627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,192400,732721381,1613,1613,1613,1613,1391
|
|
20240814,192300,732721381,1613,1613,1613,1613,0
|
|
20240814,192200,732721381,1613,1613,1613,1613,0
|
|
20240814,192100,732721381,1613,1613,1613,1613,0
|
|
20240814,192000,732721381,1613,1613,1613,1613,0
|
|
20240814,191900,732721381,1613,1613,1613,1613,0
|
|
20240814,191800,732721381,1613,1613,1613,1613,0
|
|
20240814,191700,732721381,1613,1613,1613,1613,0
|
|
20240814,191600,732721381,1613,1613,1613,1613,0
|
|
20240814,191500,732721381,1613,1613,1613,1613,0
|
|
20240814,191400,732721381,1613,1613,1613,1613,0
|
|
20240814,191300,732721381,1613,1613,1613,1613,0
|
|
20240814,191200,732721381,1613,1613,1613,1613,0
|
|
20240814,191100,732721381,1613,1613,1613,1613,0
|
|
20240814,191000,732721381,1613,1613,1613,1613,0
|
|
20240814,190900,732721381,1613,1613,1613,1613,0
|
|
20240814,190800,732721381,1613,1613,1613,1613,0
|
|
20240814,190700,732721381,1613,1613,1613,1613,0
|
|
20240814,190600,732721381,1613,1613,1613,1613,0
|
|
20240814,190500,732721381,1613,1613,1613,1613,0
|
|
20240814,190400,732721381,1613,1613,1613,1613,0
|
|
20240814,190300,732721381,1613,1613,1613,1613,0
|
|
20240814,190200,732721381,1613,1613,1613,1613,0
|
|
20240814,190100,732721381,1613,1613,1613,1613,0
|
|
20240814,190000,732721381,1613,1613,1613,1613,0
|
|
20240814,185900,732721381,1613,1613,1613,1613,0
|
|
20240814,185800,732721381,1613,1613,1613,1613,0
|
|
20240814,185700,732721381,1613,1613,1613,1613,0
|
|
20240814,185600,732721381,1613,1613,1613,1613,0
|
|
20240814,185500,732721381,1613,1613,1613,1613,0
|
|
20240814,185400,732721381,1613,1613,1613,1613,1391
|
|
20240814,185300,732721381,1613,1613,1613,1613,0
|
|
20240814,185200,732721381,1613,1613,1613,1613,0
|
|
20240814,185100,732721381,1613,1613,1613,1613,0
|
|
20240814,185000,732721381,1613,1613,1613,1613,0
|
|
20240814,184900,732721381,1613,1613,1613,1613,0
|
|
20240814,184800,732721381,1613,1613,1613,1613,0
|
|
20240814,184700,732721381,1613,1613,1613,1613,0
|
|
20240814,184600,732721381,1613,1613,1613,1613,0
|
|
20240814,184500,732721381,1613,1613,1613,1613,0
|
|
20240814,184400,732721381,1613,1613,1613,1613,0
|
|
20240814,184300,732721381,1613,1613,1613,1613,0
|
|
20240814,184200,732721381,1613,1613,1613,1613,0
|
|
20240814,184100,732721381,1613,1613,1613,1613,0
|
|
20240814,184000,732721381,1613,1613,1613,1613,0
|
|
20240814,183900,732721381,1613,1613,1613,1613,0
|
|
20240814,183800,732721381,1613,1613,1613,1613,0
|
|
20240814,183700,732721381,1613,1613,1613,1613,0
|
|
20240814,183600,732721381,1613,1613,1613,1613,0
|
|
20240814,183500,732721381,1613,1613,1613,1613,0
|
|
20240814,183400,732721381,1613,1613,1613,1613,0
|
|
20240814,183300,732721381,1613,1613,1613,1613,0
|
|
20240814,183200,732721381,1613,1613,1613,1613,0
|
|
20240814,183100,732721381,1613,1613,1613,1613,0
|
|
20240814,183000,732721381,1613,1613,1613,1613,0
|
|
20240814,182900,732721381,1613,1613,1613,1613,0
|
|
20240814,182800,732721381,1613,1613,1613,1613,0
|
|
20240814,182700,732721381,1613,1613,1613,1613,0
|
|
20240814,182600,732721381,1613,1613,1613,1613,0
|
|
20240814,182500,732721381,1613,1613,1613,1613,0
|
|
20240814,182400,732721381,1613,1613,1613,1613,1391
|
|
20240814,182300,732721381,1613,1613,1613,1613,0
|
|
20240814,182200,732721381,1613,1613,1613,1613,0
|
|
20240814,182100,732721381,1613,1613,1613,1613,0
|
|
20240814,182000,732721381,1613,1613,1613,1613,0
|
|
20240814,181900,732721381,1613,1613,1613,1613,0
|
|
20240814,181800,732721381,1613,1613,1613,1613,0
|
|
20240814,181700,732721381,1613,1613,1613,1613,0
|
|
20240814,181600,732721381,1613,1613,1613,1613,0
|
|
20240814,181500,732721381,1613,1613,1613,1613,0
|
|
20240814,181400,732721381,1613,1613,1613,1613,0
|
|
20240814,181300,732721381,1613,1613,1613,1613,0
|
|
20240814,181200,732721381,1613,1613,1613,1613,0
|
|
20240814,181100,732721381,1613,1613,1613,1613,0
|
|
20240814,181000,732721381,1613,1613,1613,1613,0
|
|
20240814,180900,732721381,1613,1613,1613,1613,0
|
|
20240814,180800,732721381,1613,1613,1613,1613,0
|
|
20240814,180700,732721381,1613,1613,1613,1613,0
|
|
