612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,190900,273758171,1837,1837,1837,1837,1467
|
|
20240809,190800,273758171,1837,1837,1837,1837,0
|
|
20240809,190700,273758171,1837,1837,1837,1837,0
|
|
20240809,190600,273758171,1837,1837,1837,1837,0
|
|
20240809,190500,273758171,1837,1837,1837,1837,0
|
|
20240809,190400,273758171,1837,1837,1837,1837,0
|
|
20240809,190300,273758171,1837,1837,1837,1837,0
|
|
20240809,190200,273758171,1837,1837,1837,1837,0
|
|
20240809,190100,273758171,1837,1837,1837,1837,0
|
|
20240809,190000,273758171,1837,1837,1837,1837,0
|
|
20240809,185900,273758171,1837,1837,1837,1837,0
|
|
20240809,185800,273758171,1837,1837,1837,1837,0
|
|
20240809,185700,273758171,1837,1837,1837,1837,0
|
|
20240809,185600,273758171,1837,1837,1837,1837,0
|
|
20240809,185500,273758171,1837,1837,1837,1837,0
|
|
20240809,185400,273758171,1837,1837,1837,1837,0
|
|
20240809,185300,273758171,1837,1837,1837,1837,0
|
|
20240809,185200,273758171,1837,1837,1837,1837,0
|
|
20240809,185100,273758171,1837,1837,1837,1837,0
|
|
20240809,185000,273758171,1837,1837,1837,1837,0
|
|
20240809,184900,273758171,1837,1837,1837,1837,0
|
|
20240809,184800,273758171,1837,1837,1837,1837,0
|
|
20240809,184700,273758171,1837,1837,1837,1837,0
|
|
20240809,184600,273758171,1837,1837,1837,1837,0
|
|
20240809,184500,273758171,1837,1837,1837,1837,0
|
|
20240809,184400,273758171,1837,1837,1837,1837,0
|
|
20240809,184300,273758171,1837,1837,1837,1837,0
|
|
20240809,184200,273758171,1837,1837,1837,1837,0
|
|
20240809,184100,273758171,1837,1837,1837,1837,0
|
|
20240809,184000,273758171,1837,1837,1837,1837,0
|
|
20240809,183900,273758171,1837,1837,1837,1837,1467
|
|
20240809,183800,273758171,1837,1837,1837,1837,0
|
|
20240809,183700,273758171,1837,1837,1837,1837,0
|
|
20240809,183600,273758171,1837,1837,1837,1837,0
|
|
20240809,183500,273758171,1837,1837,1837,1837,0
|
|
20240809,183400,273758171,1837,1837,1837,1837,0
|
|
20240809,183300,273758171,1837,1837,1837,1837,0
|
|
20240809,183200,273758171,1837,1837,1837,1837,0
|
|
20240809,183100,273758171,1837,1837,1837,1837,0
|
|
20240809,183000,273758171,1837,1837,1837,1837,0
|
|
20240809,182900,273758171,1837,1837,1837,1837,0
|
|
20240809,182800,273758171,1837,1837,1837,1837,0
|
|
20240809,182700,273758171,1837,1837,1837,1837,0
|
|
20240809,182600,273758171,1837,1837,1837,1837,0
|
|
20240809,182500,273758171,1837,1837,1837,1837,0
|
|
20240809,182400,273758171,1837,1837,1837,1837,0
|
|
20240809,182300,273758171,1837,1837,1837,1837,0
|
|
20240809,182200,273758171,1837,1837,1837,1837,0
|
|
20240809,182100,273758171,1837,1837,1837,1837,0
|
|
20240809,182000,273758171,1837,1837,1837,1837,0
|
|
20240809,181900,273758171,1837,1837,1837,1837,0
|
|
20240809,181800,273758171,1837,1837,1837,1837,0
|
|
20240809,181700,273758171,1837,1837,1837,1837,0
|
|
20240809,181600,273758171,1837,1837,1837,1837,0
|
|
20240809,181500,273758171,1837,1837,1837,1837,0
|
|
20240809,181400,273758171,1837,1837,1837,1837,0
|
|
20240809,181300,273758171,1837,1837,1837,1837,0
|
|
20240809,181200,273758171,1837,1837,1837,1837,0
|
|
20240809,181100,273758171,1837,1837,1837,1837,0
|
|
20240809,181000,273758171,1837,1837,1837,1837,0
|
|
20240809,180900,273758171,1837,1837,1837,1837,1467
|
|
20240809,180800,273758171,1837,1837,1837,1837,0
|
|
20240809,180700,273758171,1837,1837,1837,1837,0
|
|
20240809,180600,273758171,1837,1837,1837,1837,0
|
|
20240809,180500,273758171,1837,1837,1837,1837,0
|
|
20240809,180400,273758171,1837,1837,1837,1837,0
|
|
20240809,180300,273758171,1837,1837,1837,1837,0
|
|
20240809,180200,273758171,1837,1837,1837,1837,0
|
|
20240809,180100,273758171,1837,1837,1837,1837,0
|
|
20240809,180000,273758171,1837,1837,1837,1837,0
|
|
20240809,175900,273758171,1837,1837,1837,1837,0
|
|
20240809,175800,273758171,1837,1837,1837,1837,0
|
|
20240809,175700,273758171,1837,1837,1837,1837,0
|
|
20240809,175600,273758171,1837,1837,1837,1837,0
|
|
20240809,175500,273758171,1837,1837,1837,1837,0
|
|
20240809,175400,273758171,1837,1837,1837,1837,0
|
|
