646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,194300,104444043,1780,1780,1780,1780,528
|
|
20240812,194200,104444043,1780,1780,1780,1780,0
|
|
20240812,194100,104444043,1780,1780,1780,1780,0
|
|
20240812,194000,104444043,1780,1780,1780,1780,0
|
|
20240812,193900,104444043,1780,1780,1780,1780,0
|
|
20240812,193800,104444043,1780,1780,1780,1780,0
|
|
20240812,193700,104444043,1780,1780,1780,1780,0
|
|
20240812,193600,104444043,1780,1780,1780,1780,0
|
|
20240812,193500,104444043,1780,1780,1780,1780,0
|
|
20240812,193400,104444043,1780,1780,1780,1780,0
|
|
20240812,193300,104444043,1780,1780,1780,1780,0
|
|
20240812,193200,104444043,1780,1780,1780,1780,0
|
|
20240812,193100,104444043,1780,1780,1780,1780,0
|
|
20240812,193000,104444043,1780,1780,1780,1780,0
|
|
20240812,192900,104444043,1780,1780,1780,1780,0
|
|
20240812,192800,104444043,1780,1780,1780,1780,0
|
|
20240812,192700,104444043,1780,1780,1780,1780,0
|
|
20240812,192600,104444043,1780,1780,1780,1780,0
|
|
20240812,192500,104444043,1780,1780,1780,1780,0
|
|
20240812,192400,104444043,1780,1780,1780,1780,0
|
|
20240812,192300,104444043,1780,1780,1780,1780,0
|
|
20240812,192200,104444043,1780,1780,1780,1780,0
|
|
20240812,192100,104444043,1780,1780,1780,1780,0
|
|
20240812,192000,104444043,1780,1780,1780,1780,0
|
|
20240812,191900,104444043,1780,1780,1780,1780,0
|
|
20240812,191800,104444043,1780,1780,1780,1780,0
|
|
20240812,191700,104444043,1780,1780,1780,1780,0
|
|
20240812,191600,104444043,1780,1780,1780,1780,0
|
|
20240812,191500,104444043,1780,1780,1780,1780,0
|
|
20240812,191400,104444043,1780,1780,1780,1780,0
|
|
20240812,191300,104444043,1780,1780,1780,1780,528
|
|
20240812,191200,104444043,1780,1780,1780,1780,0
|
|
20240812,191100,104444043,1780,1780,1780,1780,0
|
|
20240812,191000,104444043,1780,1780,1780,1780,0
|
|
20240812,190900,104444043,1780,1780,1780,1780,0
|
|
20240812,190800,104444043,1780,1780,1780,1780,0
|
|
20240812,190700,104444043,1780,1780,1780,1780,0
|
|
20240812,190600,104444043,1780,1780,1780,1780,0
|
|
20240812,190500,104444043,1780,1780,1780,1780,0
|
|
20240812,190400,104444043,1780,1780,1780,1780,0
|
|
20240812,190300,104444043,1780,1780,1780,1780,0
|
|
20240812,190200,104444043,1780,1780,1780,1780,0
|
|
20240812,190100,104444043,1780,1780,1780,1780,0
|
|
20240812,190000,104444043,1780,1780,1780,1780,0
|
|
20240812,185900,104444043,1780,1780,1780,1780,0
|
|
20240812,185800,104444043,1780,1780,1780,1780,0
|
|
20240812,185700,104444043,1780,1780,1780,1780,0
|
|
20240812,185600,104444043,1780,1780,1780,1780,0
|
|
20240812,185500,104444043,1780,1780,1780,1780,0
|
|
20240812,185400,104444043,1780,1780,1780,1780,0
|
|
20240812,185300,104444043,1780,1780,1780,1780,0
|
|
20240812,185200,104444043,1780,1780,1780,1780,0
|
|
20240812,185100,104444043,1780,1780,1780,1780,0
|
|
20240812,185000,104444043,1780,1780,1780,1780,0
|
|
20240812,184900,104444043,1780,1780,1780,1780,0
|
|
20240812,184800,104444043,1780,1780,1780,1780,0
|
|
20240812,184700,104444043,1780,1780,1780,1780,0
|
|
20240812,184600,104444043,1780,1780,1780,1780,0
|
|
20240812,184500,104444043,1780,1780,1780,1780,0
|
|
20240812,184400,104444043,1780,1780,1780,1780,0
|
|
20240812,184300,104444043,1780,1780,1780,1780,528
|
|
20240812,184200,104444043,1780,1780,1780,1780,0
|
|
20240812,184100,104444043,1780,1780,1780,1780,0
|
|
20240812,184000,104444043,1780,1780,1780,1780,0
|
|
20240812,183900,104444043,1780,1780,1780,1780,0
|
|
20240812,183800,104444043,1780,1780,1780,1780,0
|
|
20240812,183700,104444043,1780,1780,1780,1780,0
|
|
20240812,183600,104444043,1780,1780,1780,1780,0
|
|
20240812,183500,104444043,1780,1780,1780,1780,0
|
|
20240812,183400,104444043,1780,1780,1780,1780,0
|
|
20240812,183300,104444043,1780,1780,1780,1780,0
|
|
20240812,183200,104444043,1780,1780,1780,1780,0
|
|
20240812,183100,104444043,1780,1780,1780,1780,0
|
|
20240812,183000,104444043,1780,1780,1780,1780,0
|
|
20240812,182900,104444043,1780,1780,1780,1780,0
|
|
20240812,182800,104444043,1780,1780,1780,1780,0
|
|
20240812,182700,104444043,1780,1780,1780,1780,0
|
|
20240812,182600,104444043,1780,1780,1780,1780,0
|
|
20240812,182500,104444043,1780,1780,1780,1780,0
|
|
