600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,185700,180303856,1463,1463,1463,1463,1450
|
|
20240823,185600,180303856,1463,1463,1463,1463,0
|
|
20240823,185500,180303856,1463,1463,1463,1463,0
|
|
20240823,185400,180303856,1463,1463,1463,1463,0
|
|
20240823,185300,180303856,1463,1463,1463,1463,0
|
|
20240823,185200,180303856,1463,1463,1463,1463,0
|
|
20240823,185100,180303856,1463,1463,1463,1463,0
|
|
20240823,185000,180303856,1463,1463,1463,1463,0
|
|
20240823,184900,180303856,1463,1463,1463,1463,0
|
|
20240823,184800,180303856,1463,1463,1463,1463,0
|
|
20240823,184700,180303856,1463,1463,1463,1463,0
|
|
20240823,184600,180303856,1463,1463,1463,1463,0
|
|
20240823,184500,180303856,1463,1463,1463,1463,0
|
|
20240823,184400,180303856,1463,1463,1463,1463,0
|
|
20240823,184300,180303856,1463,1463,1463,1463,0
|
|
20240823,184200,180303856,1463,1463,1463,1463,0
|
|
20240823,184100,180303856,1463,1463,1463,1463,0
|
|
20240823,184000,180303856,1463,1463,1463,1463,0
|
|
20240823,183900,180303856,1463,1463,1463,1463,0
|
|
20240823,183800,180303856,1463,1463,1463,1463,0
|
|
20240823,183700,180303856,1463,1463,1463,1463,0
|
|
20240823,183600,180303856,1463,1463,1463,1463,0
|
|
20240823,183500,180303856,1463,1463,1463,1463,0
|
|
20240823,183400,180303856,1463,1463,1463,1463,0
|
|
20240823,183300,180303856,1463,1463,1463,1463,0
|
|
20240823,183200,180303856,1463,1463,1463,1463,0
|
|
20240823,183100,180303856,1463,1463,1463,1463,0
|
|
20240823,183000,180303856,1463,1463,1463,1463,0
|
|
20240823,182900,180303856,1463,1463,1463,1463,0
|
|
20240823,182800,180303856,1463,1463,1463,1463,0
|
|
20240823,182700,180303856,1463,1463,1463,1463,1450
|
|
20240823,182600,180303856,1463,1463,1463,1463,0
|
|
20240823,182500,180303856,1463,1463,1463,1463,0
|
|
20240823,182400,180303856,1463,1463,1463,1463,0
|
|
20240823,182300,180303856,1463,1463,1463,1463,0
|
|
20240823,182200,180303856,1463,1463,1463,1463,0
|
|
20240823,182100,180303856,1463,1463,1463,1463,0
|
|
20240823,182000,180303856,1463,1463,1463,1463,0
|
|
20240823,181900,180303856,1463,1463,1463,1463,0
|
|
20240823,181800,180303856,1463,1463,1463,1463,0
|
|
20240823,181700,180303856,1463,1463,1463,1463,0
|
|
20240823,181600,180303856,1463,1463,1463,1463,0
|
|
20240823,181500,180303856,1463,1463,1463,1463,0
|
|
20240823,181400,180303856,1463,1463,1463,1463,0
|
|
20240823,181300,180303856,1463,1463,1463,1463,0
|
|
20240823,181200,180303856,1463,1463,1463,1463,0
|
|
20240823,181100,180303856,1463,1463,1463,1463,0
|
|
20240823,181000,180303856,1463,1463,1463,1463,0
|
|
20240823,180900,180303856,1463,1463,1463,1463,0
|
|
20240823,180800,180303856,1463,1463,1463,1463,0
|
|
20240823,180700,180303856,1463,1463,1463,1463,0
|
|
20240823,180600,180303856,1463,1463,1463,1463,0
|
|
20240823,180500,180303856,1463,1463,1463,1463,0
|
|
20240823,180400,180303856,1463,1463,1463,1463,0
|
|
20240823,180300,180303856,1463,1463,1463,1463,0
|
|
20240823,180200,180303856,1463,1463,1463,1463,0
|
|
20240823,180100,180303856,1463,1463,1463,1463,0
|
|
20240823,180000,180303856,1463,1463,1463,1463,0
|
|
20240823,175900,180303856,1463,1463,1463,1463,0
|
|
20240823,175800,180303856,1463,1463,1463,1463,0
|
|
20240823,175700,180303856,1463,1463,1463,1463,1450
|
|
20240823,175600,180303856,1463,1463,1463,1463,0
|
|
20240823,175500,180303856,1463,1463,1463,1463,0
|
|
20240823,175400,180303856,1463,1463,1463,1463,0
|
|
20240823,175300,180303856,1463,1463,1463,1463,0
|
|
20240823,175200,180303856,1463,1463,1463,1463,0
|
|
20240823,175100,180303856,1463,1463,1463,1463,0
|
|
20240823,175000,180303856,1463,1463,1463,1463,0
|
|
20240823,174900,180303856,1463,1463,1463,1463,0
|
|
20240823,174800,180303856,1463,1463,1463,1463,0
|
|
20240823,174700,180303856,1463,1463,1463,1463,0
|
|
20240823,174600,180303856,1463,1463,1463,1463,0
|
|
20240823,174500,180303856,1463,1463,1463,1463,0
|
|
20240823,174400,180303856,1463,1463,1463,1463,0
|
|