20240809,175300,273758171,1837,1837,1837,1837,0
|
|
20240809,175200,273758171,1837,1837,1837,1837,0
|
|
20240809,175100,273758171,1837,1837,1837,1837,0
|
|
20240809,175000,273758171,1837,1837,1837,1837,0
|
|
20240809,174900,273758171,1837,1837,1837,1837,0
|
|
20240809,174800,273758171,1837,1837,1837,1837,0
|
|
20240809,174700,273758171,1837,1837,1837,1837,0
|
|
20240809,174600,273758171,1837,1837,1837,1837,0
|
|
20240809,174500,273758171,1837,1837,1837,1837,0
|
|
20240809,174400,273758171,1837,1837,1837,1837,0
|
|
20240809,174300,273758171,1837,1837,1837,1837,0
|
|
20240809,174200,273758171,1837,1837,1837,1837,0
|
|
20240809,174100,273758171,1837,1837,1837,1837,0
|
|
20240809,174000,273758171,1837,1837,1837,1837,0
|
|
20240809,173900,273758171,1837,1837,1837,1837,1467
|
|
20240809,173800,273758171,1837,1837,1837,1837,0
|
|
20240809,173700,273758171,1837,1837,1837,1837,0
|
|
20240809,173600,273758171,1837,1837,1837,1837,0
|
|
20240809,173500,273758171,1837,1837,1837,1837,0
|
|
20240809,173400,273758171,1837,1837,1837,1837,0
|
|
20240809,173300,273758171,1837,1837,1837,1837,0
|
|
20240809,173200,273758171,1837,1837,1837,1837,0
|
|
20240809,173100,273758171,1837,1837,1837,1837,0
|
|
20240809,173000,273758171,1837,1837,1837,1837,0
|
|
20240809,172900,273758171,1837,1837,1837,1837,0
|
|
20240809,172800,273758171,1837,1837,1837,1837,0
|
|
20240809,172700,273758171,1837,1837,1837,1837,0
|
|
20240809,172600,273758171,1837,1837,1837,1837,0
|
|
20240809,172500,273758171,1837,1837,1837,1837,0
|
|
20240809,172400,273758171,1837,1837,1837,1837,0
|
|
20240809,172300,273758171,1837,1837,1837,1837,0
|
|
20240809,172200,273758171,1837,1837,1837,1837,0
|
|
20240809,172100,273758171,1837,1837,1837,1837,0
|
|
20240809,172000,273758171,1837,1837,1837,1837,0
|
|
20240809,171900,273758171,1837,1837,1837,1837,0
|
|
20240809,171800,273758171,1837,1837,1837,1837,0
|
|
20240809,171700,273758171,1837,1837,1837,1837,0
|
|
20240809,171600,273758171,1837,1837,1837,1837,0
|
|
20240809,171500,273758171,1837,1837,1837,1837,0
|
|
20240809,171400,273758171,1837,1837,1837,1837,0
|
|
20240809,171300,273758171,1837,1837,1837,1837,0
|
|
20240809,171200,273758171,1837,1837,1837,1837,0
|
|
20240809,171100,273758171,1837,1837,1837,1837,0
|
|
20240809,171000,273758171,1837,1837,1837,1837,0
|
|
20240809,170900,273758171,1837,1837,1837,1837,1467
|
|
20240809,170800,273758171,1837,1837,1837,1837,0
|
|
20240809,170700,273758171,1837,1837,1837,1837,0
|
|
20240809,170600,273758171,1837,1837,1837,1837,0
|
|
20240809,170500,273758171,1837,1837,1837,1837,0
|
|
20240809,170400,273758171,1837,1837,1837,1837,0
|
|
20240809,170300,273758171,1837,1837,1837,1837,0
|
|
20240809,170200,273758171,1837,1837,1837,1837,0
|
|
20240809,170100,273758171,1837,1837,1837,1837,0
|
|
20240809,170000,273758171,1837,1837,1837,1837,0
|
|
20240809,165900,273758171,1837,1837,1837,1837,0
|
|
20240809,165800,273758171,1837,1837,1837,1837,0
|
|
20240809,165700,273758171,1837,1837,1837,1837,0
|
|
20240809,165600,273758171,1837,1837,1837,1837,0
|
|
20240809,165500,273758171,1837,1837,1837,1837,0
|
|
20240809,165400,273758171,1837,1837,1837,1837,0
|
|
20240809,165300,273758171,1837,1837,1837,1837,0
|
|
20240809,165200,273758171,1837,1837,1837,1837,0
|
|
20240809,165100,273758171,1837,1837,1837,1837,0
|
|
20240809,165000,273758171,1837,1837,1837,1837,0
|
|
20240809,164900,273758171,1837,1837,1837,1837,0
|
|
20240809,164800,273758171,1837,1837,1837,1837,0
|
|
20240809,164700,273758171,1837,1837,1837,1837,0
|
|
20240809,164600,273758171,1837,1837,1837,1837,0
|
|
20240809,164500,273758171,1837,1837,1837,1837,0
|
|
20240809,164400,273758171,1837,1837,1837,1837,0
|
|
20240809,164300,273758171,1837,1837,1837,1837,0
|
|
20240809,164200,273758171,1837,1837,1837,1837,0
|
|
20240809,164100,273758171,1837,1837,1837,1837,0
|
|
20240809,164000,273758171,1837,1837,1837,1837,0
|
|
20240809,163900,273758171,1837,1837,1837,1837,1467
|
|
20240809,163800,273758171,1837,1837,1837,1837,0
|
|
20240809,163700,273758171,1837,1837,1837,1837,0