20240812,182400,104444043,1780,1780,1780,1780,0
|
|
20240812,182300,104444043,1780,1780,1780,1780,0
|
|
20240812,182200,104444043,1780,1780,1780,1780,0
|
|
20240812,182100,104444043,1780,1780,1780,1780,0
|
|
20240812,182000,104444043,1780,1780,1780,1780,0
|
|
20240812,181900,104444043,1780,1780,1780,1780,0
|
|
20240812,181800,104444043,1780,1780,1780,1780,0
|
|
20240812,181700,104444043,1780,1780,1780,1780,0
|
|
20240812,181600,104444043,1780,1780,1780,1780,0
|
|
20240812,181500,104444043,1780,1780,1780,1780,0
|
|
20240812,181400,104444043,1780,1780,1780,1780,0
|
|
20240812,181300,104444043,1780,1780,1780,1780,528
|
|
20240812,181200,104444043,1780,1780,1780,1780,0
|
|
20240812,181100,104444043,1780,1780,1780,1780,0
|
|
20240812,181000,104444043,1780,1780,1780,1780,0
|
|
20240812,180900,104444043,1780,1780,1780,1780,0
|
|
20240812,180800,104444043,1780,1780,1780,1780,0
|
|
20240812,180700,104444043,1780,1780,1780,1780,0
|
|
20240812,180600,104444043,1780,1780,1780,1780,0
|
|
20240812,180500,104444043,1780,1780,1780,1780,0
|
|
20240812,180400,104444043,1780,1780,1780,1780,0
|
|
20240812,180300,104444043,1780,1780,1780,1780,0
|
|
20240812,180200,104444043,1780,1780,1780,1780,0
|
|
20240812,180100,104444043,1780,1780,1780,1780,0
|
|
20240812,180000,104444043,1780,1780,1780,1780,0
|
|
20240812,175900,104444043,1780,1780,1780,1780,0
|
|
20240812,175800,104444043,1780,1780,1780,1780,0
|
|
20240812,175700,104444043,1780,1780,1780,1780,0
|
|
20240812,175600,104444043,1780,1780,1780,1780,0
|
|
20240812,175500,104444043,1780,1780,1780,1780,0
|
|
20240812,175400,104444043,1780,1780,1780,1780,0
|
|
20240812,175300,104444043,1780,1780,1780,1780,0
|
|
20240812,175200,104444043,1780,1780,1780,1780,0
|
|
20240812,175100,104444043,1780,1780,1780,1780,0
|
|
20240812,175000,104444043,1780,1780,1780,1780,0
|
|
20240812,174900,104444043,1780,1780,1780,1780,0
|
|
20240812,174800,104444043,1780,1780,1780,1780,0
|
|
20240812,174700,104444043,1780,1780,1780,1780,0
|
|
20240812,174600,104444043,1780,1780,1780,1780,0
|
|
20240812,174500,104444043,1780,1780,1780,1780,0
|
|
20240812,174400,104444043,1780,1780,1780,1780,0
|
|
20240812,174300,104444043,1780,1780,1780,1780,528
|
|
20240812,174200,104444043,1780,1780,1780,1780,0
|
|
20240812,174100,104444043,1780,1780,1780,1780,0
|
|
20240812,174000,104444043,1780,1780,1780,1780,0
|
|
20240812,173900,104444043,1780,1780,1780,1780,0
|
|
20240812,173800,104444043,1780,1780,1780,1780,0
|
|
20240812,173700,104444043,1780,1780,1780,1780,0
|
|
20240812,173600,104444043,1780,1780,1780,1780,0
|
|
20240812,173500,104444043,1780,1780,1780,1780,0
|
|
20240812,173400,104444043,1780,1780,1780,1780,0
|
|
20240812,173300,104444043,1780,1780,1780,1780,0
|
|
20240812,173200,104444043,1780,1780,1780,1780,0
|
|
20240812,173100,104444043,1780,1780,1780,1780,0
|
|
20240812,173000,104444043,1780,1780,1780,1780,0
|
|
20240812,172900,104444043,1780,1780,1780,1780,0
|
|
20240812,172800,104444043,1780,1780,1780,1780,0
|
|
20240812,172700,104444043,1780,1780,1780,1780,0
|
|
20240812,172600,104444043,1780,1780,1780,1780,0
|
|
20240812,172500,104444043,1780,1780,1780,1780,0
|
|
20240812,172400,104444043,1780,1780,1780,1780,0
|
|
20240812,172300,104444043,1780,1780,1780,1780,0
|
|
20240812,172200,104444043,1780,1780,1780,1780,0
|
|
20240812,172100,104444043,1780,1780,1780,1780,0
|
|
20240812,172000,104444043,1780,1780,1780,1780,0
|
|
20240812,171900,104444043,1780,1780,1780,1780,0
|
|
20240812,171800,104444043,1780,1780,1780,1780,0
|
|
20240812,171700,104444043,1780,1780,1780,1780,0
|
|
20240812,171600,104444043,1780,1780,1780,1780,0
|
|
20240812,171500,104444043,1780,1780,1780,1780,0
|
|
20240812,171400,104444043,1780,1780,1780,1780,0
|
|
20240812,171300,104444043,1780,1780,1780,1780,528
|
|
20240812,171200,104444043,1780,1780,1780,1780,0
|
|
20240812,171100,104444043,1780,1780,1780,1780,0
|
|
20240812,171000,104444043,1780,1780,1780,1780,0
|
|
20240812,170900,104444043,1780,1780,1780,1780,0
|
|
20240812,170800,104444043,1780,1780,1780,1780,0
|
|
20240812,170700,104444043,1780,1780,1780,1780,0
|
|
20240812,170600,104444043,1780,1780,1780,1780,0
|
|
20240812,170500,104444043,1780,1780,1780,1780,0
|
