644 lines
31 KiB
CSV
644 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,194100,901066825,1751,1751,1751,1751,14561
|
|
20240801,194000,901066825,1751,1751,1751,1751,0
|
|
20240801,193900,901066825,1751,1751,1751,1751,0
|
|
20240801,193800,901066825,1751,1751,1751,1751,0
|
|
20240801,193700,901066825,1751,1751,1751,1751,0
|
|
20240801,193600,901066825,1751,1751,1751,1751,0
|
|
20240801,193500,901066825,1751,1751,1751,1751,0
|
|
20240801,193400,901066825,1751,1751,1751,1751,0
|
|
20240801,193300,901066825,1751,1751,1751,1751,0
|
|
20240801,193200,901066825,1751,1751,1751,1751,0
|
|
20240801,193100,901066825,1751,1751,1751,1751,0
|
|
20240801,193000,901066825,1751,1751,1751,1751,0
|
|
20240801,192900,901066825,1751,1751,1751,1751,0
|
|
20240801,192800,901066825,1751,1751,1751,1751,0
|
|
20240801,192700,901066825,1751,1751,1751,1751,0
|
|
20240801,192600,901066825,1751,1751,1751,1751,0
|
|
20240801,192500,901066825,1751,1751,1751,1751,0
|
|
20240801,192400,901066825,1751,1751,1751,1751,0
|
|
20240801,192300,901066825,1751,1751,1751,1751,0
|
|
20240801,192200,901066825,1751,1751,1751,1751,0
|
|
20240801,192100,901066825,1751,1751,1751,1751,0
|
|
20240801,192000,901066825,1751,1751,1751,1751,0
|
|
20240801,191900,901066825,1751,1751,1751,1751,0
|
|
20240801,191800,901066825,1751,1751,1751,1751,0
|
|
20240801,191700,901066825,1751,1751,1751,1751,0
|
|
20240801,191600,901066825,1751,1751,1751,1751,0
|
|
20240801,191500,901066825,1751,1751,1751,1751,0
|
|
20240801,191400,901066825,1751,1751,1751,1751,0
|
|
20240801,191300,901066825,1751,1751,1751,1751,0
|
|
20240801,191200,901066825,1751,1751,1751,1751,0
|
|
20240801,191100,901066825,1751,1751,1751,1751,14561
|
|
20240801,191000,901066825,1751,1751,1751,1751,0
|
|
20240801,190900,901066825,1751,1751,1751,1751,0
|
|
20240801,190800,901066825,1751,1751,1751,1751,0
|
|
20240801,190700,901066825,1751,1751,1751,1751,0
|
|
20240801,190600,901066825,1751,1751,1751,1751,0
|
|
20240801,190500,901066825,1751,1751,1751,1751,0
|
|
20240801,190400,901066825,1751,1751,1751,1751,0
|
|
20240801,190300,901066825,1751,1751,1751,1751,0
|
|
20240801,190200,901066825,1751,1751,1751,1751,0
|
|
20240801,190100,901066825,1751,1751,1751,1751,0
|
|
20240801,190000,901066825,1751,1751,1751,1751,0
|
|
20240801,185900,901066825,1751,1751,1751,1751,0
|
|
20240801,185800,901066825,1751,1751,1751,1751,0
|
|
20240801,185700,901066825,1751,1751,1751,1751,0
|
|
20240801,185600,901066825,1751,1751,1751,1751,0
|
|
20240801,185500,901066825,1751,1751,1751,1751,0
|
|
20240801,185400,901066825,1751,1751,1751,1751,0
|
|
20240801,185300,901066825,1751,1751,1751,1751,0
|
|
20240801,185200,901066825,1751,1751,1751,1751,0
|
|
20240801,185100,901066825,1751,1751,1751,1751,0
|
|
20240801,185000,901066825,1751,1751,1751,1751,0
|
|
20240801,184900,901066825,1751,1751,1751,1751,0
|
|
20240801,184800,901066825,1751,1751,1751,1751,0
|
|
20240801,184700,901066825,1751,1751,1751,1751,0
|
|
20240801,184600,901066825,1751,1751,1751,1751,0
|
|
20240801,184500,901066825,1751,1751,1751,1751,0
|
|
20240801,184400,901066825,1751,1751,1751,1751,0
|
|
20240801,184300,901066825,1751,1751,1751,1751,0
|
|
20240801,184200,901066825,1751,1751,1751,1751,0
|
|
20240801,184100,901066825,1751,1751,1751,1751,14561
|
|
20240801,184000,901066825,1751,1751,1751,1751,0
|
|
20240801,183900,901066825,1751,1751,1751,1751,0
|
|
20240801,183800,901066825,1751,1751,1751,1751,0
|
|
20240801,183700,901066825,1751,1751,1751,1751,0
|
|
20240801,183600,901066825,1751,1751,1751,1751,0
|
|
20240801,183500,901066825,1751,1751,1751,1751,0
|
|
20240801,183400,901066825,1751,1751,1751,1751,0
|
|
20240801,183300,901066825,1751,1751,1751,1751,0
|
|
20240801,183200,901066825,1751,1751,1751,1751,0
|
|
20240801,183100,901066825,1751,1751,1751,1751,0
|
|
20240801,183000,901066825,1751,1751,1751,1751,0
|
|
20240801,182900,901066825,1751,1751,1751,1751,0
|
|
20240801,182800,901066825,1751,1751,1751,1751,0
|
|
20240801,182700,901066825,1751,1751,1751,1751,0
|
|
20240801,182600,901066825,1751,1751,1751,1751,0
|
|
20240801,182500,901066825,1751,1751,1751,1751,0
|
|
20240801,182400,901066825,1751,1751,1751,1751,0
|
|
20240801,182300,901066825,1751,1751,1751,1751,0
|
|
20240801,182200,901066825,1751,1751,1751,1751,0
|
|