|
|
20240809,163600,273758171,1837,1837,1837,1837,0
|
|
20240809,163500,273758171,1837,1837,1837,1837,0
|
|
20240809,163400,273758171,1837,1837,1837,1837,0
|
|
20240809,163300,273758171,1837,1837,1837,1837,0
|
|
20240809,163200,273758171,1837,1837,1837,1837,0
|
|
20240809,163100,273758171,1837,1837,1837,1837,0
|
|
20240809,163000,273758171,1837,1837,1837,1837,0
|
|
20240809,162900,273758171,1837,1837,1837,1837,0
|
|
20240809,162800,273758171,1837,1837,1837,1837,0
|
|
20240809,162700,273758171,1837,1837,1837,1837,0
|
|
20240809,162600,273758171,1837,1837,1837,1837,0
|
|
20240809,162500,273758171,1837,1837,1837,1837,0
|
|
20240809,162400,273758171,1837,1837,1837,1837,0
|
|
20240809,162300,273758171,1837,1837,1837,1837,0
|
|
20240809,162200,273758171,1837,1837,1837,1837,0
|
|
20240809,162100,273758171,1837,1837,1837,1837,0
|
|
20240809,162000,273758171,1837,1837,1837,1837,0
|
|
20240809,161900,273758171,1837,1837,1837,1837,0
|
|
20240809,161800,273758171,1837,1837,1837,1837,0
|
|
20240809,161700,273758171,1837,1837,1837,1837,0
|
|
20240809,161600,273758171,1837,1837,1837,1837,0
|
|
20240809,161500,273758171,1837,1837,1837,1837,0
|
|
20240809,161400,273758171,1837,1837,1837,1837,0
|
|
20240809,161300,273758171,1837,1837,1837,1837,0
|
|
20240809,161200,273758171,1837,1837,1837,1837,0
|
|
20240809,161100,273758171,1837,1837,1837,1837,0
|
|
20240809,161000,273758171,1837,1837,1837,1837,0
|
|
20240809,160900,273758171,1837,1837,1837,1837,1467
|
|
20240809,160800,273758171,1837,1837,1837,1837,0
|
|
20240809,160700,273758171,1837,1837,1837,1837,0
|
|
20240809,160600,273758171,1837,1837,1837,1837,0
|
|
20240809,160500,273758171,1837,1837,1837,1837,0
|
|
20240809,160400,273758171,1837,1837,1837,1837,0
|
|
20240809,160300,273758171,1837,1837,1837,1837,0
|
|
20240809,160200,273758171,1837,1837,1837,1837,0
|
|
20240809,160100,273758171,1837,1837,1837,1837,0
|
|
20240809,160000,273758171,1837,1837,1837,1837,0
|
|
20240809,155900,273758171,1837,1837,1837,1837,0
|
|
20240809,155800,273758171,1837,1837,1837,1837,0
|
|
20240809,155700,273758171,1837,1837,1837,1837,0
|
|
20240809,155600,273758171,1837,1837,1837,1837,0
|
|
20240809,155500,273758171,1837,1837,1837,1837,0
|
|
20240809,155400,273758171,1837,1837,1837,1837,0
|
|
20240809,155300,273758171,1837,1837,1837,1837,0
|
|
20240809,155200,273758171,1837,1837,1837,1837,0
|
|
20240809,155100,273758171,1837,1837,1837,1837,0
|
|
20240809,155000,273758171,1837,1837,1837,1837,0
|
|
20240809,154900,273758171,1837,1837,1837,1837,0
|
|
20240809,154800,273758171,1837,1837,1837,1837,0
|
|
20240809,154700,273758171,1837,1837,1837,1837,0
|
|
20240809,154600,273758171,1837,1837,1837,1837,0
|
|
20240809,154500,273758171,1837,1837,1837,1837,0
|
|
20240809,154400,273758171,1837,1837,1837,1837,0
|
|
20240809,154300,273758171,1837,1837,1837,1837,0
|
|
20240809,154200,273758171,1837,1837,1837,1837,0
|
|
20240809,154100,273758171,1837,1837,1837,1837,0
|
|
20240809,154000,273758171,1837,1837,1837,1837,0
|
|
20240809,153900,273758171,1837,1837,1837,1837,1467
|
|
20240809,153800,273758171,1837,1837,1837,1837,0
|
|
20240809,153700,273758171,1837,1837,1837,1837,0
|
|
20240809,153600,273758171,1837,1837,1837,1837,0
|
|
20240809,153500,273758171,1837,1837,1837,1837,0
|
|
20240809,153400,273758171,1837,1837,1837,1837,0
|
|
20240809,153300,273758171,1837,1837,1837,1837,0
|
|
20240809,153200,273758171,1837,1837,1837,1837,0
|
|
20240809,153100,273758171,1837,1837,1837,1837,0
|
|
20240809,153000,273758171,1837,1837,1837,1837,1467
|
|
20240809,152900,271063292,1837,1837,1837,1837,0
|
|
20240809,152800,271063292,1837,1837,1837,1837,0
|
|
20240809,152700,271063292,1837,1837,1837,1837,0
|
|
20240809,152600,271063292,1837,1837,1837,1837,0
|
|
20240809,152500,271063292,1837,1837,1837,1837,0
|
|
20240809,152400,271063292,1837,1837,1837,1837,0
|
|
20240809,152300,271063292,1837,1837,1837,1837,0
|
|
20240809,152200,271063292,1837,1837,1837,1837,0
|
|
20240809,152100,271063292,1837,1837,1837,1837,0
|
|
20240809,152000,271063292,1837,1837,1837,1837,0
