600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,185700,226013858,1460,1460,1460,1460,737
|
|
20240820,185600,226013858,1460,1460,1460,1460,0
|
|
20240820,185500,226013858,1460,1460,1460,1460,0
|
|
20240820,185400,226013858,1460,1460,1460,1460,0
|
|
20240820,185300,226013858,1460,1460,1460,1460,0
|
|
20240820,185200,226013858,1460,1460,1460,1460,0
|
|
20240820,185100,226013858,1460,1460,1460,1460,0
|
|
20240820,185000,226013858,1460,1460,1460,1460,0
|
|
20240820,184900,226013858,1460,1460,1460,1460,0
|
|
20240820,184800,226013858,1460,1460,1460,1460,0
|
|
20240820,184700,226013858,1460,1460,1460,1460,0
|
|
20240820,184600,226013858,1460,1460,1460,1460,0
|
|
20240820,184500,226013858,1460,1460,1460,1460,0
|
|
20240820,184400,226013858,1460,1460,1460,1460,0
|
|
20240820,184300,226013858,1460,1460,1460,1460,0
|
|
20240820,184200,226013858,1460,1460,1460,1460,0
|
|
20240820,184100,226013858,1460,1460,1460,1460,0
|
|
20240820,184000,226013858,1460,1460,1460,1460,0
|
|
20240820,183900,226013858,1460,1460,1460,1460,0
|
|
20240820,183800,226013858,1460,1460,1460,1460,0
|
|
20240820,183700,226013858,1460,1460,1460,1460,0
|
|
20240820,183600,226013858,1460,1460,1460,1460,0
|
|
20240820,183500,226013858,1460,1460,1460,1460,0
|
|
20240820,183400,226013858,1460,1460,1460,1460,0
|
|
20240820,183300,226013858,1460,1460,1460,1460,0
|
|
20240820,183200,226013858,1460,1460,1460,1460,0
|
|
20240820,183100,226013858,1460,1460,1460,1460,0
|
|
20240820,183000,226013858,1460,1460,1460,1460,0
|
|
20240820,182900,226013858,1460,1460,1460,1460,0
|
|
20240820,182800,226013858,1460,1460,1460,1460,0
|
|
20240820,182700,226013858,1460,1460,1460,1460,737
|
|
20240820,182600,226013858,1460,1460,1460,1460,0
|
|
20240820,182500,226013858,1460,1460,1460,1460,0
|
|
20240820,182400,226013858,1460,1460,1460,1460,0
|
|
20240820,182300,226013858,1460,1460,1460,1460,0
|
|
20240820,182200,226013858,1460,1460,1460,1460,0
|
|
20240820,182100,226013858,1460,1460,1460,1460,0
|
|
20240820,182000,226013858,1460,1460,1460,1460,0
|
|
20240820,181900,226013858,1460,1460,1460,1460,0
|
|
20240820,181800,226013858,1460,1460,1460,1460,0
|
|
20240820,181700,226013858,1460,1460,1460,1460,0
|
|
20240820,181600,226013858,1460,1460,1460,1460,0
|
|
20240820,181500,226013858,1460,1460,1460,1460,0
|
|
20240820,181400,226013858,1460,1460,1460,1460,0
|
|
20240820,181300,226013858,1460,1460,1460,1460,0
|
|
20240820,181200,226013858,1460,1460,1460,1460,0
|
|
20240820,181100,226013858,1460,1460,1460,1460,0
|
|
20240820,181000,226013858,1460,1460,1460,1460,0
|
|
20240820,180900,226013858,1460,1460,1460,1460,0
|
|
20240820,180800,226013858,1460,1460,1460,1460,0
|
|
20240820,180700,226013858,1460,1460,1460,1460,0
|
|
20240820,180600,226013858,1460,1460,1460,1460,0
|
|
20240820,180500,226013858,1460,1460,1460,1460,0
|
|
20240820,180400,226013858,1460,1460,1460,1460,0
|
|
20240820,180300,226013858,1460,1460,1460,1460,0
|
|
20240820,180200,226013858,1460,1460,1460,1460,0
|
|
20240820,180100,226013858,1460,1460,1460,1460,0
|
|
20240820,180000,226013858,1460,1460,1460,1460,0
|
|
20240820,175900,226013858,1460,1460,1460,1460,0
|
|
20240820,175800,226013858,1460,1460,1460,1460,0
|
|
20240820,175700,226013858,1460,1460,1460,1460,737
|
|
20240820,175600,226013858,1460,1460,1460,1460,0
|
|
20240820,175500,226013858,1460,1460,1460,1460,0
|
|
20240820,175400,226013858,1460,1460,1460,1460,0
|
|
20240820,175300,226013858,1460,1460,1460,1460,0
|
|
20240820,175200,226013858,1460,1460,1460,1460,0
|
|
20240820,175100,226013858,1460,1460,1460,1460,0
|
|
20240820,175000,226013858,1460,1460,1460,1460,0
|
|
20240820,174900,226013858,1460,1460,1460,1460,0
|
|
20240820,174800,226013858,1460,1460,1460,1460,0
|
|
20240820,174700,226013858,1460,1460,1460,1460,0
|
|
20240820,174600,226013858,1460,1460,1460,1460,0
|
|
20240820,174500,226013858,1460,1460,1460,1460,0
|
|
20240820,174400,226013858,1460,1460,1460,1460,0
|
|