20240801,182100,901066825,1751,1751,1751,1751,0
|
|
20240801,182000,901066825,1751,1751,1751,1751,0
|
|
20240801,181900,901066825,1751,1751,1751,1751,0
|
|
20240801,181800,901066825,1751,1751,1751,1751,0
|
|
20240801,181700,901066825,1751,1751,1751,1751,0
|
|
20240801,181600,901066825,1751,1751,1751,1751,0
|
|
20240801,181500,901066825,1751,1751,1751,1751,0
|
|
20240801,181400,901066825,1751,1751,1751,1751,0
|
|
20240801,181300,901066825,1751,1751,1751,1751,0
|
|
20240801,181200,901066825,1751,1751,1751,1751,0
|
|
20240801,181100,901066825,1751,1751,1751,1751,14561
|
|
20240801,181000,901066825,1751,1751,1751,1751,0
|
|
20240801,180900,901066825,1751,1751,1751,1751,0
|
|
20240801,180800,901066825,1751,1751,1751,1751,0
|
|
20240801,180700,901066825,1751,1751,1751,1751,0
|
|
20240801,180600,901066825,1751,1751,1751,1751,0
|
|
20240801,180500,901066825,1751,1751,1751,1751,0
|
|
20240801,180400,901066825,1751,1751,1751,1751,0
|
|
20240801,180300,901066825,1751,1751,1751,1751,0
|
|
20240801,180200,901066825,1751,1751,1751,1751,0
|
|
20240801,180100,901066825,1751,1751,1751,1751,0
|
|
20240801,180000,901066825,1751,1751,1751,1751,0
|
|
20240801,175900,901066825,1751,1751,1751,1751,0
|
|
20240801,175800,901066825,1751,1751,1751,1751,0
|
|
20240801,175700,901066825,1751,1751,1751,1751,0
|
|
20240801,175600,901066825,1751,1751,1751,1751,0
|
|
20240801,175500,901066825,1751,1751,1751,1751,0
|
|
20240801,175400,901066825,1751,1751,1751,1751,0
|
|
20240801,175300,901066825,1751,1751,1751,1751,0
|
|
20240801,175200,901066825,1751,1751,1751,1751,0
|
|
20240801,175100,901066825,1751,1751,1751,1751,0
|
|
20240801,175000,901066825,1751,1751,1751,1751,0
|
|
20240801,174900,901066825,1751,1751,1751,1751,0
|
|
20240801,174800,901066825,1751,1751,1751,1751,0
|
|
20240801,174700,901066825,1751,1751,1751,1751,0
|
|
20240801,174600,901066825,1751,1751,1751,1751,0
|
|
20240801,174500,901066825,1751,1751,1751,1751,0
|
|
20240801,174400,901066825,1751,1751,1751,1751,0
|
|
20240801,174300,901066825,1751,1751,1751,1751,0
|
|
20240801,174200,901066825,1751,1751,1751,1751,0
|
|
20240801,174100,901066825,1751,1751,1751,1751,14561
|
|
20240801,174000,901066825,1751,1751,1751,1751,0
|
|
20240801,173900,901066825,1751,1751,1751,1751,0
|
|
20240801,173800,901066825,1751,1751,1751,1751,0
|
|
20240801,173700,901066825,1751,1751,1751,1751,0
|
|
20240801,173600,901066825,1751,1751,1751,1751,0
|
|
20240801,173500,901066825,1751,1751,1751,1751,0
|
|
20240801,173400,901066825,1751,1751,1751,1751,0
|
|
20240801,173300,901066825,1751,1751,1751,1751,0
|
|
20240801,173200,901066825,1751,1751,1751,1751,0
|
|
20240801,173100,901066825,1751,1751,1751,1751,0
|
|
20240801,173000,901066825,1751,1751,1751,1751,0
|
|
20240801,172900,901066825,1751,1751,1751,1751,0
|
|
20240801,172800,901066825,1751,1751,1751,1751,0
|
|
20240801,172700,901066825,1751,1751,1751,1751,0
|
|
20240801,172600,901066825,1751,1751,1751,1751,0
|
|
20240801,172500,901066825,1751,1751,1751,1751,0
|
|
20240801,172400,901066825,1751,1751,1751,1751,0
|
|
20240801,172300,901066825,1751,1751,1751,1751,0
|
|
20240801,172200,901066825,1751,1751,1751,1751,0
|
|
20240801,172100,901066825,1751,1751,1751,1751,0
|
|
20240801,172000,901066825,1751,1751,1751,1751,0
|
|
20240801,171900,901066825,1751,1751,1751,1751,0
|
|
20240801,171800,901066825,1751,1751,1751,1751,0
|
|
20240801,171700,901066825,1751,1751,1751,1751,0
|
|
20240801,171600,901066825,1751,1751,1751,1751,0
|
|
20240801,171500,901066825,1751,1751,1751,1751,0
|
|
20240801,171400,901066825,1751,1751,1751,1751,0
|
|
20240801,171300,901066825,1751,1751,1751,1751,0
|
|
20240801,171200,901066825,1751,1751,1751,1751,0
|
|
20240801,171100,901066825,1751,1751,1751,1751,14561
|
|
20240801,171000,901066825,1751,1751,1751,1751,0
|
|
20240801,170900,901066825,1751,1751,1751,1751,0
|
|
20240801,170800,901066825,1751,1751,1751,1751,0
|
|
20240801,170700,901066825,1751,1751,1751,1751,0
|
|
20240801,170600,901066825,1751,1751,1751,1751,0
|
|
20240801,170500,901066825,1751,1751,1751,1751,0
|
|
20240801,170400,901066825,1751,1751,1751,1751,0
|
|
20240801,170300,901066825,1751,1751,1751,1751,0
|
|
20240801,170200,901066825,1751,1751,1751,1751,0
|
|
20240801,170100,901066825,1751,1751,1751,1751,0
|
|