20240823,174300,180303856,1463,1463,1463,1463,0
|
|
20240823,174200,180303856,1463,1463,1463,1463,0
|
|
20240823,174100,180303856,1463,1463,1463,1463,0
|
|
20240823,174000,180303856,1463,1463,1463,1463,0
|
|
20240823,173900,180303856,1463,1463,1463,1463,0
|
|
20240823,173800,180303856,1463,1463,1463,1463,0
|
|
20240823,173700,180303856,1463,1463,1463,1463,0
|
|
20240823,173600,180303856,1463,1463,1463,1463,0
|
|
20240823,173500,180303856,1463,1463,1463,1463,0
|
|
20240823,173400,180303856,1463,1463,1463,1463,0
|
|
20240823,173300,180303856,1463,1463,1463,1463,0
|
|
20240823,173200,180303856,1463,1463,1463,1463,0
|
|
20240823,173100,180303856,1463,1463,1463,1463,0
|
|
20240823,173000,180303856,1463,1463,1463,1463,0
|
|
20240823,172900,180303856,1463,1463,1463,1463,0
|
|
20240823,172800,180303856,1463,1463,1463,1463,0
|
|
20240823,172700,180303856,1463,1463,1463,1463,1450
|
|
20240823,172600,180303856,1463,1463,1463,1463,0
|
|
20240823,172500,180303856,1463,1463,1463,1463,0
|
|
20240823,172400,180303856,1463,1463,1463,1463,0
|
|
20240823,172300,180303856,1463,1463,1463,1463,0
|
|
20240823,172200,180303856,1463,1463,1463,1463,0
|
|
20240823,172100,180303856,1463,1463,1463,1463,0
|
|
20240823,172000,180303856,1463,1463,1463,1463,0
|
|
20240823,171900,180303856,1463,1463,1463,1463,0
|
|
20240823,171800,180303856,1463,1463,1463,1463,0
|
|
20240823,171700,180303856,1463,1463,1463,1463,0
|
|
20240823,171600,180303856,1463,1463,1463,1463,0
|
|
20240823,171500,180303856,1463,1463,1463,1463,0
|
|
20240823,171400,180303856,1463,1463,1463,1463,0
|
|
20240823,171300,180303856,1463,1463,1463,1463,0
|
|
20240823,171200,180303856,1463,1463,1463,1463,0
|
|
20240823,171100,180303856,1463,1463,1463,1463,0
|
|
20240823,171000,180303856,1463,1463,1463,1463,0
|
|
20240823,170900,180303856,1463,1463,1463,1463,0
|
|
20240823,170800,180303856,1463,1463,1463,1463,0
|
|
20240823,170700,180303856,1463,1463,1463,1463,0
|
|
20240823,170600,180303856,1463,1463,1463,1463,0
|
|
20240823,170500,180303856,1463,1463,1463,1463,0
|
|
20240823,170400,180303856,1463,1463,1463,1463,0
|
|
20240823,170300,180303856,1463,1463,1463,1463,0
|
|
20240823,170200,180303856,1463,1463,1463,1463,0
|
|
20240823,170100,180303856,1463,1463,1463,1463,0
|
|
20240823,170000,180303856,1463,1463,1463,1463,0
|
|
20240823,165900,180303856,1463,1463,1463,1463,0
|
|
20240823,165800,180303856,1463,1463,1463,1463,0
|
|
20240823,165700,180303856,1463,1463,1463,1463,1450
|
|
20240823,165600,180303856,1463,1463,1463,1463,0
|
|
20240823,165500,180303856,1463,1463,1463,1463,0
|
|
20240823,165400,180303856,1463,1463,1463,1463,0
|
|
20240823,165300,180303856,1463,1463,1463,1463,0
|
|
20240823,165200,180303856,1463,1463,1463,1463,0
|
|
20240823,165100,180303856,1463,1463,1463,1463,0
|
|
20240823,165000,180303856,1463,1463,1463,1463,0
|
|
20240823,164900,180303856,1463,1463,1463,1463,0
|
|
20240823,164800,180303856,1463,1463,1463,1463,0
|
|
20240823,164700,180303856,1463,1463,1463,1463,0
|
|
20240823,164600,180303856,1463,1463,1463,1463,0
|
|
20240823,164500,180303856,1463,1463,1463,1463,0
|
|
20240823,164400,180303856,1463,1463,1463,1463,0
|
|
20240823,164300,180303856,1463,1463,1463,1463,0
|
|
20240823,164200,180303856,1463,1463,1463,1463,0
|
|
20240823,164100,180303856,1463,1463,1463,1463,0
|
|
20240823,164000,180303856,1463,1463,1463,1463,0
|
|
20240823,163900,180303856,1463,1463,1463,1463,0
|
|
20240823,163800,180303856,1463,1463,1463,1463,0
|
|
20240823,163700,180303856,1463,1463,1463,1463,0
|
|
20240823,163600,180303856,1463,1463,1463,1463,0
|
|
20240823,163500,180303856,1463,1463,1463,1463,0
|
|
20240823,163400,180303856,1463,1463,1463,1463,0
|
|
20240823,163300,180303856,1463,1463,1463,1463,0
|
|
20240823,163200,180303856,1463,1463,1463,1463,0
|
|
20240823,163100,180303856,1463,1463,1463,1463,0
|
|
20240823,163000,180303856,1463,1463,1463,1463,0
|
|
20240823,162900,180303856,1463,1463,1463,1463,0
|
|