20240820,174300,226013858,1460,1460,1460,1460,0
|
|
20240820,174200,226013858,1460,1460,1460,1460,0
|
|
20240820,174100,226013858,1460,1460,1460,1460,0
|
|
20240820,174000,226013858,1460,1460,1460,1460,0
|
|
20240820,173900,226013858,1460,1460,1460,1460,0
|
|
20240820,173800,226013858,1460,1460,1460,1460,0
|
|
20240820,173700,226013858,1460,1460,1460,1460,0
|
|
20240820,173600,226013858,1460,1460,1460,1460,0
|
|
20240820,173500,226013858,1460,1460,1460,1460,0
|
|
20240820,173400,226013858,1460,1460,1460,1460,0
|
|
20240820,173300,226013858,1460,1460,1460,1460,0
|
|
20240820,173200,226013858,1460,1460,1460,1460,0
|
|
20240820,173100,226013858,1460,1460,1460,1460,0
|
|
20240820,173000,226013858,1460,1460,1460,1460,0
|
|
20240820,172900,226013858,1460,1460,1460,1460,0
|
|
20240820,172800,226013858,1460,1460,1460,1460,0
|
|
20240820,172700,226013858,1460,1460,1460,1460,737
|
|
20240820,172600,226013858,1460,1460,1460,1460,0
|
|
20240820,172500,226013858,1460,1460,1460,1460,0
|
|
20240820,172400,226013858,1460,1460,1460,1460,0
|
|
20240820,172300,226013858,1460,1460,1460,1460,0
|
|
20240820,172200,226013858,1460,1460,1460,1460,0
|
|
20240820,172100,226013858,1460,1460,1460,1460,0
|
|
20240820,172000,226013858,1460,1460,1460,1460,0
|
|
20240820,171900,226013858,1460,1460,1460,1460,0
|
|
20240820,171800,226013858,1460,1460,1460,1460,0
|
|
20240820,171700,226013858,1460,1460,1460,1460,0
|
|
20240820,171600,226013858,1460,1460,1460,1460,0
|
|
20240820,171500,226013858,1460,1460,1460,1460,0
|
|
20240820,171400,226013858,1460,1460,1460,1460,0
|
|
20240820,171300,226013858,1460,1460,1460,1460,0
|
|
20240820,171200,226013858,1460,1460,1460,1460,0
|
|
20240820,171100,226013858,1460,1460,1460,1460,0
|
|
20240820,171000,226013858,1460,1460,1460,1460,0
|
|
20240820,170900,226013858,1460,1460,1460,1460,0
|
|
20240820,170800,226013858,1460,1460,1460,1460,0
|
|
20240820,170700,226013858,1460,1460,1460,1460,0
|
|
20240820,170600,226013858,1460,1460,1460,1460,0
|
|
20240820,170500,226013858,1460,1460,1460,1460,0
|
|
20240820,170400,226013858,1460,1460,1460,1460,0
|
|
20240820,170300,226013858,1460,1460,1460,1460,0
|
|
20240820,170200,226013858,1460,1460,1460,1460,0
|
|
20240820,170100,226013858,1460,1460,1460,1460,0
|
|
20240820,170000,226013858,1460,1460,1460,1460,0
|
|
20240820,165900,226013858,1460,1460,1460,1460,0
|
|
20240820,165800,226013858,1460,1460,1460,1460,0
|
|
20240820,165700,226013858,1460,1460,1460,1460,737
|
|
20240820,165600,226013858,1460,1460,1460,1460,0
|
|
20240820,165500,226013858,1460,1460,1460,1460,0
|
|
20240820,165400,226013858,1460,1460,1460,1460,0
|
|
20240820,165300,226013858,1460,1460,1460,1460,0
|
|
20240820,165200,226013858,1460,1460,1460,1460,0
|
|
20240820,165100,226013858,1460,1460,1460,1460,0
|
|
20240820,165000,226013858,1460,1460,1460,1460,0
|
|
20240820,164900,226013858,1460,1460,1460,1460,0
|
|
20240820,164800,226013858,1460,1460,1460,1460,0
|
|
20240820,164700,226013858,1460,1460,1460,1460,0
|
|
20240820,164600,226013858,1460,1460,1460,1460,0
|
|
20240820,164500,226013858,1460,1460,1460,1460,0
|
|
20240820,164400,226013858,1460,1460,1460,1460,0
|
|
20240820,164300,226013858,1460,1460,1460,1460,0
|
|
20240820,164200,226013858,1460,1460,1460,1460,0
|
|
20240820,164100,226013858,1460,1460,1460,1460,0
|
|
20240820,164000,226013858,1460,1460,1460,1460,0
|
|
20240820,163900,226013858,1460,1460,1460,1460,0
|
|
20240820,163800,226013858,1460,1460,1460,1460,0
|
|
20240820,163700,226013858,1460,1460,1460,1460,0
|
|
20240820,163600,226013858,1460,1460,1460,1460,0
|
|
20240820,163500,226013858,1460,1460,1460,1460,0
|
|
20240820,163400,226013858,1460,1460,1460,1460,0
|
|
20240820,163300,226013858,1460,1460,1460,1460,0
|
|
20240820,163200,226013858,1460,1460,1460,1460,0
|
|
20240820,163100,226013858,1460,1460,1460,1460,0
|
|
20240820,163000,226013858,1460,1460,1460,1460,0
|
|
20240820,162900,226013858,1460,1460,1460,1460,0
|
|
20240820,162800,226013858,1460,1460,1460,1460,0