20240814,180600,732721381,1613,1613,1613,1613,0
|
|
20240814,180500,732721381,1613,1613,1613,1613,0
|
|
20240814,180400,732721381,1613,1613,1613,1613,0
|
|
20240814,180300,732721381,1613,1613,1613,1613,0
|
|
20240814,180200,732721381,1613,1613,1613,1613,0
|
|
20240814,180100,732721381,1613,1613,1613,1613,0
|
|
20240814,180000,732721381,1613,1613,1613,1613,0
|
|
20240814,175900,732721381,1613,1613,1613,1613,0
|
|
20240814,175800,732721381,1613,1613,1613,1613,0
|
|
20240814,175700,732721381,1613,1613,1613,1613,0
|
|
20240814,175600,732721381,1613,1613,1613,1613,0
|
|
20240814,175500,732721381,1613,1613,1613,1613,0
|
|
20240814,175400,732721381,1613,1613,1613,1613,1391
|
|
20240814,175300,732721381,1613,1613,1613,1613,0
|
|
20240814,175200,732721381,1613,1613,1613,1613,0
|
|
20240814,175100,732721381,1613,1613,1613,1613,0
|
|
20240814,175000,732721381,1613,1613,1613,1613,0
|
|
20240814,174900,732721381,1613,1613,1613,1613,0
|
|
20240814,174800,732721381,1613,1613,1613,1613,0
|
|
20240814,174700,732721381,1613,1613,1613,1613,0
|
|
20240814,174600,732721381,1613,1613,1613,1613,0
|
|
20240814,174500,732721381,1613,1613,1613,1613,0
|
|
20240814,174400,732721381,1613,1613,1613,1613,0
|
|
20240814,174300,732721381,1613,1613,1613,1613,0
|
|
20240814,174200,732721381,1613,1613,1613,1613,0
|
|
20240814,174100,732721381,1613,1613,1613,1613,0
|
|
20240814,174000,732721381,1613,1613,1613,1613,0
|
|
20240814,173900,732721381,1613,1613,1613,1613,0
|
|
20240814,173800,732721381,1613,1613,1613,1613,0
|
|
20240814,173700,732721381,1613,1613,1613,1613,0
|
|
20240814,173600,732721381,1613,1613,1613,1613,0
|
|
20240814,173500,732721381,1613,1613,1613,1613,0
|
|
20240814,173400,732721381,1613,1613,1613,1613,0
|
|
20240814,173300,732721381,1613,1613,1613,1613,0
|
|
20240814,173200,732721381,1613,1613,1613,1613,0
|
|
20240814,173100,732721381,1613,1613,1613,1613,0
|
|
20240814,173000,732721381,1613,1613,1613,1613,0
|
|
20240814,172900,732721381,1613,1613,1613,1613,0
|
|
20240814,172800,732721381,1613,1613,1613,1613,0
|
|
20240814,172700,732721381,1613,1613,1613,1613,0
|
|
20240814,172600,732721381,1613,1613,1613,1613,0
|
|
20240814,172500,732721381,1613,1613,1613,1613,0
|
|
20240814,172400,732721381,1613,1613,1613,1613,1391
|
|
20240814,172300,732721381,1613,1613,1613,1613,0
|
|
20240814,172200,732721381,1613,1613,1613,1613,0
|
|
20240814,172100,732721381,1613,1613,1613,1613,0
|
|
20240814,172000,732721381,1613,1613,1613,1613,0
|
|
20240814,171900,732721381,1613,1613,1613,1613,0
|
|
20240814,171800,732721381,1613,1613,1613,1613,0
|
|
20240814,171700,732721381,1613,1613,1613,1613,0
|
|
20240814,171600,732721381,1613,1613,1613,1613,0
|
|
20240814,171500,732721381,1613,1613,1613,1613,0
|
|
20240814,171400,732721381,1613,1613,1613,1613,0
|
|
20240814,171300,732721381,1613,1613,1613,1613,0
|
|
20240814,171200,732721381,1613,1613,1613,1613,0
|
|
20240814,171100,732721381,1613,1613,1613,1613,0
|
|
20240814,171000,732721381,1613,1613,1613,1613,0
|
|
20240814,170900,732721381,1613,1613,1613,1613,0
|
|
20240814,170800,732721381,1613,1613,1613,1613,0
|
|
20240814,170700,732721381,1613,1613,1613,1613,0
|
|
20240814,170600,732721381,1613,1613,1613,1613,0
|
|
20240814,170500,732721381,1613,1613,1613,1613,0
|
|
20240814,170400,732721381,1613,1613,1613,1613,0
|
|
20240814,170300,732721381,1613,1613,1613,1613,0
|
|
20240814,170200,732721381,1613,1613,1613,1613,0
|
|
20240814,170100,732721381,1613,1613,1613,1613,0
|
|
20240814,170000,732721381,1613,1613,1613,1613,0
|
|
20240814,165900,732721381,1613,1613,1613,1613,0
|
|
20240814,165800,732721381,1613,1613,1613,1613,0
|
|
20240814,165700,732721381,1613,1613,1613,1613,0
|
|
20240814,165600,732721381,1613,1613,1613,1613,0
|
|
20240814,165500,732721381,1613,1613,1613,1613,0
|
|
20240814,165400,732721381,1613,1613,1613,1613,1391
|
|
20240814,165300,732721381,1613,1613,1613,1613,0
|
|
20240814,165200,732721381,1613,1613,1613,1613,0
|
|
20240814,165100,732721381,1613,1613,1613,1613,0
|
|
20240814,165000,732721381,1613,1613,1613,1613,0
|
|
20240814,164900,732721381,1613,1613,1613,1613,0
|
|
20240814,164800,732721381,1613,1613,1613,1613,0
|
|
20240814,164700,732721381,1613,1613,1613,1613,0