|
20240812,170400,104444043,1780,1780,1780,1780,0
|
|
20240812,170300,104444043,1780,1780,1780,1780,0
|
|
20240812,170200,104444043,1780,1780,1780,1780,0
|
|
20240812,170100,104444043,1780,1780,1780,1780,0
|
|
20240812,170000,104444043,1780,1780,1780,1780,0
|
|
20240812,165900,104444043,1780,1780,1780,1780,0
|
|
20240812,165800,104444043,1780,1780,1780,1780,0
|
|
20240812,165700,104444043,1780,1780,1780,1780,0
|
|
20240812,165600,104444043,1780,1780,1780,1780,0
|
|
20240812,165500,104444043,1780,1780,1780,1780,0
|
|
20240812,165400,104444043,1780,1780,1780,1780,0
|
|
20240812,165300,104444043,1780,1780,1780,1780,0
|
|
20240812,165200,104444043,1780,1780,1780,1780,0
|
|
20240812,165100,104444043,1780,1780,1780,1780,0
|
|
20240812,165000,104444043,1780,1780,1780,1780,0
|
|
20240812,164900,104444043,1780,1780,1780,1780,0
|
|
20240812,164800,104444043,1780,1780,1780,1780,0
|
|
20240812,164700,104444043,1780,1780,1780,1780,0
|
|
20240812,164600,104444043,1780,1780,1780,1780,0
|
|
20240812,164500,104444043,1780,1780,1780,1780,0
|
|
20240812,164400,104444043,1780,1780,1780,1780,0
|
|
20240812,164300,104444043,1780,1780,1780,1780,528
|
|
20240812,164200,104444043,1780,1780,1780,1780,0
|
|
20240812,164100,104444043,1780,1780,1780,1780,0
|
|
20240812,164000,104444043,1780,1780,1780,1780,0
|
|
20240812,163900,104444043,1780,1780,1780,1780,0
|
|
20240812,163800,104444043,1780,1780,1780,1780,0
|
|
20240812,163700,104444043,1780,1780,1780,1780,0
|
|
20240812,163600,104444043,1780,1780,1780,1780,0
|
|
20240812,163500,104444043,1780,1780,1780,1780,0
|
|
20240812,163400,104444043,1780,1780,1780,1780,0
|
|
20240812,163300,104444043,1780,1780,1780,1780,0
|
|
20240812,163200,104444043,1780,1780,1780,1780,0
|
|
20240812,163100,104444043,1780,1780,1780,1780,0
|
|
20240812,163000,104444043,1780,1780,1780,1780,0
|
|
20240812,162900,104444043,1780,1780,1780,1780,0
|
|
20240812,162800,104444043,1780,1780,1780,1780,0
|
|
20240812,162700,104444043,1780,1780,1780,1780,0
|
|
20240812,162600,104444043,1780,1780,1780,1780,0
|
|
20240812,162500,104444043,1780,1780,1780,1780,0
|
|
20240812,162400,104444043,1780,1780,1780,1780,0
|
|
20240812,162300,104444043,1780,1780,1780,1780,0
|
|
20240812,162200,104444043,1780,1780,1780,1780,0
|
|
20240812,162100,104444043,1780,1780,1780,1780,0
|
|
20240812,162000,104444043,1780,1780,1780,1780,0
|
|
20240812,161900,104444043,1780,1780,1780,1780,0
|
|
20240812,161800,104444043,1780,1780,1780,1780,0
|
|
20240812,161700,104444043,1780,1780,1780,1780,0
|
|
20240812,161600,104444043,1780,1780,1780,1780,0
|
|
20240812,161500,104444043,1780,1780,1780,1780,0
|
|
20240812,161400,104444043,1780,1780,1780,1780,0
|
|
20240812,161300,104444043,1780,1780,1780,1780,528
|
|
20240812,161200,104444043,1780,1780,1780,1780,0
|
|
20240812,161100,104444043,1780,1780,1780,1780,0
|
|
20240812,161000,104444043,1780,1780,1780,1780,0
|
|
20240812,160900,104444043,1780,1780,1780,1780,0
|
|
20240812,160800,104444043,1780,1780,1780,1780,0
|
|
20240812,160700,104444043,1780,1780,1780,1780,0
|
|
20240812,160600,104444043,1780,1780,1780,1780,0
|
|
20240812,160500,104444043,1780,1780,1780,1780,0
|
|
20240812,160400,104444043,1780,1780,1780,1780,0
|
|
20240812,160300,104444043,1780,1780,1780,1780,0
|
|
20240812,160200,104444043,1780,1780,1780,1780,0
|
|
20240812,160100,104444043,1780,1780,1780,1780,0
|
|
20240812,160000,104444043,1780,1780,1780,1780,0
|
|
20240812,155900,104444043,1780,1780,1780,1780,0
|
|
20240812,155800,104444043,1780,1780,1780,1780,0
|
|
20240812,155700,104444043,1780,1780,1780,1780,0
|
|
20240812,155600,104444043,1780,1780,1780,1780,0
|
|
20240812,155500,104444043,1780,1780,1780,1780,0
|
|
20240812,155400,104444043,1780,1780,1780,1780,0
|
|
20240812,155300,104444043,1780,1780,1780,1780,0
|
|
20240812,155200,104444043,1780,1780,1780,1780,0
|
|
20240812,155100,104444043,1780,1780,1780,1780,0
|
|
20240812,155000,104444043,1780,1780,1780,1780,0
|
|
20240812,154900,104444043,1780,1780,1780,1780,0
|
|
20240812,154800,104444043,1780,1780,1780,1780,0
|
|
20240812,154700,104444043,1780,1780,1780,1780,0
|
|
20240812,154600,104444043,1780,1780,1780,1780,0
|
|
20240812,154500,104444043,1780,1780,1780,1780,0
|