|
|
20240820,162700,226013858,1460,1460,1460,1460,737
|
|
20240820,162600,226013858,1460,1460,1460,1460,0
|
|
20240820,162500,226013858,1460,1460,1460,1460,0
|
|
20240820,162400,226013858,1460,1460,1460,1460,0
|
|
20240820,162300,226013858,1460,1460,1460,1460,0
|
|
20240820,162200,226013858,1460,1460,1460,1460,0
|
|
20240820,162100,226013858,1460,1460,1460,1460,0
|
|
20240820,162000,226013858,1460,1460,1460,1460,0
|
|
20240820,161900,226013858,1460,1460,1460,1460,0
|
|
20240820,161800,226013858,1460,1460,1460,1460,0
|
|
20240820,161700,226013858,1460,1460,1460,1460,0
|
|
20240820,161600,226013858,1460,1460,1460,1460,0
|
|
20240820,161500,226013858,1460,1460,1460,1460,0
|
|
20240820,161400,226013858,1460,1460,1460,1460,0
|
|
20240820,161300,226013858,1460,1460,1460,1460,0
|
|
20240820,161200,226013858,1460,1460,1460,1460,0
|
|
20240820,161100,226013858,1460,1460,1460,1460,0
|
|
20240820,161000,226013858,1460,1460,1460,1460,0
|
|
20240820,160900,226013858,1460,1460,1460,1460,0
|
|
20240820,160800,226013858,1460,1460,1460,1460,0
|
|
20240820,160700,226013858,1460,1460,1460,1460,0
|
|
20240820,160600,226013858,1460,1460,1460,1460,0
|
|
20240820,160500,226013858,1460,1460,1460,1460,0
|
|
20240820,160400,226013858,1460,1460,1460,1460,0
|
|
20240820,160300,226013858,1460,1460,1460,1460,0
|
|
20240820,160200,226013858,1460,1460,1460,1460,0
|
|
20240820,160100,226013858,1460,1460,1460,1460,0
|
|
20240820,160000,226013858,1460,1460,1460,1460,0
|
|
20240820,155900,226013858,1460,1460,1460,1460,0
|
|
20240820,155800,226013858,1460,1460,1460,1460,0
|
|
20240820,155700,226013858,1460,1460,1460,1460,737
|
|
20240820,155600,226013858,1460,1460,1460,1460,0
|
|
20240820,155500,226013858,1460,1460,1460,1460,0
|
|
20240820,155400,226013858,1460,1460,1460,1460,0
|
|
20240820,155300,226013858,1460,1460,1460,1460,0
|
|
20240820,155200,226013858,1460,1460,1460,1460,0
|
|
20240820,155100,226013858,1460,1460,1460,1460,0
|
|
20240820,155000,226013858,1460,1460,1460,1460,0
|
|
20240820,154900,226013858,1460,1460,1460,1460,0
|
|
20240820,154800,226013858,1460,1460,1460,1460,0
|
|
20240820,154700,226013858,1460,1460,1460,1460,0
|
|
20240820,154600,226013858,1460,1460,1460,1460,0
|
|
20240820,154500,226013858,1460,1460,1460,1460,0
|
|
20240820,154400,226013858,1460,1460,1460,1460,0
|
|
20240820,154300,226013858,1460,1460,1460,1460,0
|
|
20240820,154200,226013858,1460,1460,1460,1460,0
|
|
20240820,154100,226013858,1460,1460,1460,1460,0
|
|
20240820,154000,226013858,1460,1460,1460,1460,0
|
|
20240820,153900,226013858,1460,1460,1460,1460,0
|
|
20240820,153800,226013858,1460,1460,1460,1460,0
|
|
20240820,153700,226013858,1460,1460,1460,1460,0
|
|
20240820,153600,226013858,1460,1460,1460,1460,0
|
|
20240820,153500,226013858,1460,1460,1460,1460,0
|
|
20240820,153400,226013858,1460,1460,1460,1460,0
|
|
20240820,153300,226013858,1460,1460,1460,1460,0
|
|
20240820,153200,226013858,1460,1460,1460,1460,0
|
|
20240820,153100,226013858,1460,1460,1460,1460,0
|
|
20240820,153000,226013858,1460,1460,1460,1460,737
|
|
20240820,152900,224937838,1459,1459,1459,1459,0
|
|
20240820,152800,224937838,1459,1459,1459,1459,0
|
|
20240820,152700,224937838,1459,1459,1459,1459,0
|
|
20240820,152600,224937838,1459,1459,1459,1459,0
|
|
20240820,152500,224937838,1459,1459,1459,1459,0
|
|
20240820,152400,224937838,1459,1459,1459,1459,0
|
|
20240820,152300,224937838,1459,1459,1459,1459,0
|
|
20240820,152200,224937838,1459,1459,1459,1459,0
|
|
20240820,152100,224937838,1459,1459,1459,1459,0
|
|
20240820,152000,224937838,1459,1459,1459,1459,0
|
|
20240820,151900,224937838,1459,1459,1459,1459,1
|
|
20240820,151800,224936379,1461,1461,1461,1461,0
|
|
20240820,151700,224936379,1461,1461,1461,1461,0
|
|
20240820,151600,224936379,1461,1461,1461,1461,0
|
|
20240820,151500,224936379,1461,1461,1461,1461,0
|
|
20240820,151400,224936379,1461,1461,1461,1461,0
|
|
20240820,151300,224936379,1461,1461,1461,1461,0
|
|