|
|
20240814,164600,732721381,1613,1613,1613,1613,0
|
|
20240814,164500,732721381,1613,1613,1613,1613,0
|
|
20240814,164400,732721381,1613,1613,1613,1613,0
|
|
20240814,164300,732721381,1613,1613,1613,1613,0
|
|
20240814,164200,732721381,1613,1613,1613,1613,0
|
|
20240814,164100,732721381,1613,1613,1613,1613,0
|
|
20240814,164000,732721381,1613,1613,1613,1613,0
|
|
20240814,163900,732721381,1613,1613,1613,1613,0
|
|
20240814,163800,732721381,1613,1613,1613,1613,0
|
|
20240814,163700,732721381,1613,1613,1613,1613,0
|
|
20240814,163600,732721381,1613,1613,1613,1613,0
|
|
20240814,163500,732721381,1613,1613,1613,1613,0
|
|
20240814,163400,732721381,1613,1613,1613,1613,0
|
|
20240814,163300,732721381,1613,1613,1613,1613,0
|
|
20240814,163200,732721381,1613,1613,1613,1613,0
|
|
20240814,163100,732721381,1613,1613,1613,1613,0
|
|
20240814,163000,732721381,1613,1613,1613,1613,0
|
|
20240814,162900,732721381,1613,1613,1613,1613,0
|
|
20240814,162800,732721381,1613,1613,1613,1613,0
|
|
20240814,162700,732721381,1613,1613,1613,1613,0
|
|
20240814,162600,732721381,1613,1613,1613,1613,0
|
|
20240814,162500,732721381,1613,1613,1613,1613,0
|
|
20240814,162400,732721381,1613,1613,1613,1613,1391
|
|
20240814,162300,732721381,1613,1613,1613,1613,0
|
|
20240814,162200,732721381,1613,1613,1613,1613,0
|
|
20240814,162100,732721381,1613,1613,1613,1613,0
|
|
20240814,162000,732721381,1613,1613,1613,1613,0
|
|
20240814,161900,732721381,1613,1613,1613,1613,0
|
|
20240814,161800,732721381,1613,1613,1613,1613,0
|
|
20240814,161700,732721381,1613,1613,1613,1613,0
|
|
20240814,161600,732721381,1613,1613,1613,1613,0
|
|
20240814,161500,732721381,1613,1613,1613,1613,0
|
|
20240814,161400,732721381,1613,1613,1613,1613,0
|
|
20240814,161300,732721381,1613,1613,1613,1613,0
|
|
20240814,161200,732721381,1613,1613,1613,1613,0
|
|
20240814,161100,732721381,1613,1613,1613,1613,0
|
|
20240814,161000,732721381,1613,1613,1613,1613,0
|
|
20240814,160900,732721381,1613,1613,1613,1613,0
|
|
20240814,160800,732721381,1613,1613,1613,1613,0
|
|
20240814,160700,732721381,1613,1613,1613,1613,0
|
|
20240814,160600,732721381,1613,1613,1613,1613,0
|
|
20240814,160500,732721381,1613,1613,1613,1613,0
|
|
20240814,160400,732721381,1613,1613,1613,1613,0
|
|
20240814,160300,732721381,1613,1613,1613,1613,0
|
|
20240814,160200,732721381,1613,1613,1613,1613,0
|
|
20240814,160100,732721381,1613,1613,1613,1613,0
|
|
20240814,160000,732721381,1613,1613,1613,1613,0
|
|
20240814,155900,732721381,1613,1613,1613,1613,0
|
|
20240814,155800,732721381,1613,1613,1613,1613,0
|
|
20240814,155700,732721381,1613,1613,1613,1613,0
|
|
20240814,155600,732721381,1613,1613,1613,1613,0
|
|
20240814,155500,732721381,1613,1613,1613,1613,0
|
|
20240814,155400,732721381,1613,1613,1613,1613,1391
|
|
20240814,155300,732721381,1613,1613,1613,1613,0
|
|
20240814,155200,732721381,1613,1613,1613,1613,0
|
|
20240814,155100,732721381,1613,1613,1613,1613,0
|
|
20240814,155000,732721381,1613,1613,1613,1613,0
|
|
20240814,154900,732721381,1613,1613,1613,1613,0
|
|
20240814,154800,732721381,1613,1613,1613,1613,0
|
|
20240814,154700,732721381,1613,1613,1613,1613,0
|
|
20240814,154600,732721381,1613,1613,1613,1613,0
|
|
20240814,154500,732721381,1613,1613,1613,1613,0
|
|
20240814,154400,732721381,1613,1613,1613,1613,0
|
|
20240814,154300,732721381,1613,1613,1613,1613,0
|
|
20240814,154200,732721381,1613,1613,1613,1613,0
|
|
20240814,154100,732721381,1613,1613,1613,1613,0
|
|
20240814,154000,732721381,1613,1613,1613,1613,0
|
|
20240814,153900,732721381,1613,1613,1613,1613,0
|
|
20240814,153800,732721381,1613,1613,1613,1613,0
|
|
20240814,153700,732721381,1613,1613,1613,1613,0
|
|
20240814,153600,732721381,1613,1613,1613,1613,0
|
|
20240814,153500,732721381,1613,1613,1613,1613,0
|
|
20240814,153400,732721381,1613,1613,1613,1613,0
|
|
20240814,153300,732721381,1613,1613,1613,1613,0
|
|
20240814,153200,732721381,1613,1613,1613,1613,0
|
|
20240814,153100,732721381,1613,1613,1613,1613,0
|
|
20240814,153000,732721381,1613,1613,1613,1613,1391
|
|
20240814,152900,730477698,1605,1605,1605,1605,0
|
|
20240814,152800,730477698,1605,1605,1605,1605,0
|
|