|
20240812,154400,104444043,1780,1780,1780,1780,0
|
|
20240812,154300,104444043,1780,1780,1780,1780,528
|
|
20240812,154200,104444043,1780,1780,1780,1780,0
|
|
20240812,154100,104444043,1780,1780,1780,1780,0
|
|
20240812,154000,104444043,1780,1780,1780,1780,0
|
|
20240812,153900,104444043,1780,1780,1780,1780,0
|
|
20240812,153800,104444043,1780,1780,1780,1780,0
|
|
20240812,153700,104444043,1780,1780,1780,1780,0
|
|
20240812,153600,104444043,1780,1780,1780,1780,0
|
|
20240812,153500,104444043,1780,1780,1780,1780,0
|
|
20240812,153400,104444043,1780,1780,1780,1780,0
|
|
20240812,153300,104444043,1780,1780,1780,1780,0
|
|
20240812,153200,104444043,1780,1780,1780,1780,0
|
|
20240812,153100,104444043,1780,1780,1780,1780,0
|
|
20240812,153000,104444043,1780,1780,1780,1780,528
|
|
20240812,152900,103504203,1779,1779,1779,1779,0
|
|
20240812,152800,103504203,1779,1779,1779,1779,0
|
|
20240812,152700,103504203,1779,1779,1779,1779,0
|
|
20240812,152600,103504203,1779,1779,1779,1779,0
|
|
20240812,152500,103504203,1779,1779,1779,1779,0
|
|
20240812,152400,103504203,1779,1779,1779,1779,0
|
|
20240812,152300,103504203,1779,1779,1779,1779,0
|
|
20240812,152200,103504203,1779,1779,1779,1779,0
|
|
20240812,152100,103504203,1779,1779,1779,1779,0
|
|
20240812,152000,103504203,1779,1779,1779,1779,0
|
|
20240812,151900,103504203,1779,1778,1779,1778,46
|
|
20240812,151800,103422402,1778,1778,1778,1778,46
|
|
20240812,151700,103340614,1779,1779,1779,1779,828
|
|
20240812,151600,101867602,1778,1778,1778,1778,0
|
|
20240812,151500,101867602,1778,1778,1778,1778,0
|
|
20240812,151400,101867602,1778,1778,1778,1778,284
|
|
20240812,151300,101362650,1778,1777,1778,1777,2967
|
|
20240812,151200,96087526,1777,1776,1777,1776,230
|
|
20240812,151100,95678846,1776,1776,1776,1776,217
|
|
20240812,151000,95293454,1776,1776,1777,1776,154
|
|
20240812,150900,95019940,1776,1776,1776,1776,0
|
|
20240812,150800,95019940,1776,1776,1776,1776,120
|
|
20240812,150700,94806820,1776,1776,1776,1776,300
|
|
20240812,150600,94274020,1777,1777,1777,1777,0
|
|
20240812,150500,94274020,1777,1777,1777,1777,0
|
|
20240812,150400,94274020,1777,1777,1777,1777,0
|
|
20240812,150300,94274020,1777,1777,1777,1777,0
|
|
20240812,150200,94274020,1777,1777,1777,1777,2
|
|
20240812,150100,94270466,1772,1774,1776,1772,298
|
|
20240812,150000,93741920,1776,1775,1776,1775,4
|
|
20240812,145900,93734818,1776,1776,1776,1776,0
|
|
20240812,145800,93734818,1776,1775,1776,1775,3
|
|
20240812,145700,93729492,1775,1775,1775,1775,0
|
|
20240812,145600,93729492,1775,1776,1776,1775,505
|
|
20240812,145500,92833112,1776,1776,1776,1776,22
|
|
20240812,145400,92794040,1776,1776,1776,1776,0
|
|
20240812,145300,92794040,1776,1776,1776,1776,0
|
|
20240812,145200,92794040,1776,1775,1776,1775,153
|
|
20240812,145100,92522461,1775,1775,1775,1775,150
|
|
20240812,145000,92256211,1775,1774,1775,1774,403
|
|
20240812,144900,91540978,1774,1773,1774,1773,10
|
|
20240812,144800,91523239,1772,1772,1772,1772,1448
|
|
20240812,144700,88957383,1772,1770,1772,1770,30
|
|
20240812,144600,88904269,1771,1771,1771,1771,0
|
|
20240812,144500,88904269,1771,1771,1771,1771,0
|
|
20240812,144400,88904269,1771,1771,1771,1771,0
|
|
20240812,144300,88904269,1771,1771,1771,1771,0
|
|
20240812,144200,88904269,1771,1771,1771,1771,0
|
|
20240812,144100,88904269,1771,1771,1771,1771,0
|
|
20240812,144000,88904269,1771,1771,1771,1771,2
|
|
20240812,143900,88900727,1763,1765,1765,1763,2000
|
|
20240812,143800,85374304,1771,1771,1771,1771,0
|
|
20240812,143700,85374304,1771,1771,1771,1771,0
|
|
20240812,143600,85374304,1771,1771,1771,1771,0
|
|
20240812,143500,85374304,1771,1771,1771,1771,0
|
|
20240812,143400,85374304,1771,1771,1771,1771,0
|
|
20240812,143300,85374304,1771,1771,1771,1771,0
|
|
20240812,143200,85374304,1771,1771,1771,1771,10
|
|
20240812,143100,85356594,1771,1771,1771,1771,0
|
|
20240812,143000,85356594,1771,1771,1771,1771,0
|
|
20240812,142900,85356594,1771,1771,1771,1771,1
|
|
20240812,142800,85354823,1763,1763,1763,1763,0
|
|
20240812,142700,85354823,1763,1763,1763,1763,0
|
|
20240812,142600,85354823,1763,1763,1763,1763,1
|
|
20240812,142500,85353060,1763,1771,1771,1763,91
|
|