20240820,151200,224936379,1461,1461,1461,1461,0
|
|
20240820,151100,224936379,1461,1461,1461,1461,491
|
|
20240820,151000,224219028,1456,1456,1456,1456,23
|
|
20240820,150900,224185540,1456,1456,1456,1456,0
|
|
20240820,150800,224185540,1456,1461,1461,1456,400
|
|
20240820,150700,223602140,1460,1460,1460,1460,300
|
|
20240820,150600,223164140,1460,1460,1460,1460,0
|
|
20240820,150500,223164140,1460,1460,1460,1460,1000
|
|
20240820,150400,221704140,1459,1459,1459,1459,140
|
|
20240820,150300,221499880,1459,1459,1459,1459,0
|
|
20240820,150200,221499880,1459,1459,1459,1459,2
|
|
20240820,150100,221496962,1454,1454,1454,1454,0
|
|
20240820,150000,221496962,1454,1454,1454,1454,1
|
|
20240820,145900,221495508,1460,1460,1460,1460,10
|
|
20240820,145800,221480908,1460,1460,1460,1460,0
|
|
20240820,145700,221480908,1460,1460,1460,1460,1
|
|
20240820,145600,221479448,1460,1460,1460,1460,100
|
|
20240820,145500,221333448,1460,1460,1460,1460,0
|
|
20240820,145400,221333448,1460,1460,1460,1460,0
|
|
20240820,145300,221333448,1460,1460,1460,1460,0
|
|
20240820,145200,221333448,1460,1460,1460,1460,0
|
|
20240820,145100,221333448,1460,1460,1460,1460,0
|
|
20240820,145000,221333448,1460,1460,1460,1460,1
|
|
20240820,144900,221331988,1460,1460,1460,1460,0
|
|
20240820,144800,221331988,1460,1460,1460,1460,0
|
|
20240820,144700,221331988,1460,1459,1460,1459,100
|
|
20240820,144600,221185998,1460,1460,1460,1460,0
|
|
20240820,144500,221185998,1460,1460,1460,1460,120
|
|
20240820,144400,221010798,1463,1463,1463,1463,0
|
|
20240820,144300,221010798,1463,1463,1463,1463,0
|
|
20240820,144200,221010798,1463,1463,1463,1463,0
|
|
20240820,144100,221010798,1463,1463,1463,1463,0
|
|
20240820,144000,221010798,1463,1463,1463,1463,0
|
|
20240820,143900,221010798,1463,1455,1463,1455,500
|
|
20240820,143800,220282728,1454,1454,1454,1454,329
|
|
20240820,143700,219804362,1451,1451,1451,1451,401
|
|
20240820,143600,219222511,1451,1451,1451,1451,40
|
|
20240820,143500,219164471,1451,1451,1451,1451,10
|
|
20240820,143400,219149961,1451,1451,1451,1451,0
|
|
20240820,143300,219149961,1451,1451,1451,1451,1175
|
|
20240820,143200,217445036,1454,1454,1454,1454,0
|
|
20240820,143100,217445036,1454,1455,1455,1454,366
|
|
20240820,143000,216912871,1455,1455,1455,1455,70
|
|
20240820,142900,216811021,1455,1455,1455,1455,3
|
|
20240820,142800,216806656,1454,1454,1454,1454,0
|
|
20240820,142700,216806656,1454,1454,1454,1454,0
|
|
20240820,142600,216806656,1454,1454,1454,1454,0
|
|
20240820,142500,216806656,1454,1454,1454,1454,0
|
|
20240820,142400,216806656,1454,1454,1454,1454,0
|
|
20240820,142300,216806656,1454,1454,1454,1454,0
|
|
20240820,142200,216806656,1454,1454,1454,1454,0
|
|
20240820,142100,216806656,1454,1454,1454,1454,0
|
|
20240820,142000,216806656,1454,1454,1454,1454,1887
|
|
20240820,141900,214062958,1454,1454,1454,1454,414
|
|
20240820,141800,213461002,1445,1445,1445,1445,2137
|
|
20240820,141700,210373037,1445,1445,1445,1445,2001
|
|
20240820,141600,207481592,1445,1445,1445,1445,0
|
|
20240820,141500,207481592,1445,1445,1445,1445,0
|
|
20240820,141400,207481592,1445,1445,1445,1445,0
|
|
20240820,141300,207481592,1445,1445,1445,1445,0
|
|
20240820,141200,207481592,1445,1454,1454,1445,51
|
|
20240820,141100,207407888,1445,1447,1447,1445,4340
|
|
20240820,141000,201135470,1447,1447,1447,1447,0
|
|
20240820,140900,201135470,1447,1447,1447,1447,0
|
|
20240820,140800,201135470,1447,1447,1447,1447,800
|
|
20240820,140700,199977870,1448,1448,1448,1448,0
|
|
20240820,140600,199977870,1448,1448,1448,1448,0
|
|
20240820,140500,199977870,1448,1448,1448,1448,0
|
|
20240820,140400,199977870,1448,1448,1448,1448,0
|
|
20240820,140300,199977870,1448,1448,1448,1448,0
|
|
20240820,140200,199977870,1448,1448,1448,1448,2500
|
|
20240820,140100,196357870,1452,1452,1452,1452,0
|
|
20240820,140000,196357870,1452,1448,1452,1447,2803
|
|
20240820,135900,192289275,1451,1451,1451,1451,0
|
|
20240820,135800,192289275,1451,1451,1451,1451,5
