644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,194100,197495108,1714,1714,1714,1714,2220
|
|
20240802,194000,197495108,1714,1714,1714,1714,0
|
|
20240802,193900,197495108,1714,1714,1714,1714,0
|
|
20240802,193800,197495108,1714,1714,1714,1714,0
|
|
20240802,193700,197495108,1714,1714,1714,1714,0
|
|
20240802,193600,197495108,1714,1714,1714,1714,0
|
|
20240802,193500,197495108,1714,1714,1714,1714,0
|
|
20240802,193400,197495108,1714,1714,1714,1714,0
|
|
20240802,193300,197495108,1714,1714,1714,1714,0
|
|
20240802,193200,197495108,1714,1714,1714,1714,0
|
|
20240802,193100,197495108,1714,1714,1714,1714,0
|
|
20240802,193000,197495108,1714,1714,1714,1714,0
|
|
20240802,192900,197495108,1714,1714,1714,1714,0
|
|
20240802,192800,197495108,1714,1714,1714,1714,0
|
|
20240802,192700,197495108,1714,1714,1714,1714,0
|
|
20240802,192600,197495108,1714,1714,1714,1714,0
|
|
20240802,192500,197495108,1714,1714,1714,1714,0
|
|
20240802,192400,197495108,1714,1714,1714,1714,0
|
|
20240802,192300,197495108,1714,1714,1714,1714,0
|
|
20240802,192200,197495108,1714,1714,1714,1714,0
|
|
20240802,192100,197495108,1714,1714,1714,1714,0
|
|
20240802,192000,197495108,1714,1714,1714,1714,0
|
|
20240802,191900,197495108,1714,1714,1714,1714,0
|
|
20240802,191800,197495108,1714,1714,1714,1714,0
|
|
20240802,191700,197495108,1714,1714,1714,1714,0
|
|
20240802,191600,197495108,1714,1714,1714,1714,0
|
|
20240802,191500,197495108,1714,1714,1714,1714,0
|
|
20240802,191400,197495108,1714,1714,1714,1714,0
|
|
20240802,191300,197495108,1714,1714,1714,1714,0
|
|
20240802,191200,197495108,1714,1714,1714,1714,0
|
|
20240802,191100,197495108,1714,1714,1714,1714,2220
|
|
20240802,191000,197495108,1714,1714,1714,1714,0
|
|
20240802,190900,197495108,1714,1714,1714,1714,0
|
|
20240802,190800,197495108,1714,1714,1714,1714,0
|
|
20240802,190700,197495108,1714,1714,1714,1714,0
|
|
20240802,190600,197495108,1714,1714,1714,1714,0
|
|
20240802,190500,197495108,1714,1714,1714,1714,0
|
|
20240802,190400,197495108,1714,1714,1714,1714,0
|
|
20240802,190300,197495108,1714,1714,1714,1714,0
|
|
20240802,190200,197495108,1714,1714,1714,1714,0
|
|
20240802,190100,197495108,1714,1714,1714,1714,0
|
|
20240802,190000,197495108,1714,1714,1714,1714,0
|
|
20240802,185900,197495108,1714,1714,1714,1714,0
|
|
20240802,185800,197495108,1714,1714,1714,1714,0
|
|
20240802,185700,197495108,1714,1714,1714,1714,0
|
|
20240802,185600,197495108,1714,1714,1714,1714,0
|
|
20240802,185500,197495108,1714,1714,1714,1714,0
|
|
20240802,185400,197495108,1714,1714,1714,1714,0
|
|
20240802,185300,197495108,1714,1714,1714,1714,0
|
|
20240802,185200,197495108,1714,1714,1714,1714,0
|
|
20240802,185100,197495108,1714,1714,1714,1714,0
|
|
20240802,185000,197495108,1714,1714,1714,1714,0
|
|
20240802,184900,197495108,1714,1714,1714,1714,0
|
|
20240802,184800,197495108,1714,1714,1714,1714,0
|
|
20240802,184700,197495108,1714,1714,1714,1714,0
|
|
20240802,184600,197495108,1714,1714,1714,1714,0
|
|
20240802,184500,197495108,1714,1714,1714,1714,0
|
|
20240802,184400,197495108,1714,1714,1714,1714,0
|
|
20240802,184300,197495108,1714,1714,1714,1714,0
|
|
20240802,184200,197495108,1714,1714,1714,1714,0
|
|
20240802,184100,197495108,1714,1714,1714,1714,2220
|
|
20240802,184000,197495108,1714,1714,1714,1714,0
|
|
20240802,183900,197495108,1714,1714,1714,1714,0
|
|
20240802,183800,197495108,1714,1714,1714,1714,0
|
|
20240802,183700,197495108,1714,1714,1714,1714,0
|
|
20240802,183600,197495108,1714,1714,1714,1714,0
|
|
20240802,183500,197495108,1714,1714,1714,1714,0
|
|
20240802,183400,197495108,1714,1714,1714,1714,0
|
|
20240802,183300,197495108,1714,1714,1714,1714,0
|
|
20240802,183200,197495108,1714,1714,1714,1714,0
|
|
20240802,183100,197495108,1714,1714,1714,1714,0
|
|
20240802,183000,197495108,1714,1714,1714,1714,0
|
|
20240802,182900,197495108,1714,1714,1714,1714,0
|
|
20240802,182800,197495108,1714,1714,1714,1714,0
|
|
20240802,182700,197495108,1714,1714,1714,1714,0
|
|
20240802,182600,197495108,1714,1714,1714,1714,0
|
|
20240802,182500,197495108,1714,1714,1714,1714,0
|
|
20240802,182400,197495108,1714,1714,1714,1714,0
|
|
20240802,182300,197495108,1714,1714,1714,1714,0
|
|
20240802,182200,197495108,1714,1714,1714,1714,0
|