20240814,152700,730477698,1605,1605,1605,1605,0
|
|
20240814,152600,730477698,1605,1605,1605,1605,0
|
|
20240814,152500,730477698,1605,1605,1605,1605,0
|
|
20240814,152400,730477698,1605,1605,1605,1605,0
|
|
20240814,152300,730477698,1605,1605,1605,1605,0
|
|
20240814,152200,730477698,1605,1605,1605,1605,0
|
|
20240814,152100,730477698,1605,1605,1605,1605,0
|
|
20240814,152000,730477698,1605,1605,1605,1605,0
|
|
20240814,151900,730477698,1605,1605,1605,1605,647
|
|
20240814,151800,729439263,1605,1606,1606,1605,661
|
|
20240814,151700,728378258,1606,1606,1606,1606,500
|
|
20240814,151600,727575258,1606,1608,1608,1606,400
|
|
20240814,151500,726932592,1608,1609,1609,1608,2071
|
|
20240814,151400,723601384,1610,1611,1611,1610,3413
|
|
20240814,151300,718106371,1611,1612,1612,1611,2491
|
|
20240814,151200,714091881,1612,1615,1615,1612,232
|
|
20240814,151100,713717894,1613,1613,1615,1613,1036
|
|
20240814,151000,712046816,1613,1615,1615,1613,812
|
|
20240814,150900,710736675,1614,1614,1614,1614,645
|
|
20240814,150800,709695645,1614,1614,1614,1614,98
|
|
20240814,150700,709537473,1615,1612,1615,1612,204
|
|
20240814,150600,709208338,1611,1611,1611,1611,55
|
|
20240814,150500,709119733,1609,1610,1610,1609,2230
|
|
20240814,150400,705530088,1610,1610,1610,1610,0
|
|
20240814,150300,705530088,1610,1610,1615,1610,1270
|
|
20240814,150200,703485238,1615,1610,1615,1610,555
|
|
20240814,150100,702591278,1616,1616,1616,1616,0
|
|
20240814,150000,702591278,1616,1616,1616,1616,0
|
|
20240814,145900,702591278,1616,1616,1616,1616,5
|
|
20240814,145800,702583198,1611,1611,1611,1611,0
|
|
20240814,145700,702583198,1611,1611,1611,1611,100
|
|
20240814,145600,702422098,1611,1611,1611,1611,0
|
|
20240814,145500,702422098,1611,1611,1611,1611,0
|
|
20240814,145400,702422098,1611,1611,1611,1610,2068
|
|
20240814,145300,699092436,1611,1611,1611,1611,0
|
|
20240814,145200,699092436,1611,1613,1613,1611,2072
|
|
20240814,145100,695752103,1613,1613,1613,1613,500
|
|
20240814,145000,694945603,1614,1614,1614,1614,600
|
|
20240814,144900,693977203,1613,1613,1613,1613,0
|
|
20240814,144800,693977203,1613,1614,1614,1613,15
|
|
20240814,144700,693952998,1613,1613,1613,1613,0
|
|
20240814,144600,693952998,1613,1612,1613,1612,1578
|
|
20240814,144500,691409200,1612,1614,1614,1612,200
|
|
20240814,144400,691086495,1618,1618,1618,1618,0
|
|
20240814,144300,691086495,1618,1618,1618,1618,1
|
|
20240814,144200,691084877,1614,1614,1614,1614,0
|
|
20240814,144100,691084877,1614,1614,1614,1614,0
|
|
20240814,144000,691084877,1614,1614,1614,1614,0
|
|
20240814,143900,691084877,1614,1614,1614,1614,0
|
|
20240814,143800,691084877,1614,1614,1614,1614,1
|
|
20240814,143700,691083263,1612,1614,1614,1612,571
|
|
20240814,143600,690162314,1614,1614,1614,1614,0
|
|
20240814,143500,690162314,1614,1615,1615,1614,350
|
|
20240814,143400,689597224,1617,1617,1617,1617,776
|
|
20240814,143300,688342432,1617,1617,1617,1617,9
|
|
20240814,143200,688327879,1616,1618,1618,1616,13
|
|
20240814,143100,688306868,1617,1624,1624,1617,38
|
|
20240814,143000,688245296,1624,1618,1624,1618,2121
|
|
20240814,142900,684802162,1622,1613,1622,1613,359
|
|
20240814,142800,684220504,1612,1612,1612,1612,0
|
|
20240814,142700,684220504,1612,1612,1612,1612,0
|
|
20240814,142600,684220504,1612,1612,1612,1612,0
|
|
20240814,142500,684220504,1612,1614,1614,1612,918
|
|
20240814,142400,682740058,1614,1620,1620,1614,409
|
|
20240814,142300,682079571,1616,1616,1616,1616,1
|
|
20240814,142200,682077955,1616,1616,1616,1616,716
|
|
20240814,142100,680920899,1616,1616,1616,1616,2
|
|
20240814,142000,680917667,1616,1621,1621,1616,636
|
|
20240814,141900,679888752,1623,1623,1623,1623,0
|
|
20240814,141800,679888752,1623,1622,1623,1622,40
|
|
20240814,141700,679823852,1613,1623,1624,1613,63791
|
|
20240814,141600,576766786,1623,1623,1623,1623,100
|
|
20240814,141500,576604486,1622,1622,1622,1622,0
|
|
20240814,141400,576604486,1622,1622,1622,1622,10
|
|
20240814,141300,576588266,1619,1619,1619,1619,1
|
|
20240814,141200,576586647,1623,1623,1623,1623,2
|
|
20240814,141100,576583401,1623,1623,1623,1623,10
|
|
20240814,141000,576567171,1620,1619,1620,1619,698
|