|
|
20240820,135700,192282020,1448,1448,1448,1448,0
|
|
20240820,135600,192282020,1448,1448,1448,1448,0
|
|
20240820,135500,192282020,1448,1448,1448,1448,0
|
|
20240820,135400,192282020,1448,1448,1448,1448,0
|
|
20240820,135300,192282020,1448,1448,1448,1448,0
|
|
20240820,135200,192282020,1448,1448,1448,1448,0
|
|
20240820,135100,192282020,1448,1448,1448,1448,1000
|
|
20240820,135000,190834020,1452,1452,1454,1452,2693
|
|
20240820,134900,186922548,1452,1452,1452,1452,1
|
|
20240820,134800,186921096,1445,1445,1445,1445,0
|
|
20240820,134700,186921096,1445,1445,1445,1445,0
|
|
20240820,134600,186921096,1445,1450,1450,1445,5642
|
|
20240820,134500,178761316,1451,1451,1451,1451,0
|
|
20240820,134400,178761316,1451,1451,1451,1451,425
|
|
20240820,134300,178144641,1448,1448,1448,1448,0
|
|
20240820,134200,178144641,1448,1448,1448,1448,0
|
|
20240820,134100,178144641,1448,1448,1448,1448,0
|
|
20240820,134000,178144641,1448,1448,1448,1448,301
|
|
20240820,133900,177708793,1448,1448,1448,1448,0
|
|
20240820,133800,177708793,1448,1448,1448,1448,0
|
|
20240820,133700,177708793,1448,1448,1448,1448,0
|
|
20240820,133600,177708793,1448,1448,1448,1448,0
|
|
20240820,133500,177708793,1448,1448,1448,1448,0
|
|
20240820,133400,177708793,1448,1448,1448,1448,0
|
|
20240820,133300,177708793,1448,1448,1448,1448,7
|
|
20240820,133200,177698657,1448,1448,1448,1448,0
|
|
20240820,133100,177698657,1448,1448,1448,1448,277
|
|
20240820,133000,177297561,1448,1448,1448,1448,3
|
|
20240820,132900,177293217,1447,1447,1447,1447,150
|
|
20240820,132800,177076167,1447,1447,1447,1447,4
|
|
20240820,132700,177070379,1448,1448,1448,1448,0
|
|
20240820,132600,177070379,1448,1448,1448,1448,379
|
|
20240820,132500,176521587,1448,1448,1448,1448,0
|
|
20240820,132400,176521587,1448,1448,1448,1448,182
|
|
20240820,132300,176258051,1448,1451,1451,1448,1000
|
|
20240820,132200,174807473,1454,1454,1454,1454,0
|
|
20240820,132100,174807473,1454,1454,1454,1454,0
|
|
20240820,132000,174807473,1454,1454,1454,1454,0
|
|
20240820,131900,174807473,1454,1454,1454,1454,1
|
|
20240820,131800,174806019,1451,1451,1451,1451,0
|
|
20240820,131700,174806019,1451,1451,1451,1451,466
|
|
20240820,131600,174129853,1454,1454,1454,1454,0
|
|
20240820,131500,174129853,1454,1454,1454,1454,0
|
|
20240820,131400,174129853,1454,1454,1454,1454,0
|
|
20240820,131300,174129853,1454,1454,1454,1454,0
|
|
20240820,131200,174129853,1454,1454,1454,1454,0
|
|
20240820,131100,174129853,1454,1454,1454,1454,0
|
|
20240820,131000,174129853,1454,1454,1454,1454,8
|
|
20240820,130900,174118221,1454,1454,1454,1454,1
|
|
20240820,130800,174116767,1449,1449,1449,1449,275
|
|
20240820,130700,173718292,1447,1447,1447,1447,0
|
|
20240820,130600,173718292,1447,1447,1447,1447,119
|
|
20240820,130500,173546099,1449,1449,1449,1449,100
|
|
20240820,130400,173401199,1449,1446,1449,1446,19
|
|
20240820,130300,173373722,1446,1446,1446,1446,0
|
|
20240820,130200,173373722,1446,1448,1448,1446,7306
|
|
20240820,130100,162800463,1448,1448,1448,1448,1590
|
|
20240820,130000,160498143,1449,1449,1449,1449,1259
|
|
20240820,125900,158673852,1449,1449,1449,1449,0
|
|
20240820,125800,158673852,1449,1449,1449,1449,0
|
|
20240820,125700,158673852,1449,1449,1449,1449,100
|
|
20240820,125600,158528952,1449,1449,1449,1449,115
|
|
20240820,125500,158362317,1449,1449,1449,1449,100
|
|
20240820,125400,158217417,1449,1450,1450,1449,5000
|
|
20240820,125300,150972061,1450,1450,1450,1450,29
|
|
20240820,125200,150930011,1450,1450,1450,1450,100
|
|
20240820,125100,150785011,1449,1449,1449,1449,0
|
|
20240820,125000,150785011,1449,1449,1449,1449,298
|
|
20240820,124900,150353209,1450,1450,1450,1450,99
|
|
20240820,124800,150209659,1450,1450,1450,1450,0
|
|
20240820,124700,150209659,1450,1451,1451,1450,228
|
|
20240820,124600,149879057,1450,1450,1450,1450,10
|
|
20240820,124500,149864557,1450,1450,1450,1450,140
|
|
20240820,124400,149661557,1450,1450,1450,1450,0