20240823,162800,180303856,1463,1463,1463,1463,0
|
|
20240823,162700,180303856,1463,1463,1463,1463,1450
|
|
20240823,162600,180303856,1463,1463,1463,1463,0
|
|
20240823,162500,180303856,1463,1463,1463,1463,0
|
|
20240823,162400,180303856,1463,1463,1463,1463,0
|
|
20240823,162300,180303856,1463,1463,1463,1463,0
|
|
20240823,162200,180303856,1463,1463,1463,1463,0
|
|
20240823,162100,180303856,1463,1463,1463,1463,0
|
|
20240823,162000,180303856,1463,1463,1463,1463,0
|
|
20240823,161900,180303856,1463,1463,1463,1463,0
|
|
20240823,161800,180303856,1463,1463,1463,1463,0
|
|
20240823,161700,180303856,1463,1463,1463,1463,0
|
|
20240823,161600,180303856,1463,1463,1463,1463,0
|
|
20240823,161500,180303856,1463,1463,1463,1463,0
|
|
20240823,161400,180303856,1463,1463,1463,1463,0
|
|
20240823,161300,180303856,1463,1463,1463,1463,0
|
|
20240823,161200,180303856,1463,1463,1463,1463,0
|
|
20240823,161100,180303856,1463,1463,1463,1463,0
|
|
20240823,161000,180303856,1463,1463,1463,1463,0
|
|
20240823,160900,180303856,1463,1463,1463,1463,0
|
|
20240823,160800,180303856,1463,1463,1463,1463,0
|
|
20240823,160700,180303856,1463,1463,1463,1463,0
|
|
20240823,160600,180303856,1463,1463,1463,1463,0
|
|
20240823,160500,180303856,1463,1463,1463,1463,0
|
|
20240823,160400,180303856,1463,1463,1463,1463,0
|
|
20240823,160300,180303856,1463,1463,1463,1463,0
|
|
20240823,160200,180303856,1463,1463,1463,1463,0
|
|
20240823,160100,180303856,1463,1463,1463,1463,0
|
|
20240823,160000,180303856,1463,1463,1463,1463,0
|
|
20240823,155900,180303856,1463,1463,1463,1463,0
|
|
20240823,155800,180303856,1463,1463,1463,1463,0
|
|
20240823,155700,180303856,1463,1463,1463,1463,1450
|
|
20240823,155600,180303856,1463,1463,1463,1463,0
|
|
20240823,155500,180303856,1463,1463,1463,1463,0
|
|
20240823,155400,180303856,1463,1463,1463,1463,0
|
|
20240823,155300,180303856,1463,1463,1463,1463,0
|
|
20240823,155200,180303856,1463,1463,1463,1463,0
|
|
20240823,155100,180303856,1463,1463,1463,1463,0
|
|
20240823,155000,180303856,1463,1463,1463,1463,0
|
|
20240823,154900,180303856,1463,1463,1463,1463,0
|
|
20240823,154800,180303856,1463,1463,1463,1463,0
|
|
20240823,154700,180303856,1463,1463,1463,1463,0
|
|
20240823,154600,180303856,1463,1463,1463,1463,0
|
|
20240823,154500,180303856,1463,1463,1463,1463,0
|
|
20240823,154400,180303856,1463,1463,1463,1463,0
|
|
20240823,154300,180303856,1463,1463,1463,1463,0
|
|
20240823,154200,180303856,1463,1463,1463,1463,0
|
|
20240823,154100,180303856,1463,1463,1463,1463,0
|
|
20240823,154000,180303856,1463,1463,1463,1463,0
|
|
20240823,153900,180303856,1463,1463,1463,1463,0
|
|
20240823,153800,180303856,1463,1463,1463,1463,0
|
|
20240823,153700,180303856,1463,1463,1463,1463,0
|
|
20240823,153600,180303856,1463,1463,1463,1463,0
|
|
20240823,153500,180303856,1463,1463,1463,1463,0
|
|
20240823,153400,180303856,1463,1463,1463,1463,0
|
|
20240823,153300,180303856,1463,1463,1463,1463,0
|
|
20240823,153200,180303856,1463,1463,1463,1463,0
|
|
20240823,153100,180303856,1463,1463,1463,1463,0
|
|
20240823,153000,180303856,1463,1463,1463,1463,1450
|
|
20240823,152900,178182506,1456,1456,1456,1456,0
|
|
20240823,152800,178182506,1456,1456,1456,1456,0
|
|
20240823,152700,178182506,1456,1456,1456,1456,0
|
|
20240823,152600,178182506,1456,1456,1456,1456,0
|
|
20240823,152500,178182506,1456,1456,1456,1456,0
|
|
20240823,152400,178182506,1456,1456,1456,1456,0
|
|
20240823,152300,178182506,1456,1456,1456,1456,0
|
|
20240823,152200,178182506,1456,1456,1456,1456,0
|
|
20240823,152100,178182506,1456,1456,1456,1456,0
|
|
20240823,152000,178182506,1456,1456,1456,1456,0
|
|
20240823,151900,178182506,1456,1458,1458,1456,383
|
|
20240823,151800,177624758,1456,1456,1458,1456,180
|
|
20240823,151700,177362654,1456,1456,1456,1456,100
|
|
20240823,151600,177217054,1458,1457,1458,1456,1040
|
|
20240823,151500,175702748,1458,1458,1458,1458,140
|
|
20240823,151400,175498628,1458,1459,1459,1458,150
|
|