|
20240814,140900,575436456,1619,1621,1623,1619,3501
|
|
20240814,140800,569764643,1620,1620,1620,1620,2600
|
|
20240814,140700,565552643,1619,1618,1619,1618,2280
|
|
20240814,140600,561863503,1619,1619,1619,1619,194
|
|
20240814,140500,561549417,1618,1618,1618,1618,0
|
|
20240814,140400,561549417,1618,1618,1618,1618,3
|
|
20240814,140300,561544563,1619,1619,1619,1619,99
|
|
20240814,140200,561384282,1619,1618,1619,1618,1009
|
|
20240814,140100,559751234,1618,1617,1618,1617,296
|
|
20240814,140000,559272601,1615,1616,1616,1615,150
|
|
20240814,135900,559030251,1616,1617,1617,1614,63
|
|
20240814,135800,558928429,1616,1619,1619,1616,1384
|
|
20240814,135700,556690172,1620,1620,1620,1620,60
|
|
20240814,135600,556592972,1621,1622,1625,1620,174
|
|
20240814,135500,556310974,1625,1624,1625,1624,77
|
|
20240814,135400,556185885,1623,1623,1623,1623,1054
|
|
20240814,135300,554475243,1623,1622,1624,1622,102
|
|
20240814,135200,554309726,1624,1624,1624,1624,100
|
|
20240814,135100,554147326,1624,1624,1624,1624,500
|
|
20240814,135000,553335326,1624,1622,1624,1622,66
|
|
20240814,134900,553228172,1617,1624,1625,1617,7192
|
|
20240814,134800,541546636,1622,1624,1626,1622,564
|
|
20240814,134700,540629972,1624,1617,1625,1617,12132
|
|
20240814,134600,520969564,1617,1618,1618,1612,937
|
|
20240814,134500,519455628,1618,1617,1620,1615,4331
|
|
20240814,134400,512448820,1616,1616,1617,1612,1375
|
|
20240814,134300,510227094,1617,1610,1617,1610,2622
|
|
20240814,134200,505994745,1610,1612,1612,1610,65
|
|
20240814,134100,505890073,1610,1610,1610,1610,10485
|
|
20240814,134000,489009223,1610,1611,1611,1607,11804
|
|
20240814,133900,470004484,1614,1609,1615,1609,2486
|
|
20240814,133800,465999600,1608,1601,1608,1601,2554
|
|
20240814,133700,461896541,1598,1601,1609,1598,12723
|
|
20240814,133600,441482059,1600,1600,1600,1600,0
|
|
20240814,133500,441482059,1600,1600,1600,1600,296
|
|
20240814,133400,441008459,1601,1600,1601,1600,453
|
|
20240814,133300,440283259,1601,1600,1601,1600,1160
|
|
20240814,133200,438427199,1600,1600,1600,1600,1
|
|
20240814,133100,438425599,1601,1601,1601,1601,1
|
|
20240814,133000,438423998,1600,1600,1600,1600,1013
|
|
20240814,132900,436803198,1600,1591,1600,1591,33
|
|
20240814,132800,436750677,1591,1591,1591,1591,0
|
|
20240814,132700,436750677,1591,1600,1600,1591,954
|
|
20240814,132600,435224322,1590,1590,1590,1590,100
|
|
20240814,132500,435065322,1590,1590,1590,1590,0
|
|
20240814,132400,435065322,1590,1600,1600,1590,1645
|
|
20240814,132300,432435022,1600,1600,1600,1600,10676
|
|
20240814,132200,415353422,1600,1595,1600,1595,5907
|
|
20240814,132100,405915092,1593,1593,1593,1593,1933
|
|
20240814,132000,402835823,1593,1593,1593,1593,43
|
|
20240814,131900,402767324,1593,1593,1593,1593,0
|
|
20240814,131800,402767324,1593,1592,1593,1592,500
|
|
20240814,131700,401970867,1593,1593,1593,1593,0
|
|
20240814,131600,401970867,1593,1593,1593,1593,0
|
|
20240814,131500,401970867,1593,1593,1593,1593,5
|
|
20240814,131400,401962902,1598,1598,1598,1598,0
|
|
20240814,131300,401962902,1598,1598,1598,1598,33
|
|
20240814,131200,401910168,1590,1590,1590,1590,5969
|
|
20240814,131100,392419458,1585,1585,1585,1585,0
|
|
20240814,131000,392419458,1585,1585,1585,1585,0
|
|
20240814,130900,392419458,1585,1585,1585,1585,0
|
|
20240814,130800,392419458,1585,1585,1585,1585,0
|
|
20240814,130700,392419458,1585,1585,1585,1585,0
|
|
20240814,130600,392419458,1585,1585,1585,1585,1085
|
|
20240814,130500,390699733,1586,1586,1586,1586,1329
|
|
20240814,130400,388591939,1586,1586,1586,1586,0
|
|
20240814,130300,388591939,1586,1586,1586,1586,1
|
|
20240814,130200,388590353,1589,1589,1589,1589,0
|
|
20240814,130100,388590353,1589,1589,1589,1589,0
|
|
20240814,130000,388590353,1589,1589,1589,1589,137
|
|
20240814,125900,388372660,1583,1583,1583,1583,0
|
|
20240814,125800,388372660,1583,1583,1583,1583,0
|
|
20240814,125700,388372660,1583,1583,1583,1583,253
|
|
20240814,125600,387972161,1589,1589,1589,1589,0
|
|
20240814,125500,387972161,1589,1589,1589,1589,1
|
|
20240814,125400,387970572,1582,1582,1582,1582,0
|
|
20240814,125300,387970572,1582,1582,1582,1582,0
|
|