|
|
20240820,124300,149661557,1450,1450,1450,1450,0
|
|
20240820,124200,149661557,1450,1450,1450,1450,150
|
|
20240820,124100,149444057,1450,1450,1450,1450,0
|
|
20240820,124000,149444057,1450,1450,1450,1450,99
|
|
20240820,123900,149300507,1450,1450,1450,1450,0
|
|
20240820,123800,149300507,1450,1450,1450,1450,100
|
|
20240820,123700,149155507,1450,1450,1450,1450,0
|
|
20240820,123600,149155507,1450,1453,1453,1450,10118
|
|
20240820,123500,134477085,1452,1456,1456,1452,10136
|
|
20240820,123400,119748542,1456,1456,1456,1456,0
|
|
20240820,123300,119748542,1456,1456,1456,1456,99
|
|
20240820,123200,119604398,1455,1455,1455,1455,0
|
|
20240820,123100,119604398,1455,1456,1456,1455,5000
|
|
20240820,123000,112328203,1456,1456,1456,1456,100
|
|
20240820,122900,112182603,1457,1457,1457,1457,0
|
|
20240820,122800,112182603,1457,1455,1457,1455,1208
|
|
20240820,122700,110422747,1457,1457,1457,1457,2006
|
|
20240820,122600,107500005,1457,1457,1457,1457,0
|
|
20240820,122500,107500005,1457,1457,1457,1457,99
|
|
20240820,122400,107355762,1456,1456,1456,1456,0
|
|
20240820,122300,107355762,1456,1456,1456,1456,110
|
|
20240820,122200,107195602,1456,1456,1456,1456,0
|
|
20240820,122100,107195602,1456,1456,1456,1456,100
|
|
20240820,122000,107050002,1466,1466,1466,1466,3
|
|
20240820,121900,107045604,1456,1456,1456,1456,0
|
|
20240820,121800,107045604,1456,1466,1466,1456,107
|
|
20240820,121700,106889742,1466,1466,1466,1466,1
|
|
20240820,121600,106888276,1456,1456,1456,1456,99
|
|
20240820,121500,106744132,1456,1456,1456,1456,0
|
|
20240820,121400,106744132,1456,1456,1456,1456,10
|
|
20240820,121300,106729572,1456,1456,1456,1456,100
|
|
20240820,121200,106583972,1456,1456,1456,1456,0
|
|
20240820,121100,106583972,1456,1456,1456,1456,100
|
|
20240820,121000,106438372,1456,1456,1456,1456,0
|
|
20240820,120900,106438372,1456,1456,1456,1456,99
|
|
20240820,120800,106294228,1456,1456,1456,1456,0
|
|
20240820,120700,106294228,1456,1456,1456,1456,15
|
|
20240820,120600,106272388,1456,1456,1456,1456,100
|
|
20240820,120500,106126788,1466,1466,1466,1466,67
|
|
20240820,120400,106028566,1457,1457,1457,1457,1794
|
|
20240820,120300,103414708,1458,1458,1458,1458,0
|
|
20240820,120200,103414708,1458,1458,1458,1458,0
|
|
20240820,120100,103414708,1458,1458,1458,1458,119
|
|
20240820,120000,103241206,1458,1458,1458,1458,1116
|
|
20240820,115900,101614078,1458,1458,1458,1458,100
|
|
20240820,115800,101468278,1466,1458,1466,1458,134
|
|
20240820,115700,101272898,1458,1458,1458,1458,0
|
|
20240820,115600,101272898,1458,1458,1458,1458,100
|
|
20240820,115500,101127098,1458,1458,1458,1458,0
|
|
20240820,115400,101127098,1458,1458,1458,1458,100
|
|
20240820,115300,100981298,1465,1460,1465,1460,2366
|
|
20240820,115200,97521938,1458,1458,1458,1458,299
|
|
20240820,115100,97085996,1460,1460,1460,1460,0
|
|
20240820,115000,97085996,1460,1460,1460,1460,0
|
|
20240820,114900,97085996,1460,1458,1460,1458,101
|
|
20240820,114800,96938736,1458,1458,1458,1458,0
|
|
20240820,114700,96938736,1458,1458,1458,1458,100
|
|
20240820,114600,96792936,1460,1460,1460,1460,0
|
|
20240820,114500,96792936,1460,1460,1460,1460,761
|
|
20240820,114400,95681876,1460,1460,1460,1460,99
|
|
20240820,114300,95537336,1460,1460,1460,1460,21
|
|
20240820,114200,95506676,1460,1460,1460,1460,100
|
|
20240820,114100,95360676,1460,1460,1460,1460,0
|
|
20240820,114000,95360676,1460,1460,1460,1460,100
|
|
20240820,113900,95214676,1462,1462,1462,1462,93
|
|
20240820,113800,95078710,1461,1461,1461,1461,19
|
|
20240820,113700,95050951,1460,1458,1460,1458,100
|
|
20240820,113600,94905149,1458,1458,1458,1458,0
|
|
20240820,113500,94905149,1458,1458,1458,1458,100
|
|
20240820,113400,94759349,1463,1463,1463,1463,0
|
|
20240820,113300,94759349,1463,1463,1463,1463,1
|
|
20240820,113200,94757886,1463,1457,1463,1457,106
|
|
20240820,113100,94603408,1457,1458,1458,1457,581
|
|
20240820,113000,93756724,1458,1458,1458,1458,100
|
|
