,283045803,1509,1509,1509,1509,12
|
|
20240809,112500,283027695,1510,1506,1510,1506,300
|
|
20240809,112400,282575385,1506,1506,1506,1506,0
|
|
20240809,112300,282575385,1506,1503,1506,1503,708
|
|
20240809,112200,281510861,1503,1503,1503,1503,0
|
|
20240809,112100,281510861,1503,1500,1503,1500,30
|
|
20240809,112000,281465855,1500,1500,1500,1500,0
|
|
20240809,111900,281465855,1500,1500,1500,1500,50
|
|
20240809,111800,281390855,1500,1500,1500,1500,399
|
|
20240809,111700,280792355,1500,1500,1500,1500,33
|
|
20240809,111600,280742855,1499,1499,1499,1499,3000
|
|
20240809,111500,276245855,1498,1498,1498,1498,590
|
|
20240809,111400,275362035,1494,1493,1494,1493,401
|
|
20240809,111300,274762951,1493,1493,1493,1493,100
|
|
20240809,111200,274613651,1489,1489,1489,1489,0
|
|
20240809,111100,274613651,1489,1488,1489,1488,1986
|
|
20240809,111000,271656580,1485,1487,1487,1485,699
|
|
20240809,110900,270618492,1488,1488,1488,1488,0
|
|
20240809,110800,270618492,1488,1488,1488,1488,816
|
|
20240809,110700,269404284,1488,1489,1489,1488,198
|
|
20240809,110600,269109563,1489,1489,1489,1489,0
|
|
20240809,110500,269109563,1489,1494,1494,1489,55
|
|
20240809,110400,269027603,1490,1490,1490,1490,0
|
|
20240809,110300,269027603,1490,1494,1494,1490,701
|
|
20240809,110200,267983099,1490,1492,1492,1490,1182
|
|
20240809,110100,266220776,1493,1493,1493,1493,629
|
|
20240809,110000,265281679,1493,1493,1493,1493,1000
|
|
20240809,105900,263788679,1493,1493,1494,1493,381
|
|
20240809,105800,263219836,1491,1491,1491,1491,0
|
|
20240809,105700,263219836,1491,1491,1491,1491,200
|
|
20240809,105600,262921636,1491,1491,1491,1491,0
|
|
20240809,105500,262921636,1491,1492,1492,1491,1000
|
|
20240809,105400,261430556,1492,1492,1492,1492,20
|
|
20240809,105300,261400716,1492,1492,1492,1492,0
|
|
20240809,105200,261400716,1492,1493,1493,1492,171
|
|
20240809,105100,261145513,1490,1490,1490,1490,0
|
|
20240809,105000,261145513,1490,1490,1490,1490,0
|
|
20240809,104900,261145513,1490,1490,1490,1490,920
|
|
20240809,104800,259774713,1491,1491,1491,1491,401
|
|
20240809,104700,259176822,1492,1492,1492,1492,87
|
|
20240809,104600,259047018,1492,1493,1493,1492,565
|
|
20240809,104500,258204008,1492,1493,1493,1492,649
|
|
20240809,104400,257235691,1493,1493,1493,1493,0
|
|
20240809,104300,257235691,1493,1493,1493,1493,1
|
|
20240809,104200,257234198,1492,1492,1492,1492,0
|
|
20240809,104100,257234198,1492,1492,1492,1492,0
|
|
20240809,104000,257234198,1492,1498,1499,1492,1553
|
|
20240809,103900,254906629,1499,1499,1499,1499,0
|
|
20240809,103800,254906629,1499,1498,1499,1498,1000
|
|
20240809,103700,253407639,1499,1499,1499,1499,0
|
|
20240809,103600,253407639,1499,1499,1499,1499,1
|
|
20240809,103500,253406140,1499,1495,1499,1495,34
|
|
20240809,103400,253355254,1492,1492,1492,1492,0
|
|
20240809,103300,253355254,1492,1493,1493,1492,676
|
|
20240809,103200,252346380,1493,1493,1493,1493,1
|
|
20240809,103100,252344887,1493,1494,1494,1493,83
|
|
20240809,103000,252220888,1495,1495,1495,1495,0
|
|
20240809,102900,252220888,1495,1495,1495,1495,0
|
|
20240809,102800,252220888,1495,1495,1495,1495,5
|
|
20240809,102700,252213413,1495,1498,1498,1495,626
|
|
20240809,102600,251277534,1499,1499,1499,1499,10
|
|
20240809,102500,251262544,1500,1500,1500,1500,0
|
|
20240809,102400,251262544,1500,1500,1500,1500,0
|
|
20240809,102300,251262544,1500,1500,1500,1500,0
|
|
20240809,102200,251262544,1500,1500,1500,1500,1000
|
|
20240809,102100,249762544,1508,1508,1508,1508,0
|
|
20240809,102000,249762544,1508,1508,1508,1508,13
|
|
20240809,101900,249742940,1493,1493,1493,1493,500
|
|
20240809,101800,248996440,1500,1500,1500,1500,0
|
|
20240809,101700,248996440,1500,1500,1500,1500,0
|
|
20240809,101600,248996440,1500,1500,1500,1500,15
|
|
20240809,101500,248973940,1490,1490,1490,1490,201
|
|
20240809,101400,248674450,1497,1497,1497,1497,54
|
|
20240809,101300,248593612,1498,1499,1499,1494,1237
|
|