|
20240802,182100,197495108,1714,1714,1714,1714,0
|
|
20240802,182000,197495108,1714,1714,1714,1714,0
|
|
20240802,181900,197495108,1714,1714,1714,1714,0
|
|
20240802,181800,197495108,1714,1714,1714,1714,0
|
|
20240802,181700,197495108,1714,1714,1714,1714,0
|
|
20240802,181600,197495108,1714,1714,1714,1714,0
|
|
20240802,181500,197495108,1714,1714,1714,1714,0
|
|
20240802,181400,197495108,1714,1714,1714,1714,0
|
|
20240802,181300,197495108,1714,1714,1714,1714,0
|
|
20240802,181200,197495108,1714,1714,1714,1714,0
|
|
20240802,181100,197495108,1714,1714,1714,1714,2220
|
|
20240802,181000,197495108,1714,1714,1714,1714,0
|
|
20240802,180900,197495108,1714,1714,1714,1714,0
|
|
20240802,180800,197495108,1714,1714,1714,1714,0
|
|
20240802,180700,197495108,1714,1714,1714,1714,0
|
|
20240802,180600,197495108,1714,1714,1714,1714,0
|
|
20240802,180500,197495108,1714,1714,1714,1714,0
|
|
20240802,180400,197495108,1714,1714,1714,1714,0
|
|
20240802,180300,197495108,1714,1714,1714,1714,0
|
|
20240802,180200,197495108,1714,1714,1714,1714,0
|
|
20240802,180100,197495108,1714,1714,1714,1714,0
|
|
20240802,180000,197495108,1714,1714,1714,1714,0
|
|
20240802,175900,197495108,1714,1714,1714,1714,0
|
|
20240802,175800,197495108,1714,1714,1714,1714,0
|
|
20240802,175700,197495108,1714,1714,1714,1714,0
|
|
20240802,175600,197495108,1714,1714,1714,1714,0
|
|
20240802,175500,197495108,1714,1714,1714,1714,0
|
|
20240802,175400,197495108,1714,1714,1714,1714,0
|
|
20240802,175300,197495108,1714,1714,1714,1714,0
|
|
20240802,175200,197495108,1714,1714,1714,1714,0
|
|
20240802,175100,197495108,1714,1714,1714,1714,0
|
|
20240802,175000,197495108,1714,1714,1714,1714,0
|
|
20240802,174900,197495108,1714,1714,1714,1714,0
|
|
20240802,174800,197495108,1714,1714,1714,1714,0
|
|
20240802,174700,197495108,1714,1714,1714,1714,0
|
|
20240802,174600,197495108,1714,1714,1714,1714,0
|
|
20240802,174500,197495108,1714,1714,1714,1714,0
|
|
20240802,174400,197495108,1714,1714,1714,1714,0
|
|
20240802,174300,197495108,1714,1714,1714,1714,0
|
|
20240802,174200,197495108,1714,1714,1714,1714,0
|
|
20240802,174100,197495108,1714,1714,1714,1714,2220
|
|
20240802,174000,197495108,1714,1714,1714,1714,0
|
|
20240802,173900,197495108,1714,1714,1714,1714,0
|
|
20240802,173800,197495108,1714,1714,1714,1714,0
|
|
20240802,173700,197495108,1714,1714,1714,1714,0
|
|
20240802,173600,197495108,1714,1714,1714,1714,0
|
|
20240802,173500,197495108,1714,1714,1714,1714,0
|
|
20240802,173400,197495108,1714,1714,1714,1714,0
|
|
20240802,173300,197495108,1714,1714,1714,1714,0
|
|
20240802,173200,197495108,1714,1714,1714,1714,0
|
|
20240802,173100,197495108,1714,1714,1714,1714,0
|
|
20240802,173000,197495108,1714,1714,1714,1714,0
|
|
20240802,172900,197495108,1714,1714,1714,1714,0
|
|
20240802,172800,197495108,1714,1714,1714,1714,0
|
|
20240802,172700,197495108,1714,1714,1714,1714,0
|
|
20240802,172600,197495108,1714,1714,1714,1714,0
|
|
20240802,172500,197495108,1714,1714,1714,1714,0
|
|
20240802,172400,197495108,1714,1714,1714,1714,0
|
|
20240802,172300,197495108,1714,1714,1714,1714,0
|
|
20240802,172200,197495108,1714,1714,1714,1714,0
|
|
20240802,172100,197495108,1714,1714,1714,1714,0
|
|
20240802,172000,197495108,1714,1714,1714,1714,0
|
|
20240802,171900,197495108,1714,1714,1714,1714,0
|
|
20240802,171800,197495108,1714,1714,1714,1714,0
|
|
20240802,171700,197495108,1714,1714,1714,1714,0
|
|
20240802,171600,197495108,1714,1714,1714,1714,0
|
|
20240802,171500,197495108,1714,1714,1714,1714,0
|
|
20240802,171400,197495108,1714,1714,1714,1714,0
|
|
20240802,171300,197495108,1714,1714,1714,1714,0
|
|
20240802,171200,197495108,1714,1714,1714,1714,0
|
|
20240802,171100,197495108,1714,1714,1714,1714,2220
|
|
20240802,171000,197495108,1714,1714,1714,1714,0
|
|
20240802,170900,197495108,1714,1714,1714,1714,0
|
|
20240802,170800,197495108,1714,1714,1714,1714,0
|
|
20240802,170700,197495108,1714,1714,1714,1714,0
|
|
20240802,170600,197495108,1714,1714,1714,1714,0
|
|
20240802,170500,197495108,1714,1714,1714,1714,0
|
|
20240802,170400,197495108,1714,1714,1714,1714,0
|
|
20240802,170300,197495108,1714,1714,1714,1714,0
|
|
20240802,170200,197495108,1714,1714,1714,1714,0
|
|
20240802,170100,197495108,1714,1714,1714,1714,0