20240812,142400,85192603,1771,1771,1771,1771,0
|
|
20240812,142300,85192603,1771,1771,1771,1771,0
|
|
20240812,142200,85192603,1771,1771,1771,1771,0
|
|
20240812,142100,85192603,1771,1771,1771,1771,0
|
|
20240812,142000,85192603,1771,1771,1771,1771,0
|
|
20240812,141900,85192603,1771,1771,1771,1771,0
|
|
20240812,141800,85192603,1771,1771,1771,1771,0
|
|
20240812,141700,85192603,1771,1771,1771,1771,0
|
|
20240812,141600,85192603,1771,1771,1771,1771,0
|
|
20240812,141500,85192603,1771,1771,1771,1763,1491
|
|
20240812,141400,82560912,1770,1770,1770,1770,0
|
|
20240812,141300,82560912,1770,1770,1770,1770,0
|
|
20240812,141200,82560912,1770,1770,1770,1770,0
|
|
20240812,141100,82560912,1770,1770,1770,1770,0
|
|
20240812,141000,82560912,1770,1770,1770,1770,1653
|
|
20240812,140900,79635102,1772,1772,1772,1772,0
|
|
20240812,140800,79635102,1772,1772,1772,1772,0
|
|
20240812,140700,79635102,1772,1772,1772,1772,0
|
|
20240812,140600,79635102,1772,1772,1772,1772,0
|
|
20240812,140500,79635102,1772,1772,1772,1772,0
|
|
20240812,140400,79635102,1772,1772,1772,1772,0
|
|
20240812,140300,79635102,1772,1772,1772,1772,20
|
|
20240812,140200,79599662,1772,1772,1772,1772,0
|
|
20240812,140100,79599662,1772,1772,1772,1772,10
|
|
20240812,140000,79581942,1775,1775,1775,1775,0
|
|
20240812,135900,79581942,1775,1775,1775,1775,0
|
|
20240812,135800,79581942,1775,1775,1775,1775,0
|
|
20240812,135700,79581942,1775,1775,1775,1775,0
|
|
20240812,135600,79581942,1775,1775,1775,1775,0
|
|
20240812,135500,79581942,1775,1775,1775,1775,0
|
|
20240812,135400,79581942,1775,1774,1775,1774,30
|
|
20240812,135300,79528693,1775,1775,1775,1775,0
|
|
20240812,135200,79528693,1775,1775,1775,1775,0
|
|
20240812,135100,79528693,1775,1775,1775,1775,1
|
|
20240812,135000,79526918,1775,1774,1775,1774,2
|
|
20240812,134900,79523369,1762,1762,1762,1762,1
|
|
20240812,134800,79521607,1778,1778,1778,1778,0
|
|
20240812,134700,79521607,1778,1778,1778,1778,0
|
|
20240812,134600,79521607,1778,1778,1778,1778,0
|
|
20240812,134500,79521607,1778,1778,1778,1778,0
|
|
20240812,134400,79521607,1778,1778,1778,1778,0
|
|
20240812,134300,79521607,1778,1778,1778,1778,0
|
|
20240812,134200,79521607,1778,1778,1778,1778,0
|
|
20240812,134100,79521607,1778,1778,1778,1778,0
|
|
20240812,134000,79521607,1778,1778,1778,1778,0
|
|
20240812,133900,79521607,1778,1778,1778,1778,0
|
|
20240812,133800,79521607,1778,1778,1778,1778,0
|
|
20240812,133700,79521607,1778,1778,1778,1778,0
|
|
20240812,133600,79521607,1778,1778,1778,1778,0
|
|
20240812,133500,79521607,1778,1778,1778,1778,0
|
|
20240812,133400,79521607,1778,1778,1778,1778,0
|
|
20240812,133300,79521607,1778,1778,1778,1778,0
|
|
20240812,133200,79521607,1778,1778,1778,1778,7
|
|
20240812,133100,79509161,1778,1778,1778,1778,0
|
|
20240812,133000,79509161,1778,1778,1778,1778,0
|
|
20240812,132900,79509161,1778,1778,1778,1778,0
|
|
20240812,132800,79509161,1778,1778,1778,1778,1
|
|
20240812,132700,79507383,1778,1778,1778,1778,201
|
|
20240812,132600,79150005,1761,1766,1766,1761,1187
|
|
20240812,132500,77055533,1770,1771,1771,1770,1084
|
|
20240812,132400,75136770,1780,1780,1780,1780,0
|
|
20240812,132300,75136770,1780,1780,1780,1780,0
|
|
20240812,132200,75136770,1780,1780,1780,1780,0
|
|
20240812,132100,75136770,1780,1780,1780,1780,0
|
|
20240812,132000,75136770,1780,1780,1780,1780,0
|
|
20240812,131900,75136770,1780,1780,1780,1780,0
|
|
20240812,131800,75136770,1780,1780,1780,1780,0
|
|
20240812,131700,75136770,1780,1780,1780,1780,0
|
|
20240812,131600,75136770,1780,1779,1780,1779,1500
|
|
20240812,131500,72467480,1779,1779,1779,1779,0
|
|
20240812,131400,72467480,1779,1779,1779,1779,0
|
|
20240812,131300,72467480,1779,1779,1779,1779,500
|
|
20240812,131200,71577980,1779,1779,1779,1779,71
|
|
20240812,131100,71451671,1779,1779,1779,1779,40
|
|
20240812,131000,71380511,1779,1779,1779,1779,457
|
|
20240812,130900,70567508,1780,1780,1780,1780,0
|
|
20240812,130800,70567508,1780,1780,1780,1780,0
|
|
20240812,130700,70567508,1780,1780,1780,1780,0
|
|
20240812,130600,70567508,1780,1780,1780,1780,0
|
|
20240812,130500,70567508,1780,1780,1780,1780,0
|
|
20240812,130400,70567508,1780,1780,1780,1780,5
|
|