20240809,101200,246740098,1500,1501,1501,1500,5858
|
|
20240809,101100,237951033,1503,1506,1506,1503,7145
|
|
20240809,101000,227204264,1511,1511,1511,1511,10
|
|
20240809,100900,227189154,1511,1511,1511,1511,0
|
|
20240809,100800,227189154,1511,1511,1511,1511,100
|
|
20240809,100700,227038054,1511,1511,1511,1511,22
|
|
20240809,100600,227004812,1505,1505,1505,1505,0
|
|
20240809,100500,227004812,1505,1505,1505,1505,184
|
|
20240809,100400,226727892,1506,1509,1511,1506,3612
|
|
20240809,100300,221283347,1511,1509,1511,1509,2010
|
|
20240809,100200,218246257,1511,1511,1511,1511,3
|
|
20240809,100100,218241724,1511,1511,1511,1511,7
|
|
20240809,100000,218231147,1511,1511,1511,1511,1
|
|
20240809,095900,218229636,1511,1511,1511,1511,0
|
|
20240809,095800,218229636,1511,1509,1511,1508,1080
|
|
20240809,095700,216600147,1512,1512,1512,1512,2
|
|
20240809,095600,216597123,1512,1512,1512,1512,211
|
|
20240809,095500,216278091,1513,1509,1513,1509,52
|
|
20240809,095400,216199579,1509,1510,1510,1509,925
|
|
20240809,095300,214802854,1510,1511,1511,1510,85
|
|
20240809,095200,214674454,1510,1510,1510,1510,110
|
|
20240809,095100,214508354,1510,1513,1513,1510,601
|
|
20240809,095000,213600724,1514,1514,1514,1514,0
|
|
20240809,094900,213600724,1514,1508,1514,1508,607
|
|
20240809,094800,212685326,1508,1509,1509,1508,214
|
|
20240809,094700,212362611,1515,1515,1515,1515,1
|
|
20240809,094600,212361096,1515,1510,1515,1508,1006
|
|
20240809,094500,210843546,1515,1515,1515,1515,0
|
|
20240809,094400,210843546,1515,1515,1515,1515,2
|
|
20240809,094300,210840516,1510,1512,1514,1510,3472
|
|
20240809,094200,205594578,1513,1513,1513,1513,2080
|
|
20240809,094100,202447538,1514,1514,1521,1514,1827
|
|
20240809,094000,199680271,1514,1514,1514,1514,0
|
|
20240809,093900,199680271,1514,1520,1520,1514,1099
|
|
20240809,093800,198015053,1525,1525,1525,1525,0
|
|
20240809,093700,198015053,1525,1525,1525,1525,1
|
|
20240809,093600,198013528,1525,1525,1525,1525,1100
|
|
20240809,093500,196336028,1520,1526,1526,1520,4
|
|
20240809,093400,196329942,1527,1525,1528,1523,714
|
|
20240809,093300,195241942,1524,1522,1524,1522,3772
|
|
20240809,093200,189498028,1521,1521,1521,1521,4879
|
|
20240809,093100,182077069,1521,1521,1521,1521,100
|
|
20240809,093000,181924969,1521,1521,1521,1520,199
|
|
20240809,092900,181622442,1520,1516,1520,1516,3388
|
|
20240809,092800,176484634,1516,1510,1516,1510,327
|
|
20240809,092700,175990714,1510,1512,1512,1509,3197
|
|
20240809,092600,171161633,1519,1521,1521,1510,7191
|
|
20240809,092500,160292508,1512,1512,1512,1512,375
|
|
20240809,092400,159725508,1521,1518,1522,1518,800
|
|
20240809,092300,158509885,1512,1512,1512,1512,335
|
|
20240809,092200,158003365,1522,1522,1523,1521,5252
|
|
20240809,092100,150009781,1522,1514,1522,1513,1322
|
|
20240809,092000,148005121,1514,1514,1514,1514,2
|
|
20240809,091900,148002093,1514,1514,1514,1514,0
|
|
20240809,091800,148002093,1514,1514,1514,1514,0
|
|
20240809,091700,148002093,1514,1514,1514,1514,293
|
|
20240809,091600,147558491,1514,1513,1514,1513,781
|
|
20240809,091500,146376538,1514,1515,1516,1505,5322
|
|
20240809,091400,138363217,1514,1510,1514,1510,1016
|
|
20240809,091300,136827981,1510,1503,1510,1503,790
|
|
20240809,091200,135639301,1502,1508,1508,1502,2419
|
|
20240809,091100,132001882,1514,1514,1514,1514,30
|
|
20240809,091000,131956462,1511,1510,1511,1510,588
|
|
20240809,090900,131068494,1510,1510,1510,1510,300
|
|
20240809,090800,130615494,1510,1509,1510,1502,2942
|
|
20240809,090700,126185102,1502,1502,1503,1502,968
|
|
20240809,090600,124731156,1510,1501,1510,1501,630
|
|
20240809,090500,123784356,1501,1514,1515,1501,2619
|
|
20240809,090400,119837038,1515,1530,1530,1515,9424
|
|
20240809,090300,105460227,1530,1503,1536,1489,14421
|
|
20240809,090200,83658818,1498,1499,1507,1498,10926
|
|
20240809,090100,67277806,1499,1499,1499,1499,42
|
|
20240809,090000,67214848,1478,1503,1510,1465,44797
|