|
|
20240802,170000,197495108,1714,1714,1714,1714,0
|
|
20240802,165900,197495108,1714,1714,1714,1714,0
|
|
20240802,165800,197495108,1714,1714,1714,1714,0
|
|
20240802,165700,197495108,1714,1714,1714,1714,0
|
|
20240802,165600,197495108,1714,1714,1714,1714,0
|
|
20240802,165500,197495108,1714,1714,1714,1714,0
|
|
20240802,165400,197495108,1714,1714,1714,1714,0
|
|
20240802,165300,197495108,1714,1714,1714,1714,0
|
|
20240802,165200,197495108,1714,1714,1714,1714,0
|
|
20240802,165100,197495108,1714,1714,1714,1714,0
|
|
20240802,165000,197495108,1714,1714,1714,1714,0
|
|
20240802,164900,197495108,1714,1714,1714,1714,0
|
|
20240802,164800,197495108,1714,1714,1714,1714,0
|
|
20240802,164700,197495108,1714,1714,1714,1714,0
|
|
20240802,164600,197495108,1714,1714,1714,1714,0
|
|
20240802,164500,197495108,1714,1714,1714,1714,0
|
|
20240802,164400,197495108,1714,1714,1714,1714,0
|
|
20240802,164300,197495108,1714,1714,1714,1714,0
|
|
20240802,164200,197495108,1714,1714,1714,1714,0
|
|
20240802,164100,197495108,1714,1714,1714,1714,2220
|
|
20240802,164000,197495108,1714,1714,1714,1714,0
|
|
20240802,163900,197495108,1714,1714,1714,1714,0
|
|
20240802,163800,197495108,1714,1714,1714,1714,0
|
|
20240802,163700,197495108,1714,1714,1714,1714,0
|
|
20240802,163600,197495108,1714,1714,1714,1714,0
|
|
20240802,163500,197495108,1714,1714,1714,1714,0
|
|
20240802,163400,197495108,1714,1714,1714,1714,0
|
|
20240802,163300,197495108,1714,1714,1714,1714,0
|
|
20240802,163200,197495108,1714,1714,1714,1714,0
|
|
20240802,163100,197495108,1714,1714,1714,1714,0
|
|
20240802,163000,197495108,1714,1714,1714,1714,0
|
|
20240802,162900,197495108,1714,1714,1714,1714,0
|
|
20240802,162800,197495108,1714,1714,1714,1714,0
|
|
20240802,162700,197495108,1714,1714,1714,1714,0
|
|
20240802,162600,197495108,1714,1714,1714,1714,0
|
|
20240802,162500,197495108,1714,1714,1714,1714,0
|
|
20240802,162400,197495108,1714,1714,1714,1714,0
|
|
20240802,162300,197495108,1714,1714,1714,1714,0
|
|
20240802,162200,197495108,1714,1714,1714,1714,0
|
|
20240802,162100,197495108,1714,1714,1714,1714,0
|
|
20240802,162000,197495108,1714,1714,1714,1714,0
|
|
20240802,161900,197495108,1714,1714,1714,1714,0
|
|
20240802,161800,197495108,1714,1714,1714,1714,0
|
|
20240802,161700,197495108,1714,1714,1714,1714,0
|
|
20240802,161600,197495108,1714,1714,1714,1714,0
|
|
20240802,161500,197495108,1714,1714,1714,1714,0
|
|
20240802,161400,197495108,1714,1714,1714,1714,0
|
|
20240802,161300,197495108,1714,1714,1714,1714,0
|
|
20240802,161200,197495108,1714,1714,1714,1714,0
|
|
20240802,161100,197495108,1714,1714,1714,1714,2220
|
|
20240802,161000,197495108,1714,1714,1714,1714,0
|
|
20240802,160900,197495108,1714,1714,1714,1714,0
|
|
20240802,160800,197495108,1714,1714,1714,1714,0
|
|
20240802,160700,197495108,1714,1714,1714,1714,0
|
|
20240802,160600,197495108,1714,1714,1714,1714,0
|
|
20240802,160500,197495108,1714,1714,1714,1714,0
|
|
20240802,160400,197495108,1714,1714,1714,1714,0
|
|
20240802,160300,197495108,1714,1714,1714,1714,0
|
|
20240802,160200,197495108,1714,1714,1714,1714,0
|
|
20240802,160100,197495108,1714,1714,1714,1714,0
|
|
20240802,160000,197495108,1714,1714,1714,1714,0
|
|
20240802,155900,197495108,1714,1714,1714,1714,0
|
|
20240802,155800,197495108,1714,1714,1714,1714,0
|
|
20240802,155700,197495108,1714,1714,1714,1714,0
|
|
20240802,155600,197495108,1714,1714,1714,1714,0
|
|
20240802,155500,197495108,1714,1714,1714,1714,0
|
|
20240802,155400,197495108,1714,1714,1714,1714,0
|
|
20240802,155300,197495108,1714,1714,1714,1714,0
|
|
20240802,155200,197495108,1714,1714,1714,1714,0
|
|
20240802,155100,197495108,1714,1714,1714,1714,0
|
|
20240802,155000,197495108,1714,1714,1714,1714,0
|
|
20240802,154900,197495108,1714,1714,1714,1714,0
|
|
20240802,154800,197495108,1714,1714,1714,1714,0
|
|
20240802,154700,197495108,1714,1714,1714,1714,0
|
|
20240802,154600,197495108,1714,1714,1714,1714,0
|
|
20240802,154500,197495108,1714,1714,1714,1714,0
|
|
20240802,154400,197495108,1714,1714,1714,1714,0
|
|
20240802,154300,197495108,1714,1714,1714,1714,0
|
|
20240802,154200,197495108,1714,1714,1714,1714,0
|
|
20240802,154100,197495108,1714,1714,1714,1714,2220
|
|
20240802,154000,197495108,1714,1714,1714,1714,0