20240823,151300,175279828,1457,1458,1458,1457,233
|
|
20240823,151200,174940173,1461,1459,1461,1459,105
|
|
20240823,151100,174786958,1463,1465,1465,1463,30
|
|
20240823,151000,174743028,1466,1466,1466,1466,50
|
|
20240823,150900,174669728,1465,1465,1465,1465,100
|
|
20240823,150800,174523228,1465,1458,1465,1458,302
|
|
20240823,150700,174082901,1457,1457,1457,1457,0
|
|
20240823,150600,174082901,1457,1457,1457,1457,0
|
|
20240823,150500,174082901,1457,1457,1457,1457,0
|
|
20240823,150400,174082901,1457,1457,1457,1457,0
|
|
20240823,150300,174082901,1457,1457,1457,1457,0
|
|
20240823,150200,174082901,1457,1457,1457,1457,1
|
|
20240823,150100,174081444,1458,1457,1458,1457,2535
|
|
20240823,150000,170387876,1458,1458,1458,1458,0
|
|
20240823,145900,170387876,1458,1460,1460,1458,3382
|
|
20240823,145800,165454002,1460,1462,1462,1460,1535
|
|
20240823,145700,163210675,1463,1463,1463,1463,0
|
|
20240823,145600,163210675,1463,1463,1463,1463,0
|
|
20240823,145500,163210675,1463,1463,1463,1463,5
|
|
20240823,145400,163203360,1464,1464,1464,1464,50
|
|
20240823,145300,163130160,1464,1464,1464,1464,0
|
|
20240823,145200,163130160,1464,1464,1464,1464,1421
|
|
20240823,145100,161049816,1471,1471,1471,1471,0
|
|
20240823,145000,161049816,1471,1471,1471,1471,0
|
|
20240823,144900,161049816,1471,1471,1471,1471,50
|
|
20240823,144800,160976266,1464,1464,1464,1464,0
|
|
20240823,144700,160976266,1464,1464,1464,1464,0
|
|
20240823,144600,160976266,1464,1464,1464,1464,0
|
|
20240823,144500,160976266,1464,1465,1465,1464,1070
|
|
20240823,144400,159409644,1465,1470,1470,1465,781
|
|
20240823,144300,158265469,1479,1479,1479,1479,0
|
|
20240823,144200,158265469,1479,1479,1479,1479,0
|
|
20240823,144100,158265469,1479,1479,1479,1479,1070
|
|
20240823,144000,156682939,1479,1479,1479,1479,15
|
|
20240823,143900,156660754,1477,1477,1477,1477,30
|
|
20240823,143800,156616444,1477,1477,1477,1477,0
|
|
20240823,143700,156616444,1477,1477,1477,1477,0
|
|
20240823,143600,156616444,1477,1477,1477,1477,2
|
|
20240823,143500,156613490,1464,1464,1464,1464,0
|
|
20240823,143400,156613490,1464,1464,1464,1464,20
|
|
20240823,143300,156584210,1479,1479,1479,1479,1
|
|
20240823,143200,156582731,1477,1465,1477,1465,5
|
|
20240823,143100,156575363,1464,1464,1464,1464,983
|
|
20240823,143000,155136251,1464,1462,1464,1462,825
|
|
20240823,142900,153930043,1462,1462,1462,1462,98
|
|
20240823,142800,153786767,1462,1462,1462,1462,1
|
|
20240823,142700,153785305,1460,1460,1460,1460,50
|
|
20240823,142600,153712305,1460,1460,1460,1460,0
|
|
20240823,142500,153712305,1460,1460,1460,1460,50
|
|
20240823,142400,153639305,1460,1460,1460,1460,60
|
|
20240823,142300,153551705,1460,1461,1461,1460,3618
|
|
20240823,142200,148268598,1462,1462,1462,1461,703
|
|
20240823,142100,147241475,1462,1462,1462,1462,32
|
|
20240823,142000,147194691,1461,1461,1461,1461,250
|
|
20240823,141900,146829441,1462,1462,1462,1462,309
|
|
20240823,141800,146377683,1462,1462,1462,1462,0
|
|
20240823,141700,146377683,1462,1462,1462,1462,1
|
|
20240823,141600,146376221,1462,1462,1462,1462,35
|
|
20240823,141500,146325051,1462,1462,1462,1462,40
|
|
20240823,141400,146266571,1461,1461,1461,1461,0
|
|
20240823,141300,146266571,1461,1462,1462,1461,206
|
|
20240823,141200,145965586,1462,1462,1462,1462,0
|
|
20240823,141100,145965586,1462,1463,1463,1462,506
|
|
20240823,141000,145225809,1464,1464,1464,1464,0
|
|
20240823,140900,145225809,1464,1464,1464,1464,0
|
|
20240823,140800,145225809,1464,1464,1464,1464,0
|
|
20240823,140700,145225809,1464,1465,1465,1464,153
|
|
20240823,140600,145001749,1465,1465,1465,1465,0
|
|
20240823,140500,145001749,1465,1465,1465,1465,185
|
|
20240823,140400,144730724,1465,1465,1465,1465,15
|
|
20240823,140300,144708749,1465,1465,1465,1465,50
|
|
20240823,140200,144635499,1465,1465,1465,1465,0
|
|
20240823,140100,144635499,1465,1465,1465,1465,0
|
|
20240823,140000,144635499,1465,1465,1465,1465,5
|
|