|
|
20240809,151900,271063292,1837,1837,1837,1837,250
|
|
20240809,151800,270604042,1837,1832,1837,1831,1001
|
|
20240809,151700,268771173,1832,1832,1832,1832,500
|
|
20240809,151600,267855173,1837,1837,1837,1837,50
|
|
20240809,151500,267763323,1837,1832,1837,1832,6
|
|
20240809,151400,267752322,1835,1835,1835,1835,0
|
|
20240809,151300,267752322,1835,1835,1835,1835,1
|
|
20240809,151200,267750487,1833,1833,1833,1833,0
|
|
20240809,151100,267750487,1833,1833,1833,1833,350
|
|
20240809,151000,267108937,1830,1830,1830,1830,173
|
|
20240809,150900,266792347,1830,1830,1830,1830,0
|
|
20240809,150800,266792347,1830,1830,1830,1830,0
|
|
20240809,150700,266792347,1830,1830,1830,1830,0
|
|
20240809,150600,266792347,1830,1830,1830,1830,0
|
|
20240809,150500,266792347,1830,1830,1830,1830,120
|
|
20240809,150400,266572747,1833,1833,1833,1833,0
|
|
20240809,150300,266572747,1833,1833,1833,1833,0
|
|
20240809,150200,266572747,1833,1833,1833,1833,0
|
|
20240809,150100,266572747,1833,1834,1834,1833,244
|
|
20240809,150000,266125494,1834,1834,1834,1834,0
|
|
20240809,145900,266125494,1834,1836,1836,1834,7
|
|
20240809,145800,266112648,1837,1837,1837,1837,0
|
|
20240809,145700,266112648,1837,1837,1837,1837,0
|
|
20240809,145600,266112648,1837,1835,1837,1835,4
|
|
20240809,145500,266105305,1837,1837,1837,1837,0
|
|
20240809,145400,266105305,1837,1837,1837,1837,0
|
|
20240809,145300,266105305,1837,1837,1837,1837,1
|
|
20240809,145200,266103468,1837,1837,1837,1836,12
|
|
20240809,145100,266081425,1838,1838,1838,1838,0
|
|
20240809,145000,266081425,1838,1838,1838,1838,1
|
|
20240809,144900,266079587,1825,1825,1825,1825,0
|
|
20240809,144800,266079587,1825,1825,1825,1825,0
|
|
20240809,144700,266079587,1825,1836,1837,1825,10611
|
|
20240809,144600,246696151,1834,1834,1834,1834,1200
|
|
20240809,144500,244495351,1836,1834,1836,1834,3725
|
|
20240809,144400,237659589,1834,1834,1834,1834,0
|
|
20240809,144300,237659589,1834,1834,1834,1834,1500
|
|
20240809,144200,234908589,1835,1835,1835,1835,0
|
|
20240809,144100,234908589,1835,1835,1835,1835,0
|
|
20240809,144000,234908589,1835,1835,1835,1835,0
|
|
20240809,143900,234908589,1835,1835,1835,1835,0
|
|
20240809,143800,234908589,1835,1835,1835,1835,0
|
|
20240809,143700,234908589,1835,1835,1835,1835,0
|
|
20240809,143600,234908589,1835,1835,1835,1835,208
|
|
20240809,143500,234526909,1833,1833,1833,1833,0
|
|
20240809,143400,234526909,1833,1833,1833,1833,645
|
|
20240809,143300,233344624,1833,1833,1833,1833,10
|
|
20240809,143200,233326294,1831,1834,1834,1831,529
|
|
20240809,143100,232357686,1833,1833,1833,1833,0
|
|
20240809,143000,232357686,1833,1833,1833,1833,0
|
|
20240809,142900,232357686,1833,1833,1833,1833,0
|
|
20240809,142800,232357686,1833,1833,1833,1833,0
|
|
20240809,142700,232357686,1833,1833,1833,1833,0
|
|
20240809,142600,232357686,1833,1833,1833,1833,0
|
|
20240809,142500,232357686,1833,1833,1833,1833,0
|
|
20240809,142400,232357686,1833,1834,1834,1833,10
|
|
20240809,142300,232339353,1833,1833,1833,1833,1439
|
|
20240809,142200,229701666,1833,1833,1833,1833,20
|
|
20240809,142100,229665006,1831,1831,1831,1831,0
|
|
20240809,142000,229665006,1831,1831,1831,1831,0
|
|
20240809,141900,229665006,1831,1831,1831,1831,0
|
|
20240809,141800,229665006,1831,1831,1831,1831,0
|
|
20240809,141700,229665006,1831,1831,1831,1831,0
|
|
20240809,141600,229665006,1831,1831,1831,1831,0
|
|
20240809,141500,229665006,1831,1831,1831,1831,300
|
|
20240809,141400,229115706,1832,1832,1832,1832,198
|
|
20240809,141300,228752970,1832,1832,1832,1832,200
|
|
20240809,141200,228386570,1831,1831,1831,1831,81
|
|
20240809,141100,228238259,1833,1833,1833,1833,0
|
|
20240809,141000,228238259,1833,1833,1833,1833,0
|
|
20240809,140900,228238259,1833,1833,1833,1833,0
|
|
20240809,140800,228238259,1833,1833,1833,1833,0
|
|
20240809,140700,228238259,1833,1833,1833,1833,0
|
|
20240809,140600,228238259,1833,1833,1833,1833,0
|
|
20240809,140500,228238259,1833,1833,1833,1833,0
|
|
20240809,140400,228238259,1833,1833,1833,1833,0