|
|
20240802,153900,197495108,1714,1714,1714,1714,0
|
|
20240802,153800,197495108,1714,1714,1714,1714,0
|
|
20240802,153700,197495108,1714,1714,1714,1714,0
|
|
20240802,153600,197495108,1714,1714,1714,1714,0
|
|
20240802,153500,197495108,1714,1714,1714,1714,0
|
|
20240802,153400,197495108,1714,1714,1714,1714,0
|
|
20240802,153300,197495108,1714,1714,1714,1714,0
|
|
20240802,153200,197495108,1714,1714,1714,1714,0
|
|
20240802,153100,197495108,1714,1714,1714,1714,0
|
|
20240802,153000,197495108,1714,1714,1714,1714,2220
|
|
20240802,152900,193690028,1691,1691,1691,1691,0
|
|
20240802,152800,193690028,1691,1691,1691,1691,0
|
|
20240802,152700,193690028,1691,1691,1691,1691,0
|
|
20240802,152600,193690028,1691,1691,1691,1691,0
|
|
20240802,152500,193690028,1691,1691,1691,1691,0
|
|
20240802,152400,193690028,1691,1691,1691,1691,0
|
|
20240802,152300,193690028,1691,1691,1691,1691,0
|
|
20240802,152200,193690028,1691,1691,1691,1691,0
|
|
20240802,152100,193690028,1691,1691,1691,1691,0
|
|
20240802,152000,193690028,1691,1691,1691,1691,0
|
|
20240802,151900,193690028,1691,1691,1691,1691,0
|
|
20240802,151800,193690028,1691,1691,1691,1691,60
|
|
20240802,151700,193588568,1691,1691,1691,1691,133
|
|
20240802,151600,193363665,1691,1691,1691,1691,193
|
|
20240802,151500,193037302,1693,1694,1694,1693,45
|
|
20240802,151400,192961074,1694,1702,1702,1694,325
|
|
20240802,151300,192409724,1694,1694,1694,1694,59
|
|
20240802,151200,192309778,1694,1695,1695,1694,146
|
|
20240802,151100,192062318,1695,1695,1695,1695,243
|
|
20240802,151000,191650433,1695,1702,1702,1695,26
|
|
20240802,150900,191606356,1695,1695,1695,1695,94
|
|
20240802,150800,191447026,1695,1695,1695,1695,0
|
|
20240802,150700,191447026,1695,1702,1702,1695,2
|
|
20240802,150600,191443629,1702,1694,1702,1694,920
|
|
20240802,150500,189882982,1694,1694,1694,1694,142
|
|
20240802,150400,189642434,1694,1695,1695,1694,217
|
|
20240802,150300,189274719,1695,1695,1695,1695,45
|
|
20240802,150200,189198444,1695,1695,1695,1695,60
|
|
20240802,150100,189096744,1695,1695,1695,1695,0
|
|
20240802,150000,189096744,1695,1695,1695,1695,25
|
|
20240802,145900,189054369,1695,1702,1702,1695,2
|
|
20240802,145800,189050972,1702,1702,1702,1702,0
|
|
20240802,145700,189050972,1702,1702,1702,1702,0
|
|
20240802,145600,189050972,1702,1701,1702,1701,375
|
|
20240802,145500,188412926,1698,1698,1698,1698,25
|
|
20240802,145400,188370476,1701,1701,1701,1701,17
|
|
20240802,145300,188341559,1702,1702,1702,1702,100
|
|
20240802,145200,188171359,1699,1699,1699,1699,0
|
|
20240802,145100,188171359,1699,1696,1699,1696,543
|
|
20240802,145000,187249336,1696,1696,1696,1696,277
|
|
20240802,144900,186779544,1696,1696,1696,1696,0
|
|
20240802,144800,186779544,1696,1696,1696,1696,23
|
|
20240802,144700,186740536,1694,1694,1694,1694,0
|
|
20240802,144600,186740536,1694,1694,1694,1694,364
|
|
20240802,144500,186123920,1694,1694,1694,1694,0
|
|
20240802,144400,186123920,1694,1694,1694,1694,30
|
|
20240802,144300,186073100,1694,1695,1695,1694,202
|
|
20240802,144200,185730807,1695,1695,1695,1695,0
|
|
20240802,144100,185730807,1695,1695,1695,1695,25
|
|
20240802,144000,185688432,1697,1697,1697,1697,5
|
|
20240802,143900,185679947,1695,1696,1697,1695,145
|
|
20240802,143800,185433997,1697,1697,1697,1697,10
|
|
20240802,143700,185417027,1696,1697,1697,1696,124
|
|
20240802,143600,185206624,1697,1700,1700,1697,3329
|
|
20240802,143500,179547627,1700,1700,1700,1700,131
|
|
20240802,143400,179324927,1700,1700,1700,1700,0
|
|
20240802,143300,179324927,1700,1700,1700,1700,0
|
|
20240802,143200,179324927,1700,1700,1700,1700,2161
|
|
20240802,143100,175651227,1700,1700,1700,1700,0
|
|
20240802,143000,175651227,1700,1700,1700,1700,147
|
|
20240802,142900,175401327,1701,1701,1701,1701,0
|
|
20240802,142800,175401327,1701,1701,1701,1701,203
|
|
20240802,142700,175056024,1701,1701,1701,1701,88
|
|
20240802,142600,174906336,1701,1701,1701,1701,5
|
|
20240802,142500,174897831,1702,1702,1702,1702,100
|
|
20240802,142400,174727631,1701,1701,1701,1701,0
|
|
20240802,142300,174727631,1701,1701,1701,1701,50
|
|
20240802,142200,174642581,1702,1702,1702,1702,3
|
|
20240802,142100,174637475,1702,1702,1702,1702,0
|
|
20240802,142000,174637475,1702,1702,1702,1702,12