20240823,135900,144628174,1464,1464,1464,1464,0
|
|
20240823,135800,144628174,1464,1464,1464,1464,20
|
|
20240823,135700,144598894,1463,1463,1463,1463,20
|
|
20240823,135600,144569634,1461,1464,1464,1461,576
|
|
20240823,135500,143727308,1465,1465,1465,1465,52
|
|
20240823,135400,143651128,1467,1467,1467,1467,50
|
|
20240823,135300,143577778,1467,1467,1467,1467,0
|
|
20240823,135200,143577778,1467,1467,1467,1467,105
|
|
20240823,135100,143423743,1467,1467,1467,1467,0
|
|
20240823,135000,143423743,1467,1467,1467,1467,100
|
|
20240823,134900,143277043,1467,1464,1467,1464,209
|
|
20240823,134800,142970977,1467,1467,1467,1467,40
|
|
20240823,134700,142912297,1467,1469,1469,1467,754
|
|
20240823,134600,141806177,1469,1469,1469,1469,0
|
|
20240823,134500,141806177,1469,1469,1469,1469,1
|
|
20240823,134400,141804708,1469,1469,1469,1469,0
|
|
20240823,134300,141804708,1469,1470,1470,1469,236
|
|
20240823,134200,141458023,1473,1473,1473,1473,0
|
|
20240823,134100,141458023,1473,1473,1473,1473,43
|
|
20240823,134000,141394684,1473,1473,1473,1473,100
|
|
20240823,133900,141247384,1473,1473,1473,1473,250
|
|
20240823,133800,140879134,1473,1473,1473,1473,0
|
|
20240823,133700,140879134,1473,1473,1473,1473,101
|
|
20240823,133600,140730361,1473,1473,1473,1473,6
|
|
20240823,133500,140721523,1474,1474,1474,1474,0
|
|
20240823,133400,140721523,1474,1474,1474,1474,23
|
|
20240823,133300,140687621,1469,1469,1469,1469,19
|
|
20240823,133200,140659710,1469,1469,1469,1469,0
|
|
20240823,133100,140659710,1469,1469,1469,1469,1
|
|
20240823,133000,140658241,1479,1479,1479,1479,0
|
|
20240823,132900,140658241,1479,1479,1479,1479,0
|
|
20240823,132800,140658241,1479,1479,1479,1479,0
|
|
20240823,132700,140658241,1479,1479,1479,1479,0
|
|
20240823,132600,140658241,1479,1479,1479,1479,0
|
|
20240823,132500,140658241,1479,1479,1479,1479,0
|
|
20240823,132400,140658241,1479,1479,1479,1479,0
|
|
20240823,132300,140658241,1479,1479,1479,1479,0
|
|
20240823,132200,140658241,1479,1469,1479,1469,42
|
|
20240823,132100,140596403,1480,1480,1480,1480,0
|
|
20240823,132000,140596403,1480,1480,1480,1480,1
|
|
20240823,131900,140594923,1476,1476,1476,1476,100
|
|
20240823,131800,140447323,1476,1477,1477,1476,2
|
|
20240823,131700,140444370,1479,1480,1480,1479,202
|
|
20240823,131600,140145411,1480,1480,1480,1480,0
|
|
20240823,131500,140145411,1480,1480,1480,1480,1
|
|
20240823,131400,140143931,1467,1475,1475,1467,3787
|
|
20240823,131300,134574623,1487,1487,1487,1487,0
|
|
20240823,131200,134574623,1487,1487,1487,1487,0
|
|
20240823,131100,134574623,1487,1487,1487,1487,0
|
|
20240823,131000,134574623,1487,1487,1487,1487,0
|
|
20240823,130900,134574623,1487,1487,1487,1487,1
|
|
20240823,130800,134573136,1486,1486,1486,1486,10
|
|
20240823,130700,134558276,1486,1486,1486,1486,1
|
|
20240823,130600,134556790,1477,1477,1477,1477,150
|
|
20240823,130500,134335240,1487,1487,1487,1487,4
|
|
20240823,130400,134329292,1487,1476,1487,1476,7
|
|
20240823,130300,134318938,1481,1481,1481,1481,35
|
|
20240823,130200,134267103,1489,1489,1489,1489,0
|
|
20240823,130100,134267103,1489,1489,1489,1489,0
|
|
20240823,130000,134267103,1489,1489,1489,1489,0
|
|
20240823,125900,134267103,1489,1489,1489,1489,10
|
|
20240823,125800,134252213,1489,1489,1489,1489,0
|
|
20240823,125700,134252213,1489,1489,1489,1489,1
|
|
20240823,125600,134250724,1481,1481,1481,1481,653
|
|
20240823,125500,133283631,1490,1490,1490,1490,0
|
|
20240823,125400,133283631,1490,1490,1490,1490,0
|
|
20240823,125300,133283631,1490,1482,1490,1482,331
|
|
20240823,125200,132793081,1490,1490,1490,1490,20
|
|
20240823,125100,132763281,1490,1490,1490,1490,0
|
|
20240823,125000,132763281,1490,1490,1490,1490,0
|
|
20240823,124900,132763281,1490,1490,1490,1490,0
|
|
20240823,124800,132763281,1490,1490,1490,1490,0
|
|
20240823,124700,132763281,1490,1489,1490,1489,145
|
|
20240823,124600,132547338,1489,1489,1489,1489,0
|
|
20240823,124500,132547338,1489,1489,1489,1489,0