|
|
20240809,140300,228238259,1833,1833,1833,1833,0
|
|
20240809,140200,228238259,1833,1833,1833,1833,0
|
|
20240809,140100,228238259,1833,1833,1833,1833,0
|
|
20240809,140000,228238259,1833,1833,1833,1833,0
|
|
20240809,135900,228238259,1833,1833,1833,1833,0
|
|
20240809,135800,228238259,1833,1833,1833,1833,0
|
|
20240809,135700,228238259,1833,1833,1833,1833,0
|
|
20240809,135600,228238259,1833,1833,1833,1833,0
|
|
20240809,135500,228238259,1833,1833,1833,1833,0
|
|
20240809,135400,228238259,1833,1832,1833,1832,3426
|
|
20240809,135300,221959754,1832,1832,1832,1832,0
|
|
20240809,135200,221959754,1832,1831,1832,1831,778
|
|
20240809,135100,220534488,1831,1831,1831,1831,0
|
|
20240809,135000,220534488,1831,1830,1831,1830,2
|
|
20240809,134900,220530827,1828,1828,1828,1828,0
|
|
20240809,134800,220530827,1828,1828,1828,1828,1816
|
|
20240809,134700,217211179,1828,1828,1828,1828,0
|
|
20240809,134600,217211179,1828,1830,1830,1828,468
|
|
20240809,134500,216355673,1830,1830,1830,1830,50
|
|
20240809,134400,216264173,1830,1831,1833,1829,4788
|
|
20240809,134300,207500296,1831,1831,1831,1831,301
|
|
20240809,134200,206949165,1831,1832,1832,1831,233
|
|
20240809,134100,206522386,1833,1835,1835,1833,973
|
|
20240809,134000,204738821,1836,1836,1836,1836,34
|
|
20240809,133900,204676397,1836,1836,1836,1836,8
|
|
20240809,133800,204661709,1836,1836,1836,1836,154
|
|
20240809,133700,204378965,1836,1836,1836,1836,0
|
|
20240809,133600,204378965,1836,1836,1836,1836,0
|
|
20240809,133500,204378965,1836,1833,1836,1833,327
|
|
20240809,133400,203778674,1836,1836,1836,1836,6
|
|
20240809,133300,203767658,1836,1836,1836,1836,1
|
|
20240809,133200,203765822,1833,1833,1833,1833,10
|
|
20240809,133100,203747492,1833,1834,1834,1833,132
|
|
20240809,133000,203505534,1834,1834,1834,1834,0
|
|
20240809,132900,203505534,1834,1834,1834,1834,0
|
|
20240809,132800,203505534,1834,1834,1834,1834,0
|
|
20240809,132700,203505534,1834,1837,1837,1834,9165
|
|
20240809,132600,186672917,1837,1837,1837,1837,0
|
|
20240809,132500,186672917,1837,1837,1837,1837,0
|
|
20240809,132400,186672917,1837,1837,1837,1837,0
|
|
20240809,132300,186672917,1837,1839,1839,1837,448
|
|
20240809,132200,185849529,1839,1839,1839,1839,0
|
|
20240809,132100,185849529,1839,1839,1839,1839,0
|
|
20240809,132000,185849529,1839,1839,1839,1839,171
|
|
20240809,131900,185535060,1839,1839,1839,1839,0
|
|
20240809,131800,185535060,1839,1839,1839,1839,0
|
|
20240809,131700,185535060,1839,1839,1839,1839,4
|
|
20240809,131600,185527704,1840,1840,1840,1840,0
|
|
20240809,131500,185527704,1840,1840,1840,1840,0
|
|
20240809,131400,185527704,1840,1840,1840,1840,0
|
|
20240809,131300,185527704,1840,1840,1840,1840,100
|
|
20240809,131200,185343704,1840,1840,1840,1840,3
|
|
20240809,131100,185338184,1840,1840,1840,1840,0
|
|
20240809,131000,185338184,1840,1840,1840,1840,1
|
|
20240809,130900,185336344,1839,1839,1839,1839,0
|
|
20240809,130800,185336344,1839,1838,1839,1838,2125
|
|
20240809,130700,181428594,1838,1838,1838,1838,0
|
|
20240809,130600,181428594,1838,1838,1838,1838,3
|
|
20240809,130500,181423080,1838,1838,1838,1838,82
|
|
20240809,130400,181272364,1837,1837,1837,1837,0
|
|
20240809,130300,181272364,1837,1837,1837,1837,0
|
|
20240809,130200,181272364,1837,1837,1837,1837,0
|
|
20240809,130100,181272364,1837,1837,1837,1837,0
|
|
20240809,130000,181272364,1837,1837,1837,1837,0
|
|
20240809,125900,181272364,1837,1837,1837,1837,1
|
|
20240809,125800,181270527,1837,1837,1837,1837,56
|
|
20240809,125700,181167655,1836,1836,1836,1836,500
|
|
20240809,125600,180249655,1836,1836,1836,1836,56
|
|
20240809,125500,180146839,1839,1839,1839,1839,0
|
|
20240809,125400,180146839,1839,1839,1839,1839,0
|
|
20240809,125300,180146839,1839,1839,1839,1839,0
|
|
20240809,125200,180146839,1839,1839,1839,1839,0
|
|
20240809,125100,180146839,1839,1839,1839,1839,0
|
|
20240809,125000,180146839,1839,1839,1839,1839,0
|
|
20240809,124900,180146839,1839,1839,1839,1839,7
|
|
20240809,124800,180133966,1840,1840,1840,1840,0
|
|