20240814,125200,387970572,1582,1582,1582,1582,1000
|
|
20240814,125100,386388572,1582,1582,1582,1582,500
|
|
20240814,125000,385597572,1582,1582,1582,1582,231
|
|
20240814,124900,385232130,1582,1582,1582,1582,0
|
|
20240814,124800,385232130,1582,1582,1582,1582,0
|
|
20240814,124700,385232130,1582,1589,1589,1582,339
|
|
20240814,124600,384693886,1589,1589,1589,1589,258
|
|
20240814,124500,384283924,1589,1588,1589,1588,30
|
|
20240814,124400,384236264,1587,1587,1587,1587,130
|
|
20240814,124300,384029954,1587,1587,1587,1587,0
|
|
20240814,124200,384029954,1587,1587,1587,1587,0
|
|
20240814,124100,384029954,1587,1587,1587,1587,0
|
|
20240814,124000,384029954,1587,1586,1587,1586,130
|
|
20240814,123900,383823654,1580,1580,1580,1580,0
|
|
20240814,123800,383823654,1580,1585,1585,1580,1065
|
|
20240814,123700,382138594,1587,1587,1587,1587,0
|
|
20240814,123600,382138594,1587,1587,1587,1587,0
|
|
20240814,123500,382138594,1587,1587,1587,1587,0
|
|
20240814,123400,382138594,1587,1587,1587,1587,0
|
|
20240814,123300,382138594,1587,1587,1587,1587,0
|
|
20240814,123200,382138594,1587,1591,1591,1587,4161
|
|
20240814,123100,375522883,1591,1591,1591,1591,0
|
|
20240814,123000,375522883,1591,1591,1591,1591,97
|
|
20240814,122900,375368556,1591,1591,1591,1591,500
|
|
20240814,122800,374573056,1591,1591,1591,1591,0
|
|
20240814,122700,374573056,1591,1592,1592,1591,1057
|
|
20240814,122600,372891304,1598,1598,1598,1598,0
|
|
20240814,122500,372891304,1598,1597,1598,1597,1000
|
|
20240814,122400,371293452,1598,1598,1598,1598,0
|
|
20240814,122300,371293452,1598,1598,1598,1598,10
|
|
20240814,122200,371277472,1598,1598,1598,1598,30
|
|
20240814,122100,371229532,1598,1598,1598,1598,0
|
|
20240814,122000,371229532,1598,1598,1598,1598,15
|
|
20240814,121900,371205562,1592,1592,1592,1592,301
|
|
20240814,121800,370726370,1598,1598,1598,1598,0
|
|
20240814,121700,370726370,1598,1598,1598,1598,3
|
|
20240814,121600,370721576,1599,1591,1599,1591,3530
|
|
20240814,121500,365085106,1599,1599,1599,1599,0
|
|
20240814,121400,365085106,1599,1599,1599,1599,0
|
|
20240814,121300,365085106,1599,1599,1599,1599,0
|
|
20240814,121200,365085106,1599,1599,1599,1599,0
|
|
20240814,121100,365085106,1599,1592,1599,1592,826
|
|
20240814,121000,363770107,1594,1594,1594,1594,1057
|
|
20240814,120900,362085249,1598,1598,1598,1598,10
|
|
20240814,120800,362069269,1599,1599,1599,1599,0
|
|
20240814,120700,362069269,1599,1599,1599,1599,475
|
|
20240814,120600,361309744,1592,1592,1592,1592,0
|
|
20240814,120500,361309744,1592,1592,1592,1592,251
|
|
20240814,120400,360910152,1592,1592,1592,1592,100
|
|
20240814,120300,360750952,1597,1597,1597,1597,1
|
|
20240814,120200,360749355,1597,1597,1597,1597,400
|
|
20240814,120100,360110555,1597,1597,1597,1597,5
|
|
20240814,120000,360102570,1598,1597,1598,1597,1719
|
|
20240814,115900,357355907,1597,1597,1597,1597,0
|
|
20240814,115800,357355907,1597,1597,1597,1597,1
|
|
20240814,115700,357354310,1597,1597,1597,1597,1000
|
|
20240814,115600,355757310,1598,1598,1598,1598,0
|
|
20240814,115500,355757310,1598,1598,1598,1598,0
|
|
20240814,115400,355757310,1598,1597,1598,1597,31
|
|
20240814,115300,355707802,1598,1597,1598,1597,603
|
|
20240814,115200,354744810,1597,1597,1598,1597,6517
|
|
20240814,115100,344335261,1597,1597,1597,1597,500
|
|
20240814,115000,343536761,1597,1592,1597,1591,278
|
|
20240814,114900,343094322,1591,1591,1591,1591,0
|
|
20240814,114800,343094322,1591,1591,1591,1591,1000
|
|
20240814,114700,341503322,1590,1590,1590,1590,1000
|
|
20240814,114600,339913322,1597,1596,1597,1596,66
|
|
20240814,114500,339807970,1595,1595,1595,1595,50
|
|
20240814,114400,339728220,1593,1592,1594,1592,6099
|
|
20240814,114300,330011468,1591,1591,1591,1591,1
|
|
20240814,114200,330009877,1591,1591,1591,1591,0
|
|
20240814,114100,330009877,1591,1590,1591,1590,879
|
|
20240814,114000,328612013,1586,1586,1586,1586,0
|
|
20240814,113900,328612013,1586,1586,1586,1586,251
|
|
20240814,113800,328213927,1590,1590,1590,1590,0
|
|
20240814,113700,328213927,1590,1590,1590,1590,0
|
|
20240814,113600,328213927,1590,1590,1590,1590,980
|
|
20240814,113500,326655727,1591,1591,1591,1591,3
|
|