|
|
20240802,141900,174617051,1701,1701,1701,1701,0
|
|
20240802,141800,174617051,1701,1701,1701,1701,0
|
|
20240802,141700,174617051,1701,1701,1701,1701,248
|
|
20240802,141600,174195203,1701,1701,1701,1701,0
|
|
20240802,141500,174195203,1701,1701,1701,1701,20
|
|
20240802,141400,174161183,1701,1701,1701,1701,0
|
|
20240802,141300,174161183,1701,1701,1701,1701,50
|
|
20240802,141200,174076133,1701,1701,1701,1701,0
|
|
20240802,141100,174076133,1701,1701,1701,1701,0
|
|
20240802,141000,174076133,1701,1701,1701,1701,0
|
|
20240802,140900,174076133,1701,1701,1701,1701,5
|
|
20240802,140800,174067628,1701,1701,1701,1701,0
|
|
20240802,140700,174067628,1701,1701,1701,1701,50
|
|
20240802,140600,173982578,1701,1711,1711,1701,3
|
|
20240802,140500,173977455,1711,1711,1711,1711,0
|
|
20240802,140400,173977455,1711,1711,1711,1711,500
|
|
20240802,140300,173121955,1701,1702,1702,1701,43
|
|
20240802,140200,173048770,1702,1702,1702,1702,0
|
|
20240802,140100,173048770,1702,1703,1703,1702,209
|
|
20240802,140000,172692902,1703,1704,1704,1703,250
|
|
20240802,135900,172266952,1705,1706,1706,1705,210
|
|
20240802,135800,171908847,1705,1705,1705,1705,0
|
|
20240802,135700,171908847,1705,1705,1705,1705,36
|
|
20240802,135600,171847467,1705,1715,1715,1705,2
|
|
20240802,135500,171844047,1715,1715,1715,1715,0
|
|
20240802,135400,171844047,1715,1715,1715,1715,0
|
|
20240802,135300,171844047,1715,1715,1715,1715,0
|
|
20240802,135200,171844047,1715,1715,1715,1712,1978
|
|
20240802,135100,168452077,1715,1715,1715,1715,0
|
|
20240802,135000,168452077,1715,1715,1715,1715,0
|
|
20240802,134900,168452077,1715,1715,1715,1715,103
|
|
20240802,134800,168275432,1715,1715,1715,1715,0
|
|
20240802,134700,168275432,1715,1715,1715,1715,10
|
|
20240802,134600,168258282,1719,1719,1719,1719,460
|
|
20240802,134500,167467542,1714,1720,1720,1714,375
|
|
20240802,134400,166824393,1721,1721,1721,1721,0
|
|
20240802,134300,166824393,1721,1721,1721,1721,0
|
|
20240802,134200,166824393,1721,1721,1721,1721,0
|
|
20240802,134100,166824393,1721,1721,1721,1721,205
|
|
20240802,134000,166471588,1723,1721,1723,1721,347
|
|
20240802,133900,165874140,1721,1721,1721,1721,206
|
|
20240802,133800,165519614,1716,1716,1716,1716,25
|
|
20240802,133700,165476714,1715,1715,1715,1715,0
|
|
20240802,133600,165476714,1715,1715,1715,1715,0
|
|
20240802,133500,165476714,1715,1715,1715,1715,0
|
|
20240802,133400,165476714,1715,1715,1715,1715,1059
|
|
20240802,133300,163660529,1715,1709,1715,1709,213
|
|
20240802,133200,163295506,1710,1709,1714,1709,831
|
|
20240802,133100,161872438,1703,1703,1703,1703,0
|
|
20240802,133000,161872438,1703,1703,1703,1703,0
|
|
20240802,132900,161872438,1703,1700,1703,1700,198
|
|
20240802,132800,161535538,1700,1695,1700,1695,798
|
|
20240802,132700,160180275,1694,1694,1694,1694,35
|
|
20240802,132600,160120985,1693,1693,1693,1693,0
|
|
20240802,132500,160120985,1693,1693,1693,1693,80
|
|
20240802,132400,159985545,1694,1690,1694,1690,525
|
|
20240802,132300,159097093,1690,1690,1690,1690,0
|
|
20240802,132200,159097093,1690,1690,1690,1690,23
|
|
20240802,132100,159058223,1690,1690,1690,1690,0
|
|
20240802,132000,159058223,1690,1690,1690,1690,17
|
|
20240802,131900,159029493,1690,1690,1690,1690,0
|
|
20240802,131800,159029493,1690,1690,1690,1690,25
|
|
20240802,131700,158987243,1691,1691,1691,1691,0
|
|
20240802,131600,158987243,1691,1691,1691,1691,0
|
|
20240802,131500,158987243,1691,1691,1691,1691,5
|
|
20240802,131400,158978788,1690,1690,1690,1690,155
|
|
20240802,131300,158716838,1690,1690,1690,1690,0
|
|
20240802,131200,158716838,1690,1690,1690,1690,0
|
|
20240802,131100,158716838,1690,1690,1690,1690,0
|
|
20240802,131000,158716838,1690,1690,1690,1690,25
|
|
20240802,130900,158674588,1690,1690,1690,1690,97
|
|
20240802,130800,158510658,1690,1690,1690,1690,20
|
|
20240802,130700,158476858,1690,1690,1690,1690,25
|
|
20240802,130600,158434608,1690,1690,1690,1690,0
|
|
20240802,130500,158434608,1690,1690,1690,1690,66
|
|
20240802,130400,158323068,1690,1690,1690,1690,0
|
|
20240802,130300,158323068,1690,1690,1690,1690,25
|
|
20240802,130200,158280818,1693,1693,1693,1693,0
|
|
20240802,130100,158280818,1693,1693,1693,1693,0
|
|
20240802,130000,158280818,1693,1693,1693,1693,0