20240809,124700,180133966,1840,1840,1840,1840,0
|
|
20240809,124600,180133966,1840,1840,1840,1840,0
|
|
20240809,124500,180133966,1840,1840,1840,1840,0
|
|
20240809,124400,180133966,1840,1840,1840,1840,0
|
|
20240809,124300,180133966,1840,1840,1840,1840,0
|
|
20240809,124200,180133966,1840,1836,1840,1836,394
|
|
20240809,124100,179410562,1837,1837,1837,1837,968
|
|
20240809,124000,177632346,1837,1837,1837,1837,32
|
|
20240809,123900,177573562,1837,1837,1837,1837,0
|
|
20240809,123800,177573562,1837,1837,1837,1837,16
|
|
20240809,123700,177544170,1837,1837,1837,1837,0
|
|
20240809,123600,177544170,1837,1837,1837,1837,0
|
|
20240809,123500,177544170,1837,1838,1838,1837,500
|
|
20240809,123400,176625667,1838,1839,1840,1838,608
|
|
20240809,123300,175508051,1838,1838,1838,1838,1866
|
|
20240809,123200,172078343,1838,1838,1838,1838,0
|
|
20240809,123100,172078343,1838,1838,1838,1838,0
|
|
20240809,123000,172078343,1838,1838,1838,1838,300
|
|
20240809,122900,171526943,1837,1834,1837,1833,2283
|
|
20240809,122800,167337845,1836,1836,1836,1836,2017
|
|
20240809,122700,163634633,1834,1836,1837,1834,1452
|
|
20240809,122600,160968740,1837,1837,1837,1837,0
|
|
20240809,122500,160968740,1837,1837,1837,1837,0
|
|
20240809,122400,160968740,1837,1837,1837,1837,0
|
|
20240809,122300,160968740,1837,1837,1837,1837,0
|
|
20240809,122200,160968740,1837,1837,1837,1837,0
|
|
20240809,122100,160968740,1837,1837,1837,1837,30
|
|
20240809,122000,160913630,1836,1836,1836,1836,20
|
|
20240809,121900,160876910,1836,1836,1836,1836,0
|
|
20240809,121800,160876910,1836,1836,1836,1836,16
|
|
20240809,121700,160847534,1837,1837,1837,1837,1
|
|
20240809,121600,160845697,1836,1836,1836,1836,0
|
|
20240809,121500,160845697,1836,1836,1836,1836,0
|
|
20240809,121400,160845697,1836,1836,1836,1836,0
|
|
20240809,121300,160845697,1836,1836,1836,1836,0
|
|
20240809,121200,160845697,1836,1836,1836,1836,0
|
|
20240809,121100,160845697,1836,1836,1836,1836,2000
|
|
20240809,121000,157173697,1836,1836,1836,1836,110
|
|
20240809,120900,156971737,1836,1836,1836,1836,0
|
|
20240809,120800,156971737,1836,1836,1836,1836,0
|
|
20240809,120700,156971737,1836,1836,1836,1836,0
|
|
20240809,120600,156971737,1836,1836,1836,1836,2
|
|
20240809,120500,156968065,1836,1836,1836,1836,25
|
|
20240809,120400,156922165,1837,1837,1837,1837,0
|
|
20240809,120300,156922165,1837,1837,1837,1837,2
|
|
20240809,120200,156918491,1837,1837,1837,1837,6
|
|
20240809,120100,156907469,1835,1835,1835,1835,0
|
|
20240809,120000,156907469,1835,1837,1837,1835,759
|
|
20240809,115900,155513188,1837,1837,1837,1837,0
|
|
20240809,115800,155513188,1837,1837,1837,1837,0
|
|
20240809,115700,155513188,1837,1837,1837,1837,0
|
|
20240809,115600,155513188,1837,1837,1837,1837,4
|
|
20240809,115500,155505840,1837,1837,1837,1837,0
|
|
20240809,115400,155505840,1837,1837,1837,1837,0
|
|
20240809,115300,155505840,1837,1837,1837,1837,14
|
|
20240809,115200,155480122,1835,1835,1835,1835,0
|
|
20240809,115100,155480122,1835,1835,1835,1835,13
|
|
20240809,115000,155456267,1835,1835,1835,1835,37
|
|
20240809,114900,155388372,1838,1838,1838,1838,357
|
|
20240809,114800,154732206,1838,1838,1838,1838,1
|
|
20240809,114700,154730368,1833,1833,1833,1833,5
|
|
20240809,114600,154721203,1838,1833,1838,1833,6
|
|
20240809,114500,154710200,1833,1833,1833,1833,0
|
|
20240809,114400,154710200,1833,1833,1833,1833,5
|
|
20240809,114300,154701035,1832,1832,1832,1832,0
|
|
20240809,114200,154701035,1832,1832,1832,1832,0
|
|
20240809,114100,154701035,1832,1832,1832,1832,0
|
|
20240809,114000,154701035,1832,1832,1832,1832,0
|
|
20240809,113900,154701035,1832,1832,1832,1832,0
|
|
20240809,113800,154701035,1832,1832,1832,1832,0
|
|
20240809,113700,154701035,1832,1832,1832,1832,0
|
|
20240809,113600,154701035,1832,1832,1832,1832,0
|
|
20240809,113500,154701035,1832,1832,1832,1832,1
|
|
20240809,113400,154699203,1832,1832,1832,1832,2
|
|
20240809,113300,154695539,1831,1831,1831,1831,0
|
|
20240809,113200,154695539,1831,1831,1831,1831,0
|
|