20240814,113400,326650954,1591,1591,1591,1591,0
|
|
20240814,113300,326650954,1591,1591,1591,1591,0
|
|
20240814,113200,326650954,1591,1591,1591,1591,63
|
|
20240814,113100,326550721,1590,1590,1590,1590,0
|
|
20240814,113000,326550721,1590,1590,1590,1590,50
|
|
20240814,112900,326471221,1589,1589,1589,1589,0
|
|
20240814,112800,326471221,1589,1589,1589,1589,0
|
|
20240814,112700,326471221,1589,1589,1589,1589,1839
|
|
20240814,112600,323549050,1591,1591,1591,1591,0
|
|
20240814,112500,323549050,1591,1589,1591,1589,44
|
|
20240814,112400,323479076,1588,1588,1588,1588,0
|
|
20240814,112300,323479076,1588,1588,1588,1588,11
|
|
20240814,112200,323461608,1588,1588,1588,1588,0
|
|
20240814,112100,323461608,1588,1588,1588,1588,0
|
|
20240814,112000,323461608,1588,1590,1590,1588,10532
|
|
20240814,111900,306716761,1589,1587,1589,1587,681
|
|
20240814,111800,305635336,1581,1581,1581,1581,0
|
|
20240814,111700,305635336,1581,1581,1581,1581,5000
|
|
20240814,111600,297730336,1590,1590,1590,1590,0
|
|
20240814,111500,297730336,1590,1590,1590,1590,0
|
|
20240814,111400,297730336,1590,1584,1590,1578,3555
|
|
20240814,111300,292115282,1585,1587,1587,1585,350
|
|
20240814,111200,291560235,1591,1591,1591,1591,0
|
|
20240814,111100,291560235,1591,1591,1591,1591,62
|
|
20240814,111000,291461593,1591,1591,1591,1591,40
|
|
20240814,110900,291397953,1586,1586,1586,1586,0
|
|
20240814,110800,291397953,1586,1586,1586,1586,1819
|
|
20240814,110700,288513019,1586,1593,1593,1585,4312
|
|
20240814,110600,281672219,1588,1589,1589,1588,600
|
|
20240814,110500,280719359,1593,1590,1593,1590,60
|
|
20240814,110400,280623809,1594,1594,1594,1594,0
|
|
20240814,110300,280623809,1594,1595,1595,1590,3079
|
|
20240814,110200,275726570,1596,1596,1596,1595,100
|
|
20240814,110100,275566975,1591,1597,1597,1591,2315
|
|
20240814,110000,271883116,1594,1594,1594,1594,40
|
|
20240814,105900,271819356,1595,1595,1595,1595,90
|
|
20240814,105800,271675806,1599,1599,1599,1599,0
|
|
20240814,105700,271675806,1599,1599,1599,1599,201
|
|
20240814,105600,271354407,1591,1591,1591,1591,0
|
|
20240814,105500,271354407,1591,1592,1592,1591,1500
|
|
20240814,105400,268967797,1599,1599,1599,1599,0
|
|
20240814,105300,268967797,1599,1594,1599,1593,1331
|
|
20240814,105200,266847092,1597,1595,1597,1595,223
|
|
20240814,105100,266491145,1593,1593,1593,1593,0
|
|
20240814,105000,266491145,1593,1598,1598,1593,81
|
|
20240814,104900,266362107,1593,1595,1595,1593,1170
|
|
20240814,104800,264497147,1596,1599,1604,1595,4967
|
|
20240814,104700,256566629,1605,1601,1605,1600,3140
|
|
20240814,104600,251533760,1602,1602,1602,1602,90
|
|
20240814,104500,251389580,1603,1600,1605,1593,3642
|
|
20240814,104400,245557310,1602,1595,1602,1595,7829
|
|
20240814,104300,233036866,1594,1588,1594,1588,3416
|
|
20240814,104200,227601179,1592,1591,1592,1591,1913
|
|
20240814,104100,224557586,1590,1587,1590,1587,3688
|
|
20240814,104000,218696058,1586,1586,1587,1586,6992
|
|
20240814,103900,207601746,1580,1580,1580,1580,997
|
|
20240814,103800,206026486,1580,1581,1581,1580,192
|
|
20240814,103700,205723116,1580,1582,1582,1580,156
|
|
20240814,103600,205476552,1583,1587,1587,1583,51
|
|
20240814,103500,205395740,1587,1586,1587,1586,2146
|
|
20240814,103400,201992048,1584,1585,1585,1584,31
|
|
20240814,103300,201942934,1585,1586,1586,1585,644
|
|
20240814,103200,200922180,1585,1586,1586,1585,403
|
|
20240814,103100,200283025,1586,1586,1586,1586,3
|
|
20240814,103000,200278267,1586,1581,1586,1581,6211
|
|
20240814,102900,190441402,1580,1580,1580,1580,50
|
|
20240814,102800,190362402,1581,1579,1581,1579,3869
|
|
20240814,102700,184250672,1577,1577,1577,1577,1532
|
|
20240814,102600,181834708,1578,1576,1578,1576,6674
|
|
20240814,102500,171314312,1575,1575,1575,1575,2000
|
|
20240814,102400,168164312,1576,1575,1576,1575,2043
|
|
20240814,102300,164946009,1575,1575,1575,1575,1
|
|
20240814,102200,164944434,1575,1575,1575,1575,10
|
|
20240814,102100,164928684,1576,1576,1576,1576,23
|
|
20240814,102000,164892436,1574,1574,1574,1574,7
|
|
20240814,101900,164881418,1575,1575,1575,1575,0
|
|
20240814,101800,164881418,1575,1574,1575,1574,1275
|
|