20240801,170000,901066825,1751,1751,1751,1751,0
|
|
20240801,165900,901066825,1751,1751,1751,1751,0
|
|
20240801,165800,901066825,1751,1751,1751,1751,0
|
|
20240801,165700,901066825,1751,1751,1751,1751,0
|
|
20240801,165600,901066825,1751,1751,1751,1751,0
|
|
20240801,165500,901066825,1751,1751,1751,1751,0
|
|
20240801,165400,901066825,1751,1751,1751,1751,0
|
|
20240801,165300,901066825,1751,1751,1751,1751,0
|
|
20240801,165200,901066825,1751,1751,1751,1751,0
|
|
20240801,165100,901066825,1751,1751,1751,1751,0
|
|
20240801,165000,901066825,1751,1751,1751,1751,0
|
|
20240801,164900,901066825,1751,1751,1751,1751,0
|
|
20240801,164800,901066825,1751,1751,1751,1751,0
|
|
20240801,164700,901066825,1751,1751,1751,1751,0
|
|
20240801,164600,901066825,1751,1751,1751,1751,0
|
|
20240801,164500,901066825,1751,1751,1751,1751,0
|
|
20240801,164400,901066825,1751,1751,1751,1751,0
|
|
20240801,164300,901066825,1751,1751,1751,1751,0
|
|
20240801,164200,901066825,1751,1751,1751,1751,0
|
|
20240801,164100,901066825,1751,1751,1751,1751,14561
|
|
20240801,164000,901066825,1751,1751,1751,1751,0
|
|
20240801,163900,901066825,1751,1751,1751,1751,0
|
|
20240801,163800,901066825,1751,1751,1751,1751,0
|
|
20240801,163700,901066825,1751,1751,1751,1751,0
|
|
20240801,163600,901066825,1751,1751,1751,1751,0
|
|
20240801,163500,901066825,1751,1751,1751,1751,0
|
|
20240801,163400,901066825,1751,1751,1751,1751,0
|
|
20240801,163300,901066825,1751,1751,1751,1751,0
|
|
20240801,163200,901066825,1751,1751,1751,1751,0
|
|
20240801,163100,901066825,1751,1751,1751,1751,0
|
|
20240801,163000,901066825,1751,1751,1751,1751,0
|
|
20240801,162900,901066825,1751,1751,1751,1751,0
|
|
20240801,162800,901066825,1751,1751,1751,1751,0
|
|
20240801,162700,901066825,1751,1751,1751,1751,0
|
|
20240801,162600,901066825,1751,1751,1751,1751,0
|
|
20240801,162500,901066825,1751,1751,1751,1751,0
|
|
20240801,162400,901066825,1751,1751,1751,1751,0
|
|
20240801,162300,901066825,1751,1751,1751,1751,0
|
|
20240801,162200,901066825,1751,1751,1751,1751,0
|
|
20240801,162100,901066825,1751,1751,1751,1751,0
|
|
20240801,162000,901066825,1751,1751,1751,1751,0
|
|
20240801,161900,901066825,1751,1751,1751,1751,0
|
|
20240801,161800,901066825,1751,1751,1751,1751,0
|
|
20240801,161700,901066825,1751,1751,1751,1751,0
|
|
20240801,161600,901066825,1751,1751,1751,1751,0
|
|
20240801,161500,901066825,1751,1751,1751,1751,0
|
|
20240801,161400,901066825,1751,1751,1751,1751,0
|
|
20240801,161300,901066825,1751,1751,1751,1751,0
|
|
20240801,161200,901066825,1751,1751,1751,1751,0
|
|
20240801,161100,901066825,1751,1751,1751,1751,14561
|
|
20240801,161000,901066825,1751,1751,1751,1751,0
|
|
20240801,160900,901066825,1751,1751,1751,1751,0
|
|
20240801,160800,901066825,1751,1751,1751,1751,0
|
|
20240801,160700,901066825,1751,1751,1751,1751,0
|
|
20240801,160600,901066825,1751,1751,1751,1751,0
|
|
20240801,160500,901066825,1751,1751,1751,1751,0
|
|
20240801,160400,901066825,1751,1751,1751,1751,0
|
|
20240801,160300,901066825,1751,1751,1751,1751,0
|
|
20240801,160200,901066825,1751,1751,1751,1751,0
|
|
20240801,160100,901066825,1751,1751,1751,1751,0
|
|
20240801,160000,901066825,1751,1751,1751,1751,0
|
|
20240801,155900,901066825,1751,1751,1751,1751,0
|
|
20240801,155800,901066825,1751,1751,1751,1751,0
|
|
20240801,155700,901066825,1751,1751,1751,1751,0
|
|
20240801,155600,901066825,1751,1751,1751,1751,0
|
|
20240801,155500,901066825,1751,1751,1751,1751,0
|
|
20240801,155400,901066825,1751,1751,1751,1751,0
|
|
20240801,155300,901066825,1751,1751,1751,1751,0
|
|
20240801,155200,901066825,1751,1751,1751,1751,0
|
|
20240801,155100,901066825,1751,1751,1751,1751,0
|
|
20240801,155000,901066825,1751,1751,1751,1751,0
|
|
20240801,154900,901066825,1751,1751,1751,1751,0
|
|
20240801,154800,901066825,1751,1751,1751,1751,0
|
|
20240801,154700,901066825,1751,1751,1751,1751,0
|
|
20240801,154600,901066825,1751,1751,1751,1751,0
|
|
20240801,154500,901066825,1751,1751,1751,1751,0
|
|
20240801,154400,901066825,1751,1751,1751,1751,0
|
|
20240801,154300,901066825,1751,1751,1751,1751,0
|
|
20240801,154200,901066825,1751,1751,1751,1751,0
|
|
20240801,154100,901066825,1751,1751,1751,1751,14561
|
|
20240801,154000,901066825,1751,1751,1751,1751,0
|
|
20240801,153900,901066825,1751,1751,1751,1751,0