20240809,113100,154695539,1831,1831,1831,1831,0
|
|
20240809,113000,154695539,1831,1831,1831,1831,0
|
|
20240809,112900,154695539,1831,1831,1831,1831,0
|
|
20240809,112800,154695539,1831,1830,1831,1830,30
|
|
20240809,112700,154640638,1830,1835,1835,1830,2238
|
|
20240809,112600,150540242,1837,1837,1837,1837,0
|
|
20240809,112500,150540242,1837,1837,1837,1837,0
|
|
20240809,112400,150540242,1837,1837,1837,1837,156
|
|
20240809,112300,150253670,1837,1837,1837,1837,0
|
|
20240809,112200,150253670,1837,1837,1837,1837,245
|
|
20240809,112100,149803605,1839,1839,1839,1839,0
|
|
20240809,112000,149803605,1839,1839,1839,1839,1578
|
|
20240809,111900,146901663,1839,1839,1839,1839,0
|
|
20240809,111800,146901663,1839,1839,1839,1839,0
|
|
20240809,111700,146901663,1839,1839,1839,1839,20
|
|
20240809,111600,146864883,1839,1839,1839,1839,655
|
|
20240809,111500,145660338,1840,1840,1840,1840,0
|
|
20240809,111400,145660338,1840,1840,1840,1840,0
|
|
20240809,111300,145660338,1840,1840,1840,1840,0
|
|
20240809,111200,145660338,1840,1840,1840,1840,0
|
|
20240809,111100,145660338,1840,1840,1840,1840,14
|
|
20240809,111000,145634578,1840,1840,1840,1840,471
|
|
20240809,110900,144767938,1840,1840,1840,1840,50
|
|
20240809,110800,144675938,1842,1842,1842,1842,0
|
|
20240809,110700,144675938,1842,1838,1842,1838,1444
|
|
20240809,110600,142018402,1838,1838,1838,1838,0
|
|
20240809,110500,142018402,1838,1838,1838,1838,0
|
|
20240809,110400,142018402,1838,1838,1838,1838,0
|
|
20240809,110300,142018402,1838,1838,1838,1838,2444
|
|
20240809,110200,137526330,1838,1837,1838,1837,601
|
|
20240809,110100,136422291,1837,1836,1837,1836,37
|
|
20240809,110000,136354358,1837,1837,1837,1837,0
|
|
20240809,105900,136354358,1837,1837,1837,1837,0
|
|
20240809,105800,136354358,1837,1837,1837,1837,0
|
|
20240809,105700,136354358,1837,1835,1837,1835,51
|
|
20240809,105600,136260771,1835,1835,1835,1835,0
|
|
20240809,105500,136260771,1835,1835,1835,1835,0
|
|
20240809,105400,136260771,1835,1835,1835,1835,0
|
|
20240809,105300,136260771,1835,1835,1835,1835,0
|
|
20240809,105200,136260771,1835,1835,1835,1835,77
|
|
20240809,105100,136119476,1838,1838,1838,1838,169
|
|
20240809,105000,135808854,1836,1838,1838,1836,1005
|
|
20240809,104900,133963664,1838,1838,1838,1838,0
|
|
20240809,104800,133963664,1838,1838,1838,1838,0
|
|
20240809,104700,133963664,1838,1838,1838,1838,775
|
|
20240809,104600,132539214,1838,1838,1838,1838,0
|
|
20240809,104500,132539214,1838,1838,1838,1838,1
|
|
20240809,104400,132537376,1838,1838,1838,1838,20
|
|
20240809,104300,132500616,1837,1837,1837,1837,0
|
|
20240809,104200,132500616,1837,1837,1837,1837,169
|
|
20240809,104100,132190163,1838,1838,1838,1838,0
|
|
20240809,104000,132190163,1838,1838,1838,1838,0
|
|
20240809,103900,132190163,1838,1839,1839,1838,506
|
|
20240809,103800,131260104,1839,1839,1839,1839,0
|
|
20240809,103700,131260104,1839,1839,1839,1839,42
|
|
20240809,103600,131182866,1839,1839,1839,1839,200
|
|
20240809,103500,130815066,1839,1839,1839,1839,0
|
|
20240809,103400,130815066,1839,1839,1839,1839,0
|
|
20240809,103300,130815066,1839,1839,1839,1839,0
|
|
20240809,103200,130815066,1839,1838,1839,1838,1244
|
|
20240809,103100,128527430,1838,1838,1838,1838,10
|
|
20240809,103000,128509050,1838,1838,1838,1838,10
|
|
20240809,102900,128490670,1839,1839,1839,1839,7
|
|
20240809,102800,128477797,1833,1835,1835,1833,700
|
|
20240809,102700,127194075,1839,1839,1839,1839,136
|
|
20240809,102600,126943971,1840,1839,1840,1839,16
|
|
20240809,102500,126914536,1839,1839,1839,1839,0
|
|
20240809,102400,126914536,1839,1839,1839,1839,0
|
|
20240809,102300,126914536,1839,1837,1839,1837,860
|
|
20240809,102200,125333504,1837,1837,1837,1837,163
|
|
20240809,102100,125034073,1835,1835,1835,1835,64
|
|
20240809,102000,124916633,1835,1836,1837,1835,366
|
|
20240809,101900,124244687,1836,1836,1836,1836,6
|
|
20240809,101800,124233671,1832,1832,1832,1832,0
|
|
20240809,101700,124233671,1832,1832,1832,1832,0
|
|
20240809,101600,124233671,1832,1833,1833,1832,1187
|
|