20240812,130300,70558608,1780,1780,1780,1780,0
|
|
20240812,130200,70558608,1780,1780,1780,1780,116
|
|
20240812,130100,70352128,1780,1780,1780,1780,1370
|
|
20240812,130000,67913528,1780,1780,1780,1780,155
|
|
20240812,125900,67637628,1780,1779,1780,1779,1000
|
|
20240812,125800,65857833,1779,1780,1780,1779,1918
|
|
20240812,125700,62444793,1780,1777,1780,1777,3309
|
|
20240812,125600,56559963,1777,1777,1777,1777,0
|
|
20240812,125500,56559963,1777,1777,1777,1777,0
|
|
20240812,125400,56559963,1777,1777,1777,1777,0
|
|
20240812,125300,56559963,1777,1777,1777,1777,19
|
|
20240812,125200,56526200,1778,1778,1778,1778,0
|
|
20240812,125100,56526200,1778,1778,1778,1778,0
|
|
20240812,125000,56526200,1778,1778,1778,1778,0
|
|
20240812,124900,56526200,1778,1778,1778,1778,9
|
|
20240812,124800,56510198,1779,1779,1779,1779,0
|
|
20240812,124700,56510198,1779,1779,1779,1779,0
|
|
20240812,124600,56510198,1779,1779,1779,1779,0
|
|
20240812,124500,56510198,1779,1779,1779,1779,0
|
|
20240812,124400,56510198,1779,1779,1779,1779,0
|
|
20240812,124300,56510198,1779,1779,1779,1779,0
|
|
20240812,124200,56510198,1779,1779,1779,1779,0
|
|
20240812,124100,56510198,1779,1779,1779,1779,2
|
|
20240812,124000,56506640,1778,1775,1778,1775,98
|
|
20240812,123900,56332570,1773,1769,1773,1769,5673
|
|
20240812,123800,46281944,1760,1760,1760,1760,0
|
|
20240812,123700,46281944,1760,1760,1760,1760,0
|
|
20240812,123600,46281944,1760,1760,1760,1760,0
|
|
20240812,123500,46281944,1760,1760,1760,1760,0
|
|
20240812,123400,46281944,1760,1760,1760,1760,0
|
|
20240812,123300,46281944,1760,1760,1760,1760,0
|
|
20240812,123200,46281944,1760,1760,1760,1760,25
|
|
20240812,123100,46237944,1769,1769,1769,1769,5
|
|
20240812,123000,46229099,1769,1766,1769,1766,4
|
|
20240812,122900,46222029,1760,1760,1760,1760,0
|
|
20240812,122800,46222029,1760,1760,1760,1760,50
|
|
20240812,122700,46134029,1760,1760,1760,1760,0
|
|
20240812,122600,46134029,1760,1760,1760,1760,0
|
|
20240812,122500,46134029,1760,1760,1760,1760,0
|
|
20240812,122400,46134029,1760,1760,1760,1760,220
|
|
20240812,122300,45746829,1760,1760,1760,1760,0
|
|
20240812,122200,45746829,1760,1760,1760,1760,225
|
|
20240812,122100,45350829,1765,1765,1765,1765,55
|
|
20240812,122000,45253754,1765,1765,1765,1765,0
|
|
20240812,121900,45253754,1765,1765,1765,1765,0
|
|
20240812,121800,45253754,1765,1765,1765,1765,105
|
|
20240812,121700,45068429,1759,1759,1759,1759,0
|
|
20240812,121600,45068429,1759,1759,1759,1759,100
|
|
20240812,121500,44892529,1758,1759,1759,1758,50
|
|
20240812,121400,44804591,1759,1759,1759,1759,50
|
|
20240812,121300,44716641,1765,1765,1765,1765,0
|
|
20240812,121200,44716641,1765,1765,1765,1765,0
|
|
20240812,121100,44716641,1765,1765,1765,1765,0
|
|
20240812,121000,44716641,1765,1765,1765,1765,0
|
|
20240812,120900,44716641,1765,1765,1765,1765,0
|
|
20240812,120800,44716641,1765,1765,1765,1765,1000
|
|
20240812,120700,42951641,1765,1765,1765,1765,0
|
|
20240812,120600,42951641,1765,1765,1765,1765,0
|
|
20240812,120500,42951641,1765,1765,1765,1765,0
|
|
20240812,120400,42951641,1765,1765,1765,1765,0
|
|
20240812,120300,42951641,1765,1765,1765,1765,0
|
|
20240812,120200,42951641,1765,1765,1765,1765,0
|
|
20240812,120100,42951641,1765,1765,1765,1765,0
|
|
20240812,120000,42951641,1765,1765,1765,1765,0
|
|
20240812,115900,42951641,1765,1765,1765,1765,0
|
|
20240812,115800,42951641,1765,1765,1765,1765,0
|
|
20240812,115700,42951641,1765,1759,1765,1756,1010
|
|
20240812,115600,41176522,1765,1765,1765,1765,1
|
|
20240812,115500,41174757,1759,1759,1759,1759,0
|
|
20240812,115400,41174757,1759,1759,1759,1759,0
|
|
20240812,115300,41174757,1759,1759,1759,1759,600
|
|
20240812,115200,40119357,1767,1767,1767,1767,0
|
|
20240812,115100,40119357,1767,1767,1767,1767,0
|
|
20240812,115000,40119357,1767,1767,1767,1767,0
|
|
20240812,114900,40119357,1767,1767,1767,1767,0
|
|
20240812,114800,40119357,1767,1767,1767,1767,0
|
|
20240812,114700,40119357,1767,1767,1767,1767,0
|
|
20240812,114600,40119357,1767,1767,1767,1767,0
|
|
20240812,114500,40119357,1767,1767,1767,1767,0
|
|
20240812,114400,40119357,1767,1767,1767,1767,0
|
|
20240812,114300,40119357,1767,1767,1767,1767,0
|
|