|
|
20240801,153800,901066825,1751,1751,1751,1751,0
|
|
20240801,153700,901066825,1751,1751,1751,1751,0
|
|
20240801,153600,901066825,1751,1751,1751,1751,0
|
|
20240801,153500,901066825,1751,1751,1751,1751,0
|
|
20240801,153400,901066825,1751,1751,1751,1751,0
|
|
20240801,153300,901066825,1751,1751,1751,1751,0
|
|
20240801,153200,901066825,1751,1751,1751,1751,0
|
|
20240801,153100,901066825,1751,1751,1751,1751,0
|
|
20240801,153000,901066825,1751,1751,1751,1751,14561
|
|
20240801,152900,875570514,1785,1785,1785,1785,0
|
|
20240801,152800,875570514,1785,1785,1785,1785,0
|
|
20240801,152700,875570514,1785,1785,1785,1785,0
|
|
20240801,152600,875570514,1785,1785,1785,1785,0
|
|
20240801,152500,875570514,1785,1785,1785,1785,0
|
|
20240801,152400,875570514,1785,1785,1785,1785,0
|
|
20240801,152300,875570514,1785,1785,1785,1785,0
|
|
20240801,152200,875570514,1785,1785,1785,1785,0
|
|
20240801,152100,875570514,1785,1785,1785,1785,0
|
|
20240801,152000,875570514,1785,1785,1785,1785,0
|
|
20240801,151900,875570514,1785,1785,1785,1785,5
|
|
20240801,151800,875561589,1777,1778,1778,1777,160
|
|
20240801,151700,875277156,1786,1786,1786,1786,1
|
|
20240801,151600,875275370,1787,1788,1788,1777,3
|
|
20240801,151500,875270018,1789,1777,1789,1777,11
|
|
20240801,151400,875250423,1789,1789,1789,1789,400
|
|
20240801,151300,874534823,1790,1791,1791,1790,301
|
|
20240801,151200,873995733,1794,1794,1794,1794,10
|
|
20240801,151100,873977793,1772,1774,1774,1772,535
|
|
20240801,151000,873029391,1777,1775,1780,1772,6621
|
|
20240801,150900,861279441,1775,1776,1787,1775,2676
|
|
20240801,150800,856522455,1788,1784,1796,1775,2294
|
|
20240801,150700,852439996,1784,1784,1785,1784,2104
|
|
20240801,150600,848685851,1796,1786,1796,1784,2141
|
|
20240801,150500,844863996,1784,1805,1813,1784,4557
|
|
20240801,150400,836670417,1805,1805,1805,1805,21
|
|
20240801,150300,836632512,1821,1822,1822,1821,40
|
|
20240801,150200,836559650,1823,1823,1823,1823,0
|
|
20240801,150100,836559650,1823,1823,1823,1823,0
|
|
20240801,150000,836559650,1823,1823,1823,1823,0
|
|
20240801,145900,836559650,1823,1823,1823,1823,0
|
|
20240801,145800,836559650,1823,1823,1823,1823,127
|
|
20240801,145700,836328129,1824,1810,1824,1810,1000
|
|
20240801,145600,834510316,1811,1811,1811,1811,84
|
|
20240801,145500,834358192,1807,1807,1807,1807,0
|
|
20240801,145400,834358192,1807,1807,1807,1807,1
|
|
20240801,145300,834356385,1800,1800,1800,1800,0
|
|
20240801,145200,834356385,1800,1800,1800,1800,0
|
|
20240801,145100,834356385,1800,1800,1800,1800,0
|
|
20240801,145000,834356385,1800,1801,1801,1800,505
|
|
20240801,144900,833446885,1801,1801,1805,1801,3
|
|
20240801,144800,833441478,1805,1805,1805,1805,0
|
|
20240801,144700,833441478,1805,1804,1805,1804,400
|
|
20240801,144600,832719708,1803,1797,1803,1797,55
|
|
20240801,144500,832620663,1797,1797,1797,1797,1666
|
|
20240801,144400,829626861,1797,1797,1797,1797,1100
|
|
20240801,144300,827650161,1799,1799,1799,1799,161
|
|
20240801,144200,827360522,1799,1799,1799,1799,50
|
|
20240801,144100,827270572,1799,1801,1801,1799,200
|
|
20240801,144000,826910770,1804,1804,1804,1804,1
|
|
20240801,143900,826908966,1799,1799,1799,1799,0
|
|
20240801,143800,826908966,1799,1799,1799,1799,0
|
|
20240801,143700,826908966,1799,1799,1799,1799,115
|
|
20240801,143600,826702081,1799,1799,1799,1799,0
|
|
20240801,143500,826702081,1799,1799,1799,1799,52
|
|
20240801,143400,826608533,1799,1799,1799,1799,0
|
|
20240801,143300,826608533,1799,1799,1799,1799,100
|
|
20240801,143200,826428633,1799,1799,1799,1799,0
|
|
20240801,143100,826428633,1799,1799,1799,1799,0
|
|
20240801,143000,826428633,1799,1799,1800,1799,1309
|
|
20240801,142900,824072914,1799,1803,1805,1799,589
|
|
20240801,142800,823012054,1803,1803,1803,1803,155
|
|
20240801,142700,822732589,1803,1806,1807,1803,31
|
|
20240801,142600,822676629,1802,1807,1807,1802,10
|
|
20240801,142500,822658564,1807,1809,1809,1801,119
|
|
20240801,142400,822444133,1801,1818,1818,1801,3287
|
|
20240801,142300,816500198,1828,1828,1828,1828,0
|
|
20240801,142200,816500198,1828,1825,1828,1821,682
|
|
20240801,142100,815257209,1824,1824,1824,1824,0
|
|
20240801,142000,815257209,1824,1827,1827,1824,1200
|
|
20240801,141900,813066400,1828,1827,1828,1827,308