|
|
20240802,125900,158280818,1693,1693,1693,1693,10
|
|
20240802,125800,158263888,1690,1690,1690,1690,25
|
|
20240802,125700,158221638,1691,1691,1691,1691,10
|
|
20240802,125600,158204728,1690,1690,1690,1690,10
|
|
20240802,125500,158187828,1690,1690,1690,1690,25
|
|
20240802,125400,158145578,1690,1690,1690,1690,0
|
|
20240802,125300,158145578,1690,1690,1690,1690,0
|
|
20240802,125200,158145578,1690,1690,1690,1690,25
|
|
20240802,125100,158103328,1695,1695,1695,1695,0
|
|
20240802,125000,158103328,1695,1695,1695,1695,1
|
|
20240802,124900,158101633,1695,1695,1695,1695,2898
|
|
20240802,124800,153189523,1686,1686,1686,1686,0
|
|
20240802,124700,153189523,1686,1687,1687,1686,781
|
|
20240802,124600,151872756,1688,1688,1688,1688,1
|
|
20240802,124500,151871068,1688,1688,1688,1688,1
|
|
20240802,124400,151869380,1694,1694,1694,1694,0
|
|
20240802,124300,151869380,1694,1694,1694,1694,0
|
|
20240802,124200,151869380,1694,1694,1694,1694,2959
|
|
20240802,124100,146856834,1686,1686,1686,1686,0
|
|
20240802,124000,146856834,1686,1688,1689,1686,1057
|
|
20240802,123900,145073430,1688,1690,1690,1688,105
|
|
20240802,123800,144896040,1689,1689,1689,1689,0
|
|
20240802,123700,144896040,1689,1689,1689,1689,0
|
|
20240802,123600,144896040,1689,1689,1689,1689,50
|
|
20240802,123500,144811590,1688,1688,1688,1688,0
|
|
20240802,123400,144811590,1688,1688,1688,1688,0
|
|
20240802,123300,144811590,1688,1688,1688,1688,1
|
|
20240802,123200,144809902,1688,1688,1688,1688,0
|
|
20240802,123100,144809902,1688,1688,1688,1688,0
|
|
20240802,123000,144809902,1688,1688,1688,1688,0
|
|
20240802,122900,144809902,1688,1689,1689,1688,4056
|
|
20240802,122800,137962172,1689,1689,1689,1689,0
|
|
20240802,122700,137962172,1689,1689,1689,1689,50
|
|
20240802,122600,137877722,1689,1689,1689,1689,97
|
|
20240802,122500,137713889,1689,1689,1689,1689,0
|
|
20240802,122400,137713889,1689,1689,1689,1689,0
|
|
20240802,122300,137713889,1689,1689,1689,1689,0
|
|
20240802,122200,137713889,1689,1689,1689,1689,50
|
|
20240802,122100,137629439,1689,1689,1689,1689,120
|
|
20240802,122000,137426759,1688,1688,1688,1688,0
|
|
20240802,121900,137426759,1688,1688,1688,1688,0
|
|
20240802,121800,137426759,1688,1688,1688,1688,0
|
|
20240802,121700,137426759,1688,1688,1688,1688,0
|
|
20240802,121600,137426759,1688,1688,1688,1688,0
|
|
20240802,121500,137426759,1688,1688,1688,1688,50
|
|
20240802,121400,137342359,1688,1688,1688,1688,0
|
|
20240802,121300,137342359,1688,1688,1688,1688,5
|
|
20240802,121200,137333919,1688,1688,1688,1688,0
|
|
20240802,121100,137333919,1688,1688,1688,1688,0
|
|
20240802,121000,137333919,1688,1688,1688,1688,216
|
|
20240802,120900,136969311,1688,1688,1688,1688,50
|
|
20240802,120800,136884911,1688,1688,1688,1688,0
|
|
20240802,120700,136884911,1688,1688,1688,1688,92
|
|
20240802,120600,136729615,1688,1688,1688,1688,0
|
|
20240802,120500,136729615,1688,1688,1688,1688,237
|
|
20240802,120400,136329559,1688,1688,1688,1688,0
|
|
20240802,120300,136329559,1688,1688,1688,1688,0
|
|
20240802,120200,136329559,1688,1688,1688,1688,0
|
|
20240802,120100,136329559,1688,1688,1688,1688,0
|
|
20240802,120000,136329559,1688,1688,1688,1688,0
|
|
20240802,115900,136329559,1688,1688,1688,1688,20
|
|
20240802,115800,136295799,1698,1688,1698,1688,2
|
|
20240802,115700,136292413,1688,1688,1688,1688,0
|
|
20240802,115600,136292413,1688,1688,1688,1688,0
|
|
20240802,115500,136292413,1688,1688,1688,1688,0
|
|
20240802,115400,136292413,1688,1688,1688,1688,0
|
|
20240802,115300,136292413,1688,1688,1688,1688,104
|
|
20240802,115200,136116861,1688,1688,1688,1688,20
|
|
20240802,115100,136083101,1688,1688,1688,1688,0
|
|
20240802,115000,136083101,1688,1688,1688,1688,0
|
|
20240802,114900,136083101,1688,1688,1688,1688,0
|
|
20240802,114800,136083101,1688,1688,1688,1688,95
|
|
20240802,114700,135922741,1688,1688,1688,1688,20
|
|
20240802,114600,135888981,1688,1688,1688,1688,0
|
|
20240802,114500,135888981,1688,1688,1688,1688,0
|
|
20240802,114400,135888981,1688,1688,1688,1688,20
|
|
20240802,114300,135855221,1688,1688,1688,1688,0
|
|
20240802,114200,135855221,1688,1688,1688,1688,7
|
|
20240802,114100,135843405,1688,1698,1698,1688,101
|
|
20240802,114000,135672882,1690,1690,1690,1690,0