20240814,101700,162874293,1574,1574,1574,1574,2263
|
|
20240814,101600,159312331,1572,1572,1572,1572,0
|
|
20240814,101500,159312331,1572,1572,1572,1572,704
|
|
20240814,101400,158205643,1572,1572,1572,1572,0
|
|
20240814,101300,158205643,1572,1573,1573,1572,301
|
|
20240814,101200,157732171,1573,1575,1575,1573,962
|
|
20240814,101100,156218745,1572,1573,1573,1572,26
|
|
20240814,101000,156177867,1573,1573,1576,1573,109
|
|
20240814,100900,156006319,1574,1576,1576,1574,275
|
|
20240814,100800,155573194,1576,1576,1576,1576,60
|
|
20240814,100700,155478634,1575,1575,1575,1575,2000
|
|
20240814,100600,152328634,1577,1574,1577,1574,66
|
|
20240814,100500,152224610,1574,1573,1574,1573,2000
|
|
20240814,100400,149076620,1576,1568,1576,1568,1002
|
|
20240814,100300,147505468,1569,1570,1570,1569,960
|
|
20240814,100200,145998278,1570,1570,1570,1570,950
|
|
20240814,100100,144506778,1570,1571,1571,1570,66
|
|
20240814,100000,144403148,1571,1574,1574,1571,13000
|
|
20240814,095900,123977719,1573,1575,1575,1573,4500
|
|
20240814,095800,116897209,1575,1575,1575,1575,3000
|
|
20240814,095700,112172209,1577,1573,1577,1573,6067
|
|
20240814,095600,102625610,1575,1575,1575,1575,0
|
|
20240814,095500,102625610,1575,1574,1575,1574,3320
|
|
20240814,095400,97396620,1577,1577,1577,1577,30
|
|
20240814,095300,97349310,1572,1570,1572,1570,3200
|
|
20240814,095200,92323910,1572,1570,1572,1570,2760
|
|
20240814,095100,87990666,1570,1568,1572,1568,281
|
|
20240814,095000,87549498,1566,1568,1568,1566,100
|
|
20240814,094900,87392778,1569,1569,1569,1569,22
|
|
20240814,094800,87358260,1570,1570,1572,1570,5332
|
|
20240814,094700,78986986,1570,1570,1570,1570,10
|
|
20240814,094600,78971286,1572,1568,1572,1568,1844
|
|
20240814,094500,76079778,1568,1570,1570,1568,10
|
|
20240814,094400,76064080,1568,1568,1568,1568,120
|
|
20240814,094300,75875920,1568,1570,1570,1568,535
|
|
20240814,094200,75036671,1572,1568,1572,1568,2649
|
|
20240814,094100,70879086,1571,1571,1571,1571,12
|
|
20240814,094000,70860234,1566,1569,1570,1566,821
|
|
20240814,093900,69573028,1568,1568,1568,1568,300
|
|
20240814,093800,69102628,1567,1567,1567,1567,1
|
|
20240814,093700,69101061,1569,1569,1569,1569,0
|
|
20240814,093600,69101061,1569,1566,1569,1566,2045
|
|
20240814,093500,65896516,1569,1562,1569,1562,1573
|
|
20240814,093400,63438327,1562,1562,1562,1562,600
|
|
20240814,093300,62501127,1563,1566,1566,1563,220
|
|
20240814,093200,62156978,1566,1566,1566,1566,1172
|
|
20240814,093100,60321626,1567,1568,1568,1567,148
|
|
20240814,093000,60089610,1567,1568,1568,1564,2631
|
|
20240814,092900,55966326,1564,1565,1569,1564,238
|
|
20240814,092800,55594014,1565,1565,1565,1565,12
|
|
20240814,092700,55575234,1565,1565,1565,1565,1129
|
|
20240814,092600,53808349,1566,1570,1570,1566,74
|
|
20240814,092500,53692429,1570,1570,1570,1570,200
|
|
20240814,092400,53378429,1572,1565,1572,1565,660
|
|
20240814,092300,52344066,1567,1575,1575,1567,5235
|
|
20240814,092200,44125535,1570,1570,1570,1570,0
|
|
20240814,092100,44125535,1570,1570,1570,1570,151
|
|
20240814,092000,43888465,1577,1570,1577,1570,275
|
|
20240814,091900,43456174,1571,1571,1571,1571,100
|
|
20240814,091800,43299074,1572,1573,1573,1572,754
|
|
20240814,091700,42113776,1578,1578,1578,1578,0
|
|
20240814,091600,42113776,1578,1578,1578,1578,110
|
|
20240814,091500,41940196,1578,1575,1578,1575,1600
|
|
20240814,091400,39416296,1575,1578,1578,1572,198
|
|
20240814,091300,39104630,1571,1573,1580,1571,1637
|
|
20240814,091200,36525807,1579,1571,1579,1571,12547
|
|
20240814,091100,16750353,1567,1567,1567,1567,181
|
|
20240814,091000,16466726,1567,1564,1567,1564,481
|
|
20240814,090900,15714181,1565,1565,1565,1562,2021
|
|
20240814,090800,12551319,1567,1566,1567,1566,202
|
|
20240814,090700,12234936,1566,1566,1566,1566,0
|
|
20240814,090600,12234936,1566,1565,1566,1565,300
|
|
20240814,090500,11765157,1566,1564,1566,1564,150
|
|
20240814,090400,11530429,1564,1564,1564,1557,1067
|
|
20240814,090300,9868641,1564,1555,1564,1555,6
|
|
20240814,090200,9859302,1554,1555,1555,1554,391
|
|
20240814,090100,9251683,1555,1555,1555,1555,11
|
|
20240814,090000,9234578,1567,1577,1577,1550,5880
|