20240809,101500,122058891,1833,1833,1833,1833,304
|
|
20240809,101400,121501659,1833,1833,1833,1833,10
|
|
20240809,101300,121483329,1833,1833,1833,1832,3401
|
|
20240809,101200,115249692,1833,1833,1833,1833,22
|
|
20240809,101100,115209366,1833,1834,1834,1833,1688
|
|
20240809,101000,112113729,1834,1834,1834,1834,0
|
|
20240809,100900,112113729,1834,1834,1834,1834,100
|
|
20240809,100800,111930329,1834,1835,1835,1834,100
|
|
20240809,100700,111746928,1834,1834,1834,1834,1
|
|
20240809,100600,111745094,1837,1837,1837,1837,0
|
|
20240809,100500,111745094,1837,1837,1837,1837,1
|
|
20240809,100400,111743257,1834,1834,1834,1834,77
|
|
20240809,100300,111602039,1838,1838,1838,1838,0
|
|
20240809,100200,111602039,1838,1838,1838,1838,19
|
|
20240809,100100,111567117,1838,1838,1838,1838,55
|
|
20240809,100000,111466027,1832,1832,1832,1832,0
|
|
20240809,095900,111466027,1832,1832,1832,1832,10
|
|
20240809,095800,111447707,1832,1835,1835,1832,130
|
|
20240809,095700,111209247,1838,1838,1838,1838,33
|
|
20240809,095600,111148593,1835,1835,1835,1835,50
|
|
20240809,095500,111056843,1838,1838,1838,1838,17
|
|
20240809,095400,111025597,1831,1838,1838,1831,604
|
|
20240809,095300,109919638,1839,1839,1839,1839,0
|
|
20240809,095200,109919638,1839,1839,1839,1839,1
|
|
20240809,095100,109917799,1832,1832,1832,1832,96
|
|
20240809,095000,109741927,1832,1832,1832,1832,0
|
|
20240809,094900,109741927,1832,1832,1832,1832,21
|
|
20240809,094800,109703455,1832,1832,1832,1832,11
|
|
20240809,094700,109683303,1832,1839,1839,1832,618
|
|
20240809,094600,108548327,1840,1840,1840,1840,5
|
|
20240809,094500,108539127,1840,1840,1840,1840,2
|
|
20240809,094400,108535447,1840,1833,1840,1833,230
|
|
20240809,094300,108113621,1834,1833,1834,1833,58
|
|
20240809,094200,108007299,1832,1832,1832,1832,0
|
|
20240809,094100,108007299,1832,1832,1832,1832,0
|
|
20240809,094000,108007299,1832,1831,1832,1831,164
|
|
20240809,093900,107706852,1830,1833,1840,1830,694
|
|
20240809,093800,106436460,1840,1840,1840,1840,1
|
|
20240809,093700,106434620,1830,1830,1830,1830,0
|
|
20240809,093600,106434620,1830,1835,1835,1830,10126
|
|
20240809,093500,87881226,1840,1840,1840,1840,1
|
|
20240809,093400,87879386,1842,1842,1842,1842,0
|
|
20240809,093300,87879386,1842,1842,1842,1842,0
|
|
20240809,093200,87879386,1842,1842,1842,1842,105
|
|
20240809,093100,87685976,1833,1835,1835,1833,3146
|
|
20240809,093000,81917812,1833,1833,1833,1833,0
|
|
20240809,092900,81917812,1833,1833,1833,1833,0
|
|
20240809,092800,81917812,1833,1833,1833,1833,0
|
|
20240809,092700,81917812,1833,1833,1833,1833,5
|
|
20240809,092600,81908647,1833,1833,1833,1832,814
|
|
20240809,092500,80417068,1833,1842,1842,1833,7246
|
|
20240809,092400,67077325,1843,1843,1843,1843,40
|
|
20240809,092300,67003605,1843,1843,1843,1843,127
|
|
20240809,092200,66769544,1843,1845,1845,1843,307
|
|
20240809,092100,66203729,1845,1849,1849,1845,1090
|
|
20240809,092000,64192279,1849,1848,1850,1848,4925
|
|
20240809,091900,55085510,1848,1848,1848,1847,951
|
|
20240809,091800,53328562,1847,1840,1847,1840,3038
|
|
20240809,091700,47726384,1841,1841,1841,1841,100
|
|
20240809,091600,47542284,1841,1838,1841,1838,106
|
|
20240809,091500,47347438,1844,1841,1844,1841,1109
|
|
20240809,091400,45305766,1846,1846,1846,1841,206
|
|
20240809,091300,44926390,1845,1846,1847,1843,127
|
|
20240809,091200,44692111,1847,1847,1848,1846,103
|
|
20240809,091100,44501775,1848,1847,1848,1847,200
|
|
20240809,091000,44132176,1848,1848,1848,1848,312
|
|
20240809,090900,43555600,1848,1848,1848,1848,325
|
|
20240809,090800,42955000,1848,1841,1848,1841,1972
|
|
20240809,090700,39322559,1842,1838,1850,1838,4041
|
|
20240809,090600,31876938,1838,1834,1839,1824,2358
|
|
20240809,090500,27548015,1824,1834,1835,1824,1943
|
|
20240809,090400,23997861,1834,1831,1834,1831,3214
|
|
20240809,090300,18108918,1831,1831,1831,1831,100
|
|
20240809,090200,17925818,1833,1825,1833,1825,230
|
|
20240809,090100,17504861,1829,1827,1829,1825,1216
|
|
20240809,090000,15284828,1825,1822,1825,1822,8389
|