|
|
20240802,113900,135672882,1690,1690,1690,1690,0
|
|
20240802,113800,135672882,1690,1690,1690,1690,0
|
|
20240802,113700,135672882,1690,1690,1690,1690,1120
|
|
20240802,113600,133780082,1691,1691,1691,1691,310
|
|
20240802,113500,133255872,1691,1691,1691,1691,0
|
|
20240802,113400,133255872,1691,1691,1691,1691,0
|
|
20240802,113300,133255872,1691,1691,1691,1691,0
|
|
20240802,113200,133255872,1691,1691,1691,1691,98
|
|
20240802,113100,133090154,1691,1691,1691,1691,0
|
|
20240802,113000,133090154,1691,1691,1691,1691,93
|
|
20240802,112900,132932891,1691,1691,1691,1691,10
|
|
20240802,112800,132915981,1691,1691,1691,1691,0
|
|
20240802,112700,132915981,1691,1691,1691,1691,0
|
|
20240802,112600,132915981,1691,1691,1691,1691,10
|
|
20240802,112500,132899071,1691,1691,1691,1691,0
|
|
20240802,112400,132899071,1691,1691,1691,1691,0
|
|
20240802,112300,132899071,1691,1692,1692,1691,1000
|
|
20240802,112200,131208067,1691,1698,1698,1691,2
|
|
20240802,112100,131204678,1699,1698,1699,1698,59
|
|
20240802,112000,131104466,1699,1699,1699,1699,0
|
|
20240802,111900,131104466,1699,1699,1699,1699,0
|
|
20240802,111800,131104466,1699,1698,1699,1698,10
|
|
20240802,111700,131087478,1692,1692,1692,1692,0
|
|
20240802,111600,131087478,1692,1690,1692,1690,474
|
|
20240802,111500,130285946,1691,1691,1691,1691,7
|
|
20240802,111400,130274109,1691,1691,1691,1691,1
|
|
20240802,111300,130272418,1690,1690,1690,1690,14
|
|
20240802,111200,130248758,1687,1687,1687,1687,0
|
|
20240802,111100,130248758,1687,1687,1687,1687,0
|
|
20240802,111000,130248758,1687,1689,1691,1687,106
|
|
20240802,110900,130069917,1689,1689,1689,1689,0
|
|
20240802,110800,130069917,1689,1689,1689,1689,0
|
|
20240802,110700,130069917,1689,1691,1691,1688,39
|
|
20240802,110600,130004044,1691,1691,1691,1691,0
|
|
20240802,110500,130004044,1691,1699,1699,1691,2
|
|
20240802,110400,130000654,1700,1700,1700,1700,0
|
|
20240802,110300,130000654,1700,1700,1700,1700,0
|
|
20240802,110200,130000654,1700,1700,1700,1700,0
|
|
20240802,110100,130000654,1700,1700,1700,1700,0
|
|
20240802,110000,130000654,1700,1702,1702,1700,2112
|
|
20240802,105900,126410100,1702,1702,1702,1702,0
|
|
20240802,105800,126410100,1702,1701,1702,1701,209
|
|
20240802,105700,126054524,1700,1700,1700,1700,0
|
|
20240802,105600,126054524,1700,1701,1701,1700,687
|
|
20240802,105500,124886520,1701,1701,1701,1701,0
|
|
20240802,105400,124886520,1701,1701,1701,1701,0
|
|
20240802,105300,124886520,1701,1701,1701,1701,68
|
|
20240802,105200,124770852,1700,1700,1700,1700,0
|
|
20240802,105100,124770852,1700,1691,1700,1691,3437
|
|
20240802,105000,118937288,1690,1690,1690,1690,0
|
|
20240802,104900,118937288,1690,1690,1690,1690,158
|
|
20240802,104800,118670268,1690,1690,1690,1690,9
|
|
20240802,104700,118655058,1687,1687,1687,1687,17
|
|
20240802,104600,118626379,1691,1691,1691,1691,1
|
|
20240802,104500,118624688,1686,1686,1686,1686,0
|
|
20240802,104400,118624688,1686,1686,1686,1686,51
|
|
20240802,104300,118538702,1686,1686,1686,1686,17
|
|
20240802,104200,118510040,1685,1685,1685,1685,0
|
|
20240802,104100,118510040,1685,1686,1686,1685,2000
|
|
20240802,104000,115139822,1688,1688,1688,1688,0
|
|
20240802,103900,115139822,1688,1687,1688,1687,1809
|
|
20240802,103800,112086247,1686,1686,1686,1686,297
|
|
20240802,103700,111585505,1688,1688,1688,1688,10
|
|
20240802,103600,111568625,1688,1688,1688,1688,220
|
|
20240802,103500,111197265,1688,1688,1688,1686,125
|
|
20240802,103400,110986462,1686,1687,1688,1686,222
|
|
20240802,103300,110611831,1688,1686,1688,1686,201
|
|
20240802,103200,110272554,1688,1691,1691,1687,4135
|
|
20240802,103100,103284079,1691,1691,1691,1691,0
|
|
20240802,103000,103284079,1691,1691,1691,1691,0
|
|
20240802,102900,103284079,1691,1692,1692,1691,404
|
|
20240802,102800,102600614,1695,1693,1695,1693,1631
|
|
20240802,102700,99839311,1693,1697,1697,1693,909
|
|
20240802,102600,98299023,1697,1697,1697,1697,0
|
|
20240802,102500,98299023,1697,1697,1697,1697,101
|
|
20240802,102400,98127626,1698,1699,1699,1698,410
|
|
20240802,102300,97431238,1700,1701,1701,1700,2068
|
|
20240802,102200,93914173,1703,1702,1703,1702,521
|
|
20240802,102100,93027411,1702,1702,1702,1702,0
|
|
20240802,102000,93027411,1702,1702,1702,1702,35