20240812,114200,40119357,1767,1767,1767,1767,0
|
|
20240812,114100,40119357,1767,1767,1767,1767,0
|
|
20240812,114000,40119357,1767,1767,1767,1767,0
|
|
20240812,113900,40119357,1767,1767,1767,1767,106
|
|
20240812,113800,39932055,1767,1767,1767,1767,0
|
|
20240812,113700,39932055,1767,1767,1767,1767,0
|
|
20240812,113600,39932055,1767,1767,1767,1767,1
|
|
20240812,113500,39930288,1757,1758,1758,1757,400
|
|
20240812,113400,39227128,1764,1764,1764,1764,0
|
|
20240812,113300,39227128,1764,1764,1764,1764,0
|
|
20240812,113200,39227128,1764,1764,1764,1764,137
|
|
20240812,113100,38985460,1764,1764,1764,1764,0
|
|
20240812,113000,38985460,1764,1764,1764,1764,20
|
|
20240812,112900,38950180,1757,1760,1760,1757,585
|
|
20240812,112800,37921792,1760,1760,1760,1760,1000
|
|
20240812,112700,36161792,1767,1767,1767,1767,0
|
|
20240812,112600,36161792,1767,1767,1767,1767,0
|
|
20240812,112500,36161792,1767,1767,1767,1767,0
|
|
20240812,112400,36161792,1767,1767,1767,1767,0
|
|
20240812,112300,36161792,1767,1767,1767,1767,0
|
|
20240812,112200,36161792,1767,1767,1767,1767,0
|
|
20240812,112100,36161792,1767,1767,1767,1767,0
|
|
20240812,112000,36161792,1767,1767,1767,1767,0
|
|
20240812,111900,36161792,1767,1767,1767,1767,0
|
|
20240812,111800,36161792,1767,1767,1767,1767,0
|
|
20240812,111700,36161792,1767,1767,1767,1767,0
|
|
20240812,111600,36161792,1767,1767,1767,1767,2
|
|
20240812,111500,36158258,1767,1767,1767,1767,2
|
|
20240812,111400,36154724,1760,1760,1760,1760,3
|
|
20240812,111300,36149444,1760,1760,1760,1760,6
|
|
20240812,111200,36138884,1762,1762,1762,1762,323
|
|
20240812,111100,35569758,1768,1768,1768,1768,0
|
|
20240812,111000,35569758,1768,1768,1768,1768,0
|
|
20240812,110900,35569758,1768,1768,1768,1768,100
|
|
20240812,110800,35392958,1769,1769,1769,1769,0
|
|
20240812,110700,35392958,1769,1769,1769,1769,0
|
|
20240812,110600,35392958,1769,1769,1769,1769,0
|
|
20240812,110500,35392958,1769,1769,1769,1762,149
|
|
20240812,110400,35130392,1760,1760,1760,1760,0
|
|
20240812,110300,35130392,1760,1760,1760,1760,0
|
|
20240812,110200,35130392,1760,1760,1760,1760,0
|
|
20240812,110100,35130392,1760,1760,1760,1760,0
|
|
20240812,110000,35130392,1760,1760,1760,1760,0
|
|
20240812,105900,35130392,1760,1760,1760,1760,2
|
|
20240812,105800,35126872,1769,1769,1769,1769,2
|
|
20240812,105700,35123334,1760,1760,1760,1760,0
|
|
20240812,105600,35123334,1760,1769,1769,1760,7
|
|
20240812,105500,35110996,1760,1760,1760,1760,0
|
|
20240812,105400,35110996,1760,1769,1769,1760,22
|
|
20240812,105300,35072267,1760,1760,1760,1760,0
|
|
20240812,105200,35072267,1760,1760,1760,1760,5
|
|
20240812,105100,35063467,1769,1769,1769,1769,0
|
|
20240812,105000,35063467,1769,1769,1769,1769,2
|
|
20240812,104900,35059929,1760,1760,1760,1760,26
|
|
20240812,104800,35014169,1769,1769,1769,1769,0
|
|
20240812,104700,35014169,1769,1769,1769,1769,16
|
|
20240812,104600,34985865,1769,1769,1769,1769,1
|
|
20240812,104500,34984096,1759,1759,1759,1759,5
|
|
20240812,104400,34975301,1759,1759,1759,1759,10
|
|
20240812,104300,34957711,1759,1759,1759,1759,0
|
|
20240812,104200,34957711,1759,1759,1759,1759,0
|
|
20240812,104100,34957711,1759,1764,1764,1759,3000
|
|
20240812,104000,29677511,1770,1770,1770,1770,0
|
|
20240812,103900,29677511,1770,1770,1770,1770,0
|
|
20240812,103800,29677511,1770,1770,1770,1770,0
|
|
20240812,103700,29677511,1770,1770,1770,1770,0
|
|
20240812,103600,29677511,1770,1770,1770,1770,100
|
|
20240812,103500,29500511,1770,1770,1770,1770,200
|
|
20240812,103400,29146511,1770,1770,1770,1770,0
|
|
20240812,103300,29146511,1770,1770,1770,1770,0
|
|
20240812,103200,29146511,1770,1768,1770,1768,1000
|
|
20240812,103100,27376513,1770,1770,1770,1770,0
|
|
20240812,103000,27376513,1770,1770,1770,1770,0
|
|
20240812,102900,27376513,1770,1770,1770,1770,0
|
|
20240812,102800,27376513,1770,1769,1770,1769,19
|
|
20240812,102700,27342893,1770,1770,1770,1770,0
|
|
20240812,102600,27342893,1770,1770,1770,1770,0
|
|
20240812,102500,27342893,1770,1770,1770,1770,0
|
|
20240812,102400,27342893,1770,1770,1770,1770,0
|
|
20240812,102300,27342893,1770,1769,1770,1769,1021
|
|
20240812,102200,25536068,1769,1764,1769,1764,2
|