|
|
20240801,141800,812503594,1827,1827,1827,1827,1
|
|
20240801,141700,812501767,1827,1827,1827,1827,101
|
|
20240801,141600,812317240,1828,1828,1828,1827,261
|
|
20240801,141500,811840137,1828,1829,1829,1828,11
|
|
20240801,141400,811820019,1830,1830,1830,1830,71
|
|
20240801,141300,811690089,1830,1830,1830,1830,0
|
|
20240801,141200,811690089,1830,1830,1830,1830,1
|
|
20240801,141100,811688259,1831,1831,1831,1831,1
|
|
20240801,141000,811686428,1831,1831,1831,1831,118
|
|
20240801,140900,811470370,1840,1840,1840,1840,12
|
|
20240801,140800,811448290,1843,1843,1843,1843,0
|
|
20240801,140700,811448290,1843,1843,1843,1843,0
|
|
20240801,140600,811448290,1843,1843,1843,1843,0
|
|
20240801,140500,811448290,1843,1832,1843,1830,2920
|
|
20240801,140400,806100717,1831,1835,1835,1831,366
|
|
20240801,140300,805429585,1839,1839,1839,1839,55
|
|
20240801,140200,805328440,1839,1839,1839,1839,199
|
|
20240801,140100,804962479,1838,1839,1839,1838,364
|
|
20240801,140000,804293446,1839,1843,1843,1839,1143
|
|
20240801,135900,802187962,1842,1844,1844,1842,653
|
|
20240801,135800,800984611,1843,1844,1844,1843,500
|
|
20240801,135700,800063033,1842,1842,1842,1842,0
|
|
20240801,135600,800063033,1842,1842,1842,1842,70
|
|
20240801,135500,799934093,1842,1843,1843,1842,244
|
|
20240801,135400,799484507,1842,1842,1842,1842,0
|
|
20240801,135300,799484507,1842,1842,1842,1842,0
|
|
20240801,135200,799484507,1842,1842,1842,1842,1
|
|
20240801,135100,799482665,1841,1839,1843,1839,784
|
|
20240801,135000,798038660,1839,1840,1840,1839,120
|
|
20240801,134900,797817972,1838,1838,1838,1838,24
|
|
20240801,134800,797773860,1838,1843,1843,1838,3809
|
|
20240801,134700,790754058,1843,1849,1849,1843,45
|
|
20240801,134600,790671049,1849,1848,1849,1848,20
|
|
20240801,134500,790634070,1849,1849,1849,1849,10
|
|
20240801,134400,790615580,1849,1843,1849,1843,514
|
|
20240801,134300,789668144,1843,1841,1843,1839,472
|
|
20240801,134200,788799596,1845,1844,1845,1844,46
|
|
20240801,134100,788714762,1844,1840,1844,1840,216
|
|
20240801,134000,788317087,1839,1839,1839,1837,1001
|
|
20240801,133900,786477631,1839,1844,1850,1835,1159
|
|
20240801,133800,784338502,1844,1845,1845,1832,3411
|
|
20240801,133700,778074589,1846,1831,1850,1831,6222
|
|
20240801,133600,766611028,1831,1830,1842,1830,5559
|
|
20240801,133500,756430275,1831,1866,1873,1827,17788
|
|
20240801,133400,723636899,1865,1918,1929,1847,24870
|
|
20240801,133300,676840658,1931,1834,1945,1834,109012
|
|
20240801,133200,471025223,1830,1830,1830,1830,0
|
|
20240801,133100,471025223,1830,1830,1830,1830,0
|
|
20240801,133000,471025223,1830,1830,1830,1830,0
|
|
20240801,132900,471025223,1830,1830,1830,1830,0
|
|
20240801,132800,471025223,1830,1830,1830,1830,0
|
|
20240801,132700,471025223,1830,1830,1830,1830,0
|
|
20240801,132600,471025223,1830,1830,1830,1830,0
|
|
20240801,132500,471025223,1830,1830,1830,1830,0
|
|
20240801,132400,471025223,1830,1830,1830,1830,0
|
|
20240801,132300,471025223,1830,1830,1830,1830,0
|
|
20240801,132200,471025223,1830,1825,1830,1825,1490
|
|
20240801,132100,468299043,1825,1825,1825,1825,0
|
|
20240801,132000,468299043,1825,1825,1825,1825,300
|
|
20240801,131900,467751543,1826,1829,1829,1826,304
|
|
20240801,131800,467196379,1826,1826,1826,1826,0
|
|
20240801,131700,467196379,1826,1826,1826,1826,100
|
|
20240801,131600,467013779,1826,1826,1826,1826,1
|
|
20240801,131500,467011953,1826,1830,1835,1826,1130
|
|
20240801,131400,464946129,1829,1829,1829,1829,0
|
|
20240801,131300,464946129,1829,1829,1829,1829,0
|
|
20240801,131200,464946129,1829,1829,1829,1829,87
|
|
20240801,131100,464787006,1829,1829,1829,1829,17
|
|
20240801,131000,464755913,1834,1834,1834,1834,30
|
|
20240801,130900,464700893,1835,1835,1835,1835,0
|
|
20240801,130800,464700893,1835,1835,1835,1835,0
|
|
20240801,130700,464700893,1835,1835,1835,1835,0
|
|
20240801,130600,464700893,1835,1835,1835,1835,0
|
|
20240801,130500,464700893,1835,1835,1835,1835,0
|
|
20240801,130400,464700893,1835,1835,1835,1835,0
|
|
20240801,130300,464700893,1835,1835,1835,1835,52
|
|
20240801,130200,464605473,1832,1832,1832,1832,0
|
|
20240801,130100,464605473,1832,1832,1832,1832,388
|
|
20240801,130000,463894657,1836,1836,1836,1836,0
|
|