|
|
20240802,101900,92967841,1702,1702,1702,1702,8
|
|
20240802,101800,92954225,1702,1702,1702,1702,0
|
|
20240802,101700,92954225,1702,1702,1702,1702,0
|
|
20240802,101600,92954225,1702,1703,1703,1702,92
|
|
20240802,101500,92797620,1705,1706,1706,1705,110
|
|
20240802,101400,92610060,1710,1710,1710,1710,0
|
|
20240802,101300,92610060,1710,1710,1710,1710,11
|
|
20240802,101200,92591250,1710,1710,1710,1710,0
|
|
20240802,101100,92591250,1710,1711,1711,1710,476
|
|
20240802,101000,91777240,1714,1715,1717,1710,1187
|
|
20240802,100900,89745998,1712,1712,1712,1712,100
|
|
20240802,100800,89574798,1712,1712,1712,1712,0
|
|
20240802,100700,89574798,1712,1713,1714,1712,166
|
|
20240802,100600,89290454,1712,1711,1712,1711,28
|
|
20240802,100500,89242537,1710,1710,1710,1710,2159
|
|
20240802,100400,85550647,1710,1710,1710,1710,4
|
|
20240802,100300,85543807,1710,1709,1710,1709,58
|
|
20240802,100200,85444632,1709,1709,1709,1709,0
|
|
20240802,100100,85444632,1709,1705,1709,1702,1757
|
|
20240802,100000,82448625,1712,1712,1712,1712,2
|
|
20240802,095900,82445201,1712,1712,1712,1712,601
|
|
20240802,095800,81416289,1712,1712,1712,1712,7
|
|
20240802,095700,81404305,1712,1712,1712,1712,6
|
|
20240802,095600,81394033,1712,1705,1712,1705,8
|
|
20240802,095500,81380344,1705,1705,1705,1705,0
|
|
20240802,095400,81380344,1705,1705,1705,1705,0
|
|
20240802,095300,81380344,1705,1705,1705,1705,0
|
|
20240802,095200,81380344,1705,1705,1705,1705,0
|
|
20240802,095100,81380344,1705,1705,1705,1705,480
|
|
20240802,095000,80561944,1703,1704,1704,1703,674
|
|
20240802,094900,79413792,1705,1706,1706,1705,488
|
|
20240802,094800,78581751,1705,1705,1705,1705,0
|
|
20240802,094700,78581751,1705,1705,1705,1705,9
|
|
20240802,094600,78566406,1707,1712,1712,1707,310
|
|
20240802,094500,78036744,1717,1717,1717,1717,4
|
|
20240802,094400,78029876,1716,1717,1717,1716,318
|
|
20240802,094300,77484158,1706,1709,1763,1706,1662
|
|
20240802,094200,74603382,1715,1715,1715,1715,0
|
|
20240802,094100,74603382,1715,1707,1715,1707,1028
|
|
20240802,094000,72840586,1702,1701,1704,1701,665
|
|
20240802,093900,71708871,1701,1709,1709,1701,1653
|
|
20240802,093800,68892053,1709,1709,1709,1709,0
|
|
20240802,093700,68892053,1709,1709,1709,1709,110
|
|
20240802,093600,68704063,1710,1711,1711,1710,186
|
|
20240802,093500,68385983,1715,1715,1715,1715,100
|
|
20240802,093400,68214483,1716,1716,1716,1716,16
|
|
20240802,093300,68187027,1716,1716,1716,1716,60
|
|
20240802,093200,68084067,1716,1714,1716,1714,500
|
|
20240802,093100,67226567,1710,1709,1710,1709,99
|
|
20240802,093000,67057287,1710,1705,1710,1705,86
|
|
20240802,092900,66910562,1704,1704,1704,1704,1026
|
|
20240802,092800,65162258,1704,1695,1704,1695,819
|
|
20240802,092700,63774026,1695,1699,1699,1695,642
|
|
20240802,092600,62685590,1715,1715,1715,1715,65
|
|
20240802,092500,62574115,1716,1694,1716,1693,1174
|
|
20240802,092400,60584093,1695,1709,1709,1694,1122
|
|
20240802,092300,58682175,1710,1709,1710,1709,83
|
|
20240802,092200,58540304,1691,1724,1724,1690,7665
|
|
20240802,092100,45493599,1726,1739,1739,1726,2775
|
|
20240802,092000,40684342,1740,1742,1742,1740,685
|
|
20240802,091900,39491999,1743,1743,1743,1743,4
|
|
20240802,091800,39485027,1745,1745,1745,1745,0
|
|
20240802,091700,39485027,1745,1747,1747,1745,40
|
|
20240802,091600,39415187,1748,1748,1748,1748,10
|
|
20240802,091500,39397707,1740,1743,1743,1740,1290
|
|
20240802,091400,37150457,1743,1745,1745,1743,1647
|
|
20240802,091300,34279028,1745,1745,1745,1745,1300
|
|
20240802,091200,32010528,1749,1746,1749,1746,2330
|
|
20240802,091100,27936348,1747,1749,1749,1747,2124
|
|
20240802,091000,24223124,1749,1756,1756,1749,1967
|
|
20240802,090900,20780521,1774,1756,1774,1756,193
|
|
20240802,090800,20441595,1751,1751,1751,1751,737
|
|
20240802,090700,19151108,1751,1745,1751,1744,668
|
|
20240802,090600,17985599,1745,1745,1745,1745,0
|
|
20240802,090500,17985599,1745,1752,1752,1745,470
|
|
20240802,090400,17164021,1747,1752,1752,1747,5420
|
|
20240802,090300,7672906,1753,1766,1766,1753,2039
|
|
20240802,090200,4084391,1766,1766,1766,1764,2048
|
|
20240802,090100,471607,1764,1764,1764,1764,0
|
|
20240802,090000,471607,1764,1787,1787,1764,264
|