20240820,112900,93610924,1458,1458,1458,1458,0
|
|
20240820,112800,93610924,1458,1458,1458,1458,0
|
|
20240820,112700,93610924,1458,1458,1458,1458,140
|
|
20240820,112600,93406804,1458,1458,1458,1458,1
|
|
20240820,112500,93405346,1458,1460,1460,1458,103
|
|
20240820,112400,93255068,1460,1460,1460,1460,0
|
|
20240820,112300,93255068,1460,1460,1460,1460,101
|
|
20240820,112200,93107608,1460,1460,1460,1460,0
|
|
20240820,112100,93107608,1460,1460,1460,1460,0
|
|
20240820,112000,93107608,1460,1460,1460,1460,99
|
|
20240820,111900,92963068,1458,1458,1458,1458,0
|
|
20240820,111800,92963068,1458,1458,1458,1458,100
|
|
20240820,111700,92817268,1460,1465,1465,1460,62
|
|
20240820,111600,92726574,1458,1458,1458,1458,0
|
|
20240820,111500,92726574,1458,1458,1458,1458,100
|
|
20240820,111400,92580774,1458,1458,1458,1458,0
|
|
20240820,111300,92580774,1458,1460,1460,1458,906
|
|
20240820,111200,91258214,1457,1457,1457,1457,0
|
|
20240820,111100,91258214,1457,1457,1457,1457,99
|
|
20240820,111000,91113971,1468,1468,1468,1468,2
|
|
20240820,110900,91111035,1468,1461,1468,1461,3766
|
|
20240820,110800,85592356,1457,1457,1457,1456,323
|
|
20240820,110700,85121845,1461,1461,1461,1461,1
|
|
20240820,110600,85120384,1457,1458,1458,1457,600
|
|
20240820,110500,84245823,1458,1458,1458,1458,0
|
|
20240820,110400,84245823,1458,1458,1458,1458,0
|
|
20240820,110300,84245823,1458,1458,1458,1458,109
|
|
20240820,110200,84086901,1458,1458,1458,1458,412
|
|
20240820,110100,83486205,1458,1461,1461,1458,120
|
|
20240820,110000,83311215,1457,1457,1457,1457,0
|
|
20240820,105900,83311215,1457,1457,1457,1457,0
|
|
20240820,105800,83311215,1457,1457,1457,1457,100
|
|
20240820,105700,83165515,1456,1456,1456,1456,0
|
|
20240820,105600,83165515,1456,1461,1461,1456,102
|
|
20240820,105500,83016993,1455,1455,1455,1455,0
|
|
20240820,105400,83016993,1455,1455,1455,1455,99
|
|
20240820,105300,82872948,1455,1455,1455,1455,0
|
|
20240820,105200,82872948,1455,1455,1455,1455,0
|
|
20240820,105100,82872948,1455,1455,1455,1455,100
|
|
20240820,105000,82727448,1461,1461,1461,1461,1
|
|
20240820,104900,82725987,1455,1455,1455,1455,110
|
|
20240820,104800,82565937,1461,1461,1461,1461,1
|
|
20240820,104700,82564476,1455,1455,1455,1455,0
|
|
20240820,104600,82564476,1455,1461,1461,1455,105
|
|
20240820,104500,82411665,1455,1457,1457,1455,2035
|
|
20240820,104400,79449432,1458,1458,1458,1458,100
|
|
20240820,104300,79303632,1456,1456,1456,1456,0
|
|
20240820,104200,79303632,1456,1456,1456,1456,100
|
|
20240820,104100,79158032,1456,1456,1456,1456,0
|
|
20240820,104000,79158032,1456,1456,1456,1456,0
|
|
20240820,103900,79158032,1456,1456,1456,1456,100
|
|
20240820,103800,79012432,1457,1457,1457,1457,1700
|
|
20240820,103700,76535532,1457,1457,1457,1457,100
|
|
20240820,103600,76389832,1457,1457,1457,1457,0
|
|
20240820,103500,76389832,1457,1457,1457,1457,0
|
|
20240820,103400,76389832,1457,1462,1462,1457,171
|
|
20240820,103300,76140680,1456,1456,1456,1456,0
|
|
20240820,103200,76140680,1456,1456,1456,1456,100
|
|
20240820,103100,75995080,1456,1456,1456,1456,1564
|
|
20240820,103000,73717896,1456,1456,1456,1456,0
|
|
20240820,102900,73717896,1456,1456,1456,1456,99
|
|
20240820,102800,73573752,1464,1464,1464,1464,1
|
|
20240820,102700,73572288,1455,1455,1464,1455,601
|
|
20240820,102600,72697824,1455,1455,1455,1455,1
|
|
20240820,102500,72696369,1464,1455,1464,1455,101
|
|
20240820,102400,72549405,1455,1456,1456,1455,166
|
|
20240820,102300,72307823,1456,1456,1456,1456,500
|
|
20240820,102200,71579823,1456,1456,1456,1456,99
|
|
20240820,102100,71435679,1456,1456,1456,1456,0
|
|
20240820,102000,71435679,1456,1456,1456,1456,100
|
|
20240820,101900,71290079,1455,1455,1455,1455,0
|
|
20240820,101800,71290079,1455,1455,1455,1455,400
|
|
20240820,101700,70708079,1455,1455,1455,1455,100
|
|
20240820,101600,70562579,1457,1455,1457,1455,551
|
|
20240820,101500,69759792,1455,1455,1455,1455,100
|
|