20240801,125900,463894657,1836,1836,1836,1836,137
|
|
20240801,125800,463643125,1835,1835,1835,1835,372
|
|
20240801,125700,462960505,1835,1830,1836,1830,155
|
|
20240801,125600,462676653,1830,1830,1830,1830,0
|
|
20240801,125500,462676653,1830,1830,1831,1830,800
|
|
20240801,125400,461212547,1830,1830,1830,1830,0
|
|
20240801,125300,461212547,1830,1830,1830,1830,240
|
|
20240801,125200,460773347,1829,1825,1829,1825,313
|
|
20240801,125100,460201527,1824,1824,1824,1824,0
|
|
20240801,125000,460201527,1824,1824,1824,1824,0
|
|
20240801,124900,460201527,1824,1824,1824,1824,0
|
|
20240801,124800,460201527,1824,1824,1824,1824,0
|
|
20240801,124700,460201527,1824,1824,1824,1824,113
|
|
20240801,124600,459995415,1824,1824,1824,1824,0
|
|
20240801,124500,459995415,1824,1824,1824,1824,0
|
|
20240801,124400,459995415,1824,1821,1824,1821,2
|
|
20240801,124300,459991770,1824,1824,1824,1824,0
|
|
20240801,124200,459991770,1824,1824,1824,1824,0
|
|
20240801,124100,459991770,1824,1824,1824,1824,1
|
|
20240801,124000,459989946,1821,1821,1821,1821,126
|
|
20240801,123900,459760500,1821,1821,1821,1821,0
|
|
20240801,123800,459760500,1821,1821,1821,1821,0
|
|
20240801,123700,459760500,1821,1821,1821,1821,0
|
|
20240801,123600,459760500,1821,1821,1821,1821,0
|
|
20240801,123500,459760500,1821,1821,1823,1821,233
|
|
20240801,123400,459335925,1821,1821,1821,1821,0
|
|
20240801,123300,459335925,1821,1821,1821,1821,0
|
|
20240801,123200,459335925,1821,1821,1821,1821,0
|
|
20240801,123100,459335925,1821,1812,1821,1812,677
|
|
20240801,123000,458108850,1821,1821,1821,1821,246
|
|
20240801,122900,457660884,1821,1821,1821,1821,0
|
|
20240801,122800,457660884,1821,1821,1821,1821,11
|
|
20240801,122700,457640853,1821,1821,1821,1821,0
|
|
20240801,122600,457640853,1821,1821,1821,1821,1104
|
|
20240801,122500,455630469,1822,1822,1822,1822,0
|
|
20240801,122400,455630469,1822,1822,1822,1822,0
|
|
20240801,122300,455630469,1822,1822,1822,1822,0
|
|
20240801,122200,455630469,1822,1822,1822,1822,0
|
|
20240801,122100,455630469,1822,1822,1822,1822,0
|
|
20240801,122000,455630469,1822,1822,1822,1822,328
|
|
20240801,121900,455032853,1822,1822,1822,1822,0
|
|
20240801,121800,455032853,1822,1822,1822,1822,0
|
|
20240801,121700,455032853,1822,1822,1822,1822,0
|
|
20240801,121600,455032853,1822,1822,1822,1822,44
|
|
20240801,121500,454952685,1824,1824,1824,1824,0
|
|
20240801,121400,454952685,1824,1824,1824,1824,6
|
|
20240801,121300,454941741,1825,1812,1825,1810,1002
|
|
20240801,121200,453126938,1811,1813,1813,1811,217
|
|
20240801,121100,452733949,1815,1816,1816,1815,691
|
|
20240801,121000,451479711,1814,1814,1814,1814,63
|
|
20240801,120900,451365429,1834,1834,1834,1834,1
|
|
20240801,120800,451363595,1838,1838,1838,1838,0
|
|
20240801,120700,451363595,1838,1838,1838,1838,14
|
|
20240801,120600,451337863,1838,1838,1838,1838,0
|
|
20240801,120500,451337863,1838,1830,1838,1830,1380
|
|
20240801,120400,448804463,1831,1831,1831,1831,500
|
|
20240801,120300,447888963,1842,1838,1842,1831,174
|
|
20240801,120200,447568899,1836,1838,1838,1836,1006
|
|
20240801,120100,445720268,1840,1840,1840,1840,0
|
|
20240801,120000,445720268,1840,1841,1841,1840,139
|
|
20240801,115900,445464507,1837,1836,1837,1836,160
|
|
20240801,115800,445170687,1840,1840,1840,1840,3542
|
|
20240801,115700,438653407,1840,1840,1841,1840,1553
|
|
20240801,115600,435795334,1840,1834,1841,1834,719
|
|
20240801,115500,434472925,1833,1833,1834,1833,577
|
|
20240801,115400,433415223,1831,1831,1831,1831,0
|
|
20240801,115300,433415223,1831,1831,1832,1831,609
|
|
20240801,115200,432300143,1870,1801,1871,1800,22584
|
|
20240801,115100,390835190,1801,1802,1802,1801,300
|
|
20240801,115000,390294889,1801,1801,1801,1801,470
|
|
20240801,114900,389448419,1802,1802,1802,1802,0
|
|
20240801,114800,389448419,1802,1802,1802,1802,0
|
|
20240801,114700,389448419,1802,1802,1802,1802,1
|
|
20240801,114600,389446617,1802,1802,1802,1802,240
|
|
20240801,114500,389014137,1802,1802,1802,1802,400
|
|
20240801,114400,388293337,1801,1801,1801,1801,241
|
|
20240801,114300,387859296,1801,1801,1801,1801,115
|
|
20240801,114200,387652181,1801,1801,1801,1801,0
|
|
20240801,114100,387652181,1801,1801,1801,1801,1331
|
|
20240801,114000,385255050,1801,1801,1801,1801,2
|
|