|
|
20240823,124400,132547338,1489,1489,1489,1489,1
|
|
20240823,124300,132545849,1486,1486,1486,1486,3
|
|
20240823,124200,132541391,1489,1489,1489,1487,22
|
|
20240823,124100,132508673,1487,1487,1487,1487,20
|
|
20240823,124000,132478933,1487,1483,1487,1483,2
|
|
20240823,123900,132475963,1482,1482,1482,1482,344
|
|
20240823,123800,131966155,1482,1481,1482,1481,100
|
|
20240823,123700,131818032,1481,1481,1481,1481,0
|
|
20240823,123600,131818032,1481,1480,1481,1480,49
|
|
20240823,123500,131745502,1481,1481,1481,1481,100
|
|
20240823,123400,131597402,1481,1481,1481,1481,1
|
|
20240823,123300,131595921,1468,1468,1468,1468,16
|
|
20240823,123200,131572433,1480,1465,1480,1465,1872
|
|
20240823,123100,128827308,1465,1465,1465,1465,1
|
|
20240823,123000,128825843,1461,1461,1461,1461,0
|
|
20240823,122900,128825843,1461,1461,1461,1461,0
|
|
20240823,122800,128825843,1461,1461,1461,1461,0
|
|
20240823,122700,128825843,1461,1461,1465,1461,1438
|
|
20240823,122600,126724277,1465,1465,1465,1465,110
|
|
20240823,122500,126563127,1461,1461,1461,1461,600
|
|
20240823,122400,125686527,1466,1466,1466,1466,0
|
|
20240823,122300,125686527,1466,1466,1466,1466,0
|
|
20240823,122200,125686527,1466,1466,1466,1466,0
|
|
20240823,122100,125686527,1466,1466,1466,1466,0
|
|
20240823,122000,125686527,1466,1466,1466,1466,1
|
|
20240823,121900,125685061,1461,1461,1461,1461,11
|
|
20240823,121800,125668990,1461,1461,1461,1461,0
|
|
20240823,121700,125668990,1461,1461,1461,1461,0
|
|
20240823,121600,125668990,1461,1461,1461,1461,0
|
|
20240823,121500,125668990,1461,1460,1461,1460,1400
|
|
20240823,121400,123624290,1460,1460,1460,1460,700
|
|
20240823,121300,122602290,1466,1466,1466,1466,0
|
|
20240823,121200,122602290,1466,1460,1466,1460,1001
|
|
20240823,121100,121140824,1460,1460,1460,1460,15
|
|
20240823,121000,121118924,1466,1466,1466,1466,0
|
|
20240823,120900,121118924,1466,1466,1466,1466,1
|
|
20240823,120800,121117458,1461,1461,1461,1461,0
|
|
20240823,120700,121117458,1461,1466,1466,1461,901
|
|
20240823,120600,119801092,1460,1460,1460,1460,1
|
|
20240823,120500,119799632,1466,1466,1466,1466,113
|
|
20240823,120400,119633974,1466,1466,1466,1466,50
|
|
20240823,120300,119560674,1466,1466,1466,1466,0
|
|
20240823,120200,119560674,1466,1466,1466,1466,0
|
|
20240823,120100,119560674,1466,1465,1466,1465,1400
|
|
20240823,120000,117509256,1460,1460,1460,1460,153
|
|
20240823,115900,117285876,1460,1460,1460,1460,0
|
|
20240823,115800,117285876,1460,1460,1460,1460,556
|
|
20240823,115700,116474116,1460,1460,1460,1460,77
|
|
20240823,115600,116361696,1460,1461,1461,1460,3694
|
|
20240823,115500,110967826,1461,1466,1466,1461,7336
|
|
20240823,115400,100219127,1467,1467,1467,1467,432
|
|
20240823,115300,99585383,1469,1467,1469,1467,1010
|
|
20240823,115200,98103693,1468,1468,1468,1468,200
|
|
20240823,115100,97810093,1468,1468,1468,1468,65
|
|
20240823,115000,97714673,1468,1469,1469,1468,1082
|
|
20240823,114900,96125797,1469,1469,1469,1469,0
|
|
20240823,114800,96125797,1469,1469,1469,1469,660
|
|
20240823,114700,95156257,1469,1469,1469,1469,0
|
|
20240823,114600,95156257,1469,1470,1470,1469,1614
|
|
20240823,114500,92784591,1470,1470,1470,1470,0
|
|
20240823,114400,92784591,1470,1470,1470,1470,700
|
|
20240823,114300,91755591,1478,1478,1478,1478,1
|
|
20240823,114200,91754113,1470,1470,1470,1470,1
|
|
20240823,114100,91752643,1470,1470,1470,1470,0
|
|
20240823,114000,91752643,1470,1470,1470,1470,0
|
|
20240823,113900,91752643,1470,1470,1470,1470,0
|
|
20240823,113800,91752643,1470,1471,1471,1470,1300
|
|
20240823,113700,89841638,1470,1470,1470,1470,0
|
|
20240823,113600,89841638,1470,1471,1471,1470,90
|
|
20240823,113500,89709328,1471,1471,1471,1471,0
|
|
20240823,113400,89709328,1471,1471,1471,1471,0
|
|
20240823,113300,89709328,1471,1471,1471,1471,0
|
|
20240823,113200,89709328,1471,1471,1471,1471,50
|
|
20240823,113100,89635778,1471,1471,1471,1471,50