20240820,101400,69614292,1457,1458,1458,1457,1103
|
|
20240820,101300,68007161,1458,1458,1458,1458,99
|
|
20240820,101200,67862819,1458,1458,1458,1458,0
|
|
20240820,101100,67862819,1458,1458,1458,1458,0
|
|
20240820,101000,67862819,1458,1458,1458,1458,100
|
|
20240820,100900,67717019,1456,1456,1456,1456,0
|
|
20240820,100800,67717019,1456,1456,1456,1456,100
|
|
20240820,100700,67571419,1468,1460,1468,1460,500
|
|
20240820,100600,66841150,1460,1460,1460,1460,1
|
|
20240820,100500,66839690,1456,1456,1456,1456,225
|
|
20240820,100400,66512090,1457,1459,1459,1457,3042
|
|
20240820,100300,62079854,1460,1461,1461,1460,21
|
|
20240820,100200,62049184,1468,1462,1468,1462,501
|
|
20240820,100100,61316716,1462,1470,1470,1462,1032
|
|
20240820,100000,59805741,1470,1468,1470,1465,4571
|
|
20240820,095900,53100078,1467,1467,1467,1467,100
|
|
20240820,095800,52953378,1465,1456,1465,1456,632
|
|
20240820,095700,52028889,1461,1460,1461,1460,2161
|
|
20240820,095600,48873394,1453,1453,1453,1453,100
|
|
20240820,095500,48728094,1453,1453,1453,1453,116
|
|
20240820,095400,48559546,1453,1453,1453,1453,100
|
|
20240820,095300,48414246,1452,1452,1452,1452,100
|
|
20240820,095200,48269046,1452,1453,1453,1452,120
|
|
20240820,095100,48094796,1453,1453,1453,1453,100
|
|
20240820,095000,47949496,1452,1452,1452,1452,0
|
|
20240820,094900,47949496,1452,1460,1460,1452,5001
|
|
20240820,094800,40673768,1455,1455,1455,1455,99
|
|
20240820,094700,40529723,1455,1455,1455,1455,0
|
|
20240820,094600,40529723,1455,1455,1455,1455,132
|
|
20240820,094500,40337663,1460,1460,1460,1460,0
|
|
20240820,094400,40337663,1460,1454,1460,1454,106
|
|
20240820,094300,40183503,1460,1460,1460,1460,237
|
|
20240820,094200,39837483,1460,1460,1460,1460,3
|
|
20240820,094100,39833103,1460,1453,1460,1453,109
|
|
20240820,094000,39674656,1459,1459,1459,1459,105
|
|
20240820,093900,39521461,1458,1453,1458,1452,2149
|
|
20240820,093800,36398693,1452,1452,1452,1452,0
|
|
20240820,093700,36398693,1452,1452,1452,1452,418
|
|
20240820,093600,35791757,1452,1457,1458,1452,390
|
|
20240820,093500,35223877,1455,1455,1455,1455,367
|
|
20240820,093400,34689892,1452,1451,1452,1451,144
|
|
20240820,093300,34480904,1451,1451,1451,1451,1000
|
|
20240820,093200,33029904,1451,1451,1451,1451,0
|
|
20240820,093100,33029904,1451,1451,1451,1451,99
|
|
20240820,093000,32886255,1451,1451,1451,1451,2
|
|
20240820,092900,32883353,1452,1452,1452,1451,322
|
|
20240820,092800,32415909,1451,1451,1451,1451,280
|
|
20240820,092700,32009629,1451,1452,1452,1451,277
|
|
20240820,092600,31607525,1455,1455,1455,1455,0
|
|
20240820,092500,31607525,1455,1455,1455,1455,1000
|
|
20240820,092400,30152525,1450,1450,1450,1450,1793
|
|
20240820,092300,27552675,1455,1452,1455,1450,4430
|
|
20240820,092200,21127453,1452,1452,1452,1452,1
|
|
20240820,092100,21126001,1451,1451,1451,1451,0
|
|
20240820,092000,21126001,1451,1451,1451,1451,10
|
|
20240820,091900,21111491,1451,1451,1451,1451,490
|
|
20240820,091800,20400501,1450,1450,1450,1450,128
|
|
20240820,091700,20214901,1450,1451,1451,1450,1460
|
|
20240820,091600,18097900,1450,1451,1451,1450,345
|
|
20240820,091500,17597581,1451,1451,1451,1451,392
|
|
20240820,091400,17028789,1452,1452,1452,1452,117
|
|
20240820,091300,16858905,1452,1452,1452,1452,2
|
|
20240820,091200,16856001,1452,1452,1452,1452,170
|
|
20240820,091100,16609161,1450,1450,1450,1450,50
|
|
20240820,091000,16536661,1451,1451,1451,1451,1166
|
|
20240820,090900,14844795,1458,1458,1458,1458,0
|
|
20240820,090800,14844795,1458,1458,1458,1458,0
|
|
20240820,090700,14844795,1458,1451,1458,1451,102
|
|
20240820,090600,14696772,1452,1453,1453,1452,603
|
|
20240820,090500,13821016,1452,1452,1452,1452,388
|
|
20240820,090400,13257640,1452,1452,1452,1452,401
|
|
20240820,090300,12675388,1452,1452,1452,1452,2161
|
|
20240820,090200,9537616,1455,1464,1464,1455,4
|
|
20240820,090100,9531778,1476,1456,1477,1456,1004
|
|
20240820,090000,8063853,1453,1453,1453,1450,5550
|