20240801,113900,385251448,1813,1810,1813,1810,1532
|
|
20240801,113800,382476362,1806,1806,1806,1806,200
|
|
20240801,113700,382115162,1805,1798,1805,1797,7751
|
|
20240801,113600,368160102,1796,1796,1796,1796,0
|
|
20240801,113500,368160102,1796,1795,1796,1795,1083
|
|
20240801,113400,366215035,1796,1796,1796,1796,1
|
|
20240801,113300,366213239,1798,1798,1798,1798,0
|
|
20240801,113200,366213239,1798,1798,1798,1798,0
|
|
20240801,113100,366213239,1798,1798,1798,1798,0
|
|
20240801,113000,366213239,1798,1798,1798,1798,0
|
|
20240801,112900,366213239,1798,1787,1798,1787,701
|
|
20240801,112800,364957512,1787,1787,1787,1787,17
|
|
20240801,112700,364927133,1787,1787,1787,1787,0
|
|
20240801,112600,364927133,1787,1786,1787,1786,100
|
|
20240801,112500,364748467,1779,1779,1779,1779,111
|
|
20240801,112400,364550998,1779,1779,1779,1779,0
|
|
20240801,112300,364550998,1779,1779,1779,1779,1
|
|
20240801,112200,364549219,1778,1778,1778,1778,0
|
|
20240801,112100,364549219,1778,1778,1778,1778,0
|
|
20240801,112000,364549219,1778,1778,1778,1778,0
|
|
20240801,111900,364549219,1778,1778,1778,1778,0
|
|
20240801,111800,364549219,1778,1778,1778,1778,6
|
|
20240801,111700,364538551,1775,1775,1775,1775,0
|
|
20240801,111600,364538551,1775,1775,1775,1775,0
|
|
20240801,111500,364538551,1775,1775,1775,1775,0
|
|
20240801,111400,364538551,1775,1775,1775,1775,0
|
|
20240801,111300,364538551,1775,1775,1775,1775,0
|
|
20240801,111200,364538551,1775,1775,1775,1775,0
|
|
20240801,111100,364538551,1775,1775,1775,1775,0
|
|
20240801,111000,364538551,1775,1775,1775,1775,0
|
|
20240801,110900,364538551,1775,1775,1775,1775,0
|
|
20240801,110800,364538551,1775,1775,1775,1775,0
|
|
20240801,110700,364538551,1775,1775,1775,1775,0
|
|
20240801,110600,364538551,1775,1775,1775,1775,1
|
|
20240801,110500,364536776,1787,1787,1787,1787,102
|
|
20240801,110400,364354502,1775,1778,1778,1775,15
|
|
20240801,110300,364327871,1778,1778,1778,1778,0
|
|
20240801,110200,364327871,1778,1778,1778,1778,0
|
|
20240801,110100,364327871,1778,1780,1780,1778,1081
|
|
20240801,110000,362403853,1780,1780,1780,1780,0
|
|
20240801,105900,362403853,1780,1780,1780,1780,424
|
|
20240801,105800,361649133,1780,1780,1780,1780,0
|
|
20240801,105700,361649133,1780,1780,1780,1780,1
|
|
20240801,105600,361647353,1787,1787,1787,1787,0
|
|
20240801,105500,361647353,1787,1787,1787,1787,20
|
|
20240801,105400,361611613,1787,1787,1787,1787,0
|
|
20240801,105300,361611613,1787,1788,1788,1787,518
|
|
20240801,105200,360685538,1788,1788,1788,1788,53
|
|
20240801,105100,360590774,1789,1789,1789,1789,566
|
|
20240801,105000,359578200,1789,1789,1789,1789,7
|
|
20240801,104900,359565677,1798,1798,1798,1798,0
|
|
20240801,104800,359565677,1798,1798,1798,1798,53
|
|
20240801,104700,359470383,1798,1798,1798,1798,0
|
|
20240801,104600,359470383,1798,1798,1798,1798,0
|
|
20240801,104500,359470383,1798,1798,1798,1798,0
|
|
20240801,104400,359470383,1798,1798,1798,1798,1
|
|
20240801,104300,359468585,1797,1797,1797,1797,200
|
|
20240801,104200,359109185,1797,1787,1797,1787,2782
|
|
20240801,104100,354126889,1773,1773,1773,1773,0
|
|
20240801,104000,354126889,1773,1773,1773,1773,0
|
|
20240801,103900,354126889,1773,1773,1773,1773,0
|
|
20240801,103800,354126889,1773,1773,1773,1773,0
|
|
20240801,103700,354126889,1773,1773,1773,1773,0
|
|
20240801,103600,354126889,1773,1773,1773,1773,0
|
|
20240801,103500,354126889,1773,1773,1773,1773,1
|
|
20240801,103400,354125116,1787,1787,1787,1787,0
|
|
20240801,103300,354125116,1787,1783,1787,1783,6180
|
|
20240801,103200,343083418,1772,1772,1772,1772,0
|
|
20240801,103100,343083418,1772,1772,1772,1772,0
|
|
20240801,103000,343083418,1772,1772,1772,1772,0
|
|
20240801,102900,343083418,1772,1775,1775,1772,1538
|
|
20240801,102800,340355107,1773,1780,1785,1773,731
|
|
20240801,102700,339052828,1785,1789,1789,1785,8206
|
|
20240801,102600,324389667,1797,1797,1797,1797,40
|
|
20240801,102500,324317787,1797,1797,1797,1797,1
|
|
20240801,102400,324315990,1799,1799,1799,1799,0
|
|
20240801,102300,324315990,1799,1799,1799,1799,51
|
|
20240801,102200,324224241,1799,1799,1799,1799,5
|
|
20240801,102100,324215246,1788,1788,1788,1788,0
|
|
20240801,102000,324215246,1788,1788,1788,1788,58
|
|
20240801,101900,324111542,1794,1794,1794,1794,1568