|
|
20240823,113000,89562228,1478,1478,1478,1478,5
|
|
20240823,112900,89554838,1478,1478,1478,1478,0
|
|
20240823,112800,89554838,1478,1478,1478,1478,0
|
|
20240823,112700,89554838,1478,1478,1478,1478,0
|
|
20240823,112600,89554838,1478,1478,1478,1478,0
|
|
20240823,112500,89554838,1478,1478,1478,1478,0
|
|
20240823,112400,89554838,1478,1478,1478,1478,0
|
|
20240823,112300,89554838,1478,1478,1478,1478,0
|
|
20240823,112200,89554838,1478,1478,1478,1478,0
|
|
20240823,112100,89554838,1478,1478,1478,1478,0
|
|
20240823,112000,89554838,1478,1478,1478,1478,1
|
|
20240823,111900,89553360,1471,1471,1471,1471,0
|
|
20240823,111800,89553360,1471,1471,1471,1471,0
|
|
20240823,111700,89553360,1471,1471,1471,1471,0
|
|
20240823,111600,89553360,1471,1471,1471,1471,1160
|
|
20240823,111500,87847000,1478,1478,1478,1478,5
|
|
20240823,111400,87839610,1479,1479,1479,1479,0
|
|
20240823,111300,87839610,1479,1479,1479,1479,0
|
|
20240823,111200,87839610,1479,1479,1479,1479,0
|
|
20240823,111100,87839610,1479,1479,1479,1479,4000
|
|
20240823,111000,81923610,1470,1479,1479,1470,1162
|
|
20240823,110900,80213388,1473,1473,1473,1473,0
|
|
20240823,110800,80213388,1473,1473,1473,1473,0
|
|
20240823,110700,80213388,1473,1480,1480,1473,2041
|
|
20240823,110600,77206988,1480,1480,1480,1480,0
|
|
20240823,110500,77206988,1480,1480,1480,1480,0
|
|
20240823,110400,77206988,1480,1480,1480,1480,0
|
|
20240823,110300,77206988,1480,1480,1480,1480,0
|
|
20240823,110200,77206988,1480,1480,1480,1480,50
|
|
20240823,110100,77132988,1475,1470,1475,1470,8211
|
|
20240823,110000,65037159,1472,1472,1472,1472,0
|
|
20240823,105900,65037159,1472,1472,1472,1472,1
|
|
20240823,105800,65035687,1472,1472,1472,1472,7
|
|
20240823,105700,65025383,1470,1470,1470,1470,0
|
|
20240823,105600,65025383,1470,1470,1470,1470,760
|
|
20240823,105500,63908183,1470,1470,1470,1470,279
|
|
20240823,105400,63498053,1470,1470,1470,1470,0
|
|
20240823,105300,63498053,1470,1470,1470,1470,0
|
|
20240823,105200,63498053,1470,1470,1470,1470,37
|
|
20240823,105100,63443663,1470,1472,1472,1470,2355
|
|
20240823,105000,59978552,1473,1473,1473,1473,370
|
|
20240823,104900,59433542,1474,1475,1475,1474,559
|
|
20240823,104800,58609372,1475,1475,1475,1475,0
|
|
20240823,104700,58609372,1475,1476,1476,1475,2000
|
|
20240823,104600,55659194,1476,1476,1476,1476,10
|
|
20240823,104500,55644434,1476,1480,1480,1476,2935
|
|
20240823,104400,51304981,1480,1480,1480,1480,5
|
|
20240823,104300,51297581,1481,1481,1481,1481,1056
|
|
20240823,104200,49733645,1482,1482,1482,1482,0
|
|
20240823,104100,49733645,1482,1482,1482,1482,1
|
|
20240823,104000,49732163,1482,1482,1482,1482,106
|
|
20240823,103900,49575071,1481,1481,1481,1481,0
|
|
20240823,103800,49575071,1481,1481,1481,1481,500
|
|
20240823,103700,48834571,1482,1482,1482,1482,127
|
|
20240823,103600,48646357,1482,1482,1482,1482,300
|
|
20240823,103500,48201757,1482,1483,1483,1482,648
|
|
20240823,103400,47241085,1484,1484,1484,1484,336
|
|
20240823,103300,46742461,1485,1485,1485,1485,335
|
|
20240823,103200,46244986,1486,1486,1486,1486,0
|
|
20240823,103100,46244986,1486,1487,1487,1486,1443
|
|
20240823,103000,44099580,1487,1487,1487,1487,600
|
|
20240823,102900,43207380,1490,1490,1490,1490,0
|
|
20240823,102800,43207380,1490,1490,1490,1490,0
|
|
20240823,102700,43207380,1490,1490,1490,1490,0
|
|
20240823,102600,43207380,1490,1490,1490,1490,10
|
|
20240823,102500,43192480,1490,1490,1490,1490,0
|
|
20240823,102400,43192480,1490,1490,1490,1490,25
|
|
20240823,102300,43155230,1494,1494,1494,1494,22
|
|
20240823,102200,43122362,1494,1494,1494,1494,0
|
|
20240823,102100,43122362,1494,1494,1494,1494,11
|
|
20240823,102000,43105928,1495,1495,1495,1495,0
|
|
20240823,101900,43105928,1495,1495,1495,1495,0
|
|
20240823,101800,43105928,1495,1495,1495,1495,0
|
|
20240823,101700,43105928,1495,1495,1495,1495,0
|
|
20240823,101600,43105928,1495,1495,1495,1495,500
|
|
20240823,101500,42358428,1495,1492,1495,1492,300
|
|
20240823,101400,41910367,1492,1492,1492,1492,0
|
|
20240823,101300,41910367,1492,1492,1492,1492,7
|
|
20240823,101200,41899923,1492,1492,1492,1492,400
|
|
20240823,101100,41303123,1492,1492,1492,1492,0
|
|
20240823,101000,41303123,1492,1492,1492,1492,2
|
|
20240823,100900,41300139,1492,1492,1492,1492,0
|
|
20240823,100800,41300139,1492,1492,1492,1492,0
|
|
20240823,100700,41300139,1492,1492,1492,1492,33
|
|
20240823,100600,41250903,1492,1492,1492,1492,2
|
|
20240823,100500,41247919,1492,1492,1492,1492,1
|
|
20240823,100400,41246427,1492,1492,1492,1492,0
|
|
20240823,100300,41246427,1492,1492,1492,1492,232
|
|
20240823,100200,40900283,1488,1487,1488,1487,1365
|
|
20240823,100100,38869228,1487,1487,1487,1487,606
|
|
20240823,100000,37968106,1492,1492,1492,1492,0
|
|
20240823,095900,37968106,1492,1492,1492,1492,0
|
|
20240823,095800,37968106,1492,1492,1492,1492,0
|
|
20240823,095700,37968106,1492,1492,1492,1492,0
|
|
20240823,095600,37968106,1492,1492,1492,1492,1
|
|
20240823,095500,37966614,1492,1492,1492,1492,0
|
|
20240823,095400,37966614,1492,1492,1492,1492,1
|
|
20240823,095300,37965122,1491,1491,1491,1491,0
|
|
20240823,095200,37965122,1491,1490,1492,1490,1668
|
|
20240823,095100,35478315,1490,1490,1490,1490,513
|
|
20240823,095000,34713945,1490,1490,1490,1490,1100
|
|
20240823,094900,33074945,1490,1490,1490,1490,90
|
|
20240823,094800,32940845,1491,1491,1491,1491,0
|
|
20240823,094700,32940845,1491,1491,1491,1491,1
|
|
20240823,094600,32939354,1480,1481,1481,1480,500
|
|
20240823,094500,32198968,1492,1492,1492,1492,0
|
|
20240823,094400,32198968,1492,1494,1494,1492,255
|
|
20240823,094300,31818498,1495,1478,1495,1478,513
|
|
20240823,094200,31059960,1472,1472,1472,1472,871
|
|
20240823,094100,29777848,1472,1472,1472,1472,1
|
|
20240823,094000,29776376,1470,1472,1472,1470,2395
|
|
20240823,093900,26254056,1478,1478,1478,1478,4
|
|
20240823,093800,26248144,1478,1478,1478,1478,2
|
|
20240823,093700,26245188,1478,1478,1478,1478,51
|
|
20240823,093600,26169810,1479,1479,1479,1479,0
|
|
20240823,093500,26169810,1479,1479,1479,1479,0
|
|
20240823,093400,26169810,1479,1479,1479,1479,0
|
|
20240823,093300,26169810,1479,1479,1479,1479,705
|
|
20240823,093200,25127115,1479,1473,1479,1473,700
|
|
20240823,093100,24094225,1473,1473,1473,1473,1
|
|
20240823,093000,24092752,1470,1470,1470,1470,885
|
|
20240823,092900,22791802,1472,1472,1472,1472,515
|
|
20240823,092800,22033722,1472,1472,1472,1472,0
|
|
20240823,092700,22033722,1472,1472,1472,1472,0
|
|
20240823,092600,22033722,1472,1470,1472,1470,1065
|
|
20240823,092500,20467516,1470,1470,1470,1470,0
|
|
20240823,092400,20467516,1470,1470,1470,1470,100
|
|
20240823,092300,20320516,1470,1470,1470,1470,60
|
|
20240823,092200,20232316,1470,1470,1470,1470,50
|
|
20240823,092100,20158816,1467,1467,1467,1467,48
|
|
20240823,092000,20088400,1473,1473,1473,1473,100
|
|
20240823,091900,19941100,1467,1467,1467,1467,1000
|
|
20240823,091800,18474100,1468,1468,1468,1468,1000
|
|
20240823,091700,17006100,1468,1469,1469,1468,2200
|
|
20240823,091600,13776300,1476,1476,1476,1476,0
|
|
20240823,091500,13776300,1476,1476,1476,1476,2516
|
|
20240823,091400,10062684,1476,1476,1476,1476,200
|
|
20240823,091300,9767484,1476,1476,1476,1476,791
|
|
20240823,091200,8599968,1467,1468,1468,1467,1000
|
|
20240823,091100,7132953,1467,1467,1467,1467,0
|
|
20240823,091000,7132953,1467,1467,1467,1467,0
|
|
20240823,090900,7132953,1467,1467,1467,1467,135
|
|
20240823,090800,6934908,1465,1465,1465,1465,0
|
|
20240823,090700,6934908,1465,1465,1465,1465,0
|
|
20240823,090600,6934908,1465,1465,1465,1465,73
|
|
20240823,090500,6827963,1465,1465,1465,1465,855
|
|
20240823,090400,5575388,1465,1465,1465,1465,10
|
|
20240823,090300,5560738,1465,1467,1467,1465,3655
|
|
20240823,090200,206161,1465,1479,1479,1465,2
|
|
20240823,090100,203217,1498,1490,1498,1464,28
|
|
20240823,090000,161892,1499,1499,1499,1499,108
|