|
|
20240801,101800,321298550,1802,1794,1802,1794,2
|
|
20240801,101700,321294954,1802,1800,1803,1794,802
|
|
20240801,101600,319854005,1803,1803,1803,1803,52
|
|
20240801,101500,319760249,1803,1803,1803,1803,0
|
|
20240801,101400,319760249,1803,1803,1803,1803,6
|
|
20240801,101300,319749431,1803,1803,1803,1803,300
|
|
20240801,101200,319208531,1803,1795,1803,1795,1514
|
|
20240801,101100,316488501,1794,1793,1794,1793,1107
|
|
20240801,101000,314502650,1795,1787,1795,1787,848
|
|
20240801,100900,312985810,1795,1791,1795,1791,184
|
|
20240801,100800,312656234,1791,1795,1795,1791,449
|
|
20240801,100700,311851767,1795,1804,1804,1795,3195
|
|
20240801,100600,306096714,1805,1805,1805,1805,400
|
|
20240801,100500,305374714,1814,1814,1814,1814,2
|
|
20240801,100400,305371086,1805,1806,1806,1805,2031
|
|
20240801,100300,301703594,1823,1820,1823,1820,1475
|
|
20240801,100200,299016951,1820,1820,1820,1820,8
|
|
20240801,100100,299002391,1812,1810,1815,1810,5663
|
|
20240801,100000,288748280,1810,1795,1810,1795,5739
|
|
20240801,095900,278380580,1795,1795,1795,1795,22
|
|
20240801,095800,278341090,1804,1805,1805,1804,2938
|
|
20240801,095700,273040812,1795,1803,1803,1795,212
|
|
20240801,095600,272660178,1808,1800,1808,1800,3630
|
|
20240801,095500,266107550,1800,1784,1800,1784,8860
|
|
20240801,095400,250224562,1775,1775,1775,1775,27
|
|
20240801,095300,250176637,1780,1780,1780,1780,0
|
|
20240801,095200,250176637,1780,1783,1783,1780,1571
|
|
20240801,095100,247378943,1783,1771,1783,1771,1143
|
|
20240801,095000,245352561,1762,1762,1762,1762,1
|
|
20240801,094900,245350799,1762,1762,1762,1762,26
|
|
20240801,094800,245304987,1762,1771,1771,1762,2
|
|
20240801,094700,245301454,1770,1764,1770,1764,2753
|
|
20240801,094600,240431292,1763,1763,1763,1763,0
|
|
20240801,094500,240431292,1763,1763,1763,1763,452
|
|
20240801,094400,239634416,1755,1755,1755,1755,0
|
|
20240801,094300,239634416,1755,1759,1759,1755,265
|
|
20240801,094200,239168735,1758,1758,1758,1758,275
|
|
20240801,094100,238685285,1758,1762,1762,1758,421
|
|
20240801,094000,237944991,1762,1762,1762,1762,0
|
|
20240801,093900,237944991,1762,1755,1762,1755,2191
|
|
20240801,093800,234088855,1755,1755,1755,1755,62
|
|
20240801,093700,233980045,1756,1756,1756,1756,10
|
|
20240801,093600,233962485,1755,1755,1755,1754,1158
|
|
20240801,093500,231930900,1755,1759,1759,1755,73
|
|
20240801,093400,231802497,1759,1759,1759,1756,1094
|
|
20240801,093300,229880854,1760,1760,1760,1755,541
|
|
20240801,093200,228929646,1761,1767,1767,1757,11931
|
|
20240801,093100,207901896,1767,1771,1771,1767,974
|
|
20240801,093000,206177286,1772,1766,1786,1766,376
|
|
20240801,092900,205510372,1775,1772,1789,1762,7133
|
|
20240801,092800,192855435,1762,1780,1789,1760,9455
|
|
20240801,092700,176134297,1789,1779,1792,1772,969
|
|
20240801,092600,174407710,1772,1795,1803,1770,16214
|
|
20240801,092500,145488104,1803,1792,1803,1787,7129
|
|
20240801,092400,132693674,1787,1803,1803,1781,10182
|
|
20240801,092300,114478880,1802,1819,1819,1802,15399
|
|
20240801,092200,86530468,1897,1897,1897,1897,0
|
|
20240801,092100,86530468,1897,1841,1897,1817,15618
|
|
20240801,092000,57954158,1840,1772,1840,1772,9618
|
|
20240801,091900,40588544,1770,1763,1770,1759,1398
|
|
20240801,091800,38116835,1757,1762,1762,1757,651
|
|
20240801,091700,36972728,1761,1757,1761,1757,1260
|
|
20240801,091600,34757338,1748,1755,1756,1748,760
|
|
20240801,091500,33425288,1754,1747,1754,1747,1124
|
|
20240801,091400,31458614,1751,1751,1751,1751,197
|
|
20240801,091300,31113667,1751,1751,1751,1751,5
|
|
20240801,091200,31104912,1750,1746,1750,1746,3081
|
|
20240801,091100,25716443,1745,1737,1745,1737,4474
|
|
20240801,091000,17930418,1737,1736,1737,1736,100
|
|
20240801,090900,17756755,1736,1736,1736,1736,63
|
|
20240801,090800,17647387,1736,1736,1736,1736,24
|
|
20240801,090700,17605723,1730,1730,1730,1730,0
|
|
20240801,090600,17605723,1730,1731,1731,1730,1195
|
|
20240801,090500,15537841,1736,1735,1736,1733,1500
|
|
20240801,090400,12935202,1721,1722,1722,1721,1734
|
|
20240801,090300,9949655,1721,1740,1740,1720,2011
|
|
20240801,090200,6480107,1740,1734,1740,1734,3183
|
|
20240801,090100,955425,1734,1734,1734,1734,105
|
|
20240801,090000,773355,1730,1725,1735,1725,448
|