|
20240812,102100,25532535,1769,1769,1769,1769,800
|
|
20240812,102000,24117335,1769,1769,1769,1769,0
|
|
20240812,101900,24117335,1769,1769,1769,1769,0
|
|
20240812,101800,24117335,1769,1769,1769,1769,0
|
|
20240812,101700,24117335,1769,1769,1769,1769,0
|
|
20240812,101600,24117335,1769,1769,1769,1769,1
|
|
20240812,101500,24115566,1769,1760,1769,1760,189
|
|
20240812,101400,23782899,1769,1769,1769,1769,0
|
|
20240812,101300,23782899,1769,1769,1769,1769,0
|
|
20240812,101200,23782899,1769,1769,1769,1769,2
|
|
20240812,101100,23779361,1760,1760,1760,1760,6
|
|
20240812,101000,23768801,1770,1770,1770,1770,1
|
|
20240812,100900,23767031,1760,1760,1760,1760,11
|
|
20240812,100800,23747671,1770,1770,1770,1770,21
|
|
20240812,100700,23710501,1770,1769,1770,1769,5
|
|
20240812,100600,23701655,1760,1760,1760,1760,1
|
|
20240812,100500,23699895,1769,1769,1769,1769,0
|
|
20240812,100400,23699895,1769,1769,1769,1769,1
|
|
20240812,100300,23698126,1770,1770,1770,1770,0
|
|
20240812,100200,23698126,1770,1770,1770,1770,67
|
|
20240812,100100,23579536,1769,1769,1769,1769,1000
|
|
20240812,100000,21810536,1770,1770,1770,1770,0
|
|
20240812,095900,21810536,1770,1770,1770,1770,423
|
|
20240812,095800,21061826,1770,1770,1770,1770,0
|
|
20240812,095700,21061826,1770,1770,1770,1770,3
|
|
20240812,095600,21056516,1762,1762,1762,1762,50
|
|
20240812,095500,20968416,1762,1760,1762,1760,39
|
|
20240812,095400,20899720,1760,1760,1760,1760,0
|
|
20240812,095300,20899720,1760,1760,1760,1760,0
|
|
20240812,095200,20899720,1760,1760,1760,1760,0
|
|
20240812,095100,20899720,1760,1759,1760,1759,948
|
|
20240812,095000,19231674,1757,1754,1757,1754,191
|
|
20240812,094900,18896569,1754,1754,1754,1754,229
|
|
20240812,094800,18494903,1753,1753,1753,1753,0
|
|
20240812,094700,18494903,1753,1753,1753,1753,25
|
|
20240812,094600,18451078,1753,1753,1753,1753,178
|
|
20240812,094500,18139044,1753,1753,1753,1753,2
|
|
20240812,094400,18135538,1748,1748,1748,1748,378
|
|
20240812,094300,17474794,1747,1747,1747,1747,88
|
|
20240812,094200,17321058,1741,1741,1741,1741,0
|
|
20240812,094100,17321058,1741,1748,1748,1741,1002
|
|
20240812,094000,15574892,1746,1748,1748,1746,156
|
|
20240812,093900,15302276,1754,1754,1754,1754,0
|
|
20240812,093800,15302276,1754,1754,1754,1754,0
|
|
20240812,093700,15302276,1754,1754,1754,1754,0
|
|
20240812,093600,15302276,1754,1754,1754,1754,0
|
|
20240812,093500,15302276,1754,1754,1754,1754,0
|
|
20240812,093400,15302276,1754,1754,1754,1754,10
|
|
20240812,093300,15284736,1754,1754,1754,1754,0
|
|
20240812,093200,15284736,1754,1754,1754,1754,0
|
|
20240812,093100,15284736,1754,1754,1754,1754,0
|
|
20240812,093000,15284736,1754,1754,1754,1754,0
|
|
20240812,092900,15284736,1754,1754,1754,1754,0
|
|
20240812,092800,15284736,1754,1754,1754,1754,0
|
|
20240812,092700,15284736,1754,1746,1754,1746,1003
|
|
20240812,092600,13533474,1749,1749,1749,1749,1000
|
|
20240812,092500,11784474,1754,1754,1754,1754,1
|
|
20240812,092400,11782720,1749,1749,1749,1749,0
|
|
20240812,092300,11782720,1749,1749,1749,1749,129
|
|
20240812,092200,11557099,1749,1749,1749,1749,0
|
|
20240812,092100,11557099,1749,1749,1749,1749,2068
|
|
20240812,092000,7940167,1749,1749,1749,1749,0
|
|
20240812,091900,7940167,1749,1749,1749,1749,0
|
|
20240812,091800,7940167,1749,1750,1750,1749,272
|
|
20240812,091700,7464222,1750,1750,1750,1750,0
|
|
20240812,091600,7464222,1750,1750,1750,1750,0
|
|
20240812,091500,7464222,1750,1750,1750,1750,2
|
|
20240812,091400,7460722,1755,1755,1755,1755,1
|
|
20240812,091300,7458967,1755,1755,1755,1755,0
|
|
20240812,091200,7458967,1755,1755,1755,1755,81
|
|
20240812,091100,7316812,1760,1760,1760,1760,0
|
|
20240812,091000,7316812,1760,1760,1760,1760,0
|
|
20240812,090900,7316812,1760,1760,1760,1760,0
|
|
20240812,090800,7316812,1760,1760,1760,1760,0
|
|
20240812,090700,7316812,1760,1760,1760,1760,2
|
|
20240812,090600,7313292,1731,1734,1734,1731,1092
|
|
20240812,090500,5421651,1730,1730,1730,1730,0
|
|
20240812,090400,5421651,1730,1730,1730,1730,0
|
|
20240812,090300,5421651,1730,1759,1759,1730,1776
|
|
20240812,090200,2339277,1745,1745,1745,1745,31
|
|
20240812,090100,2285182,1760,1760,1760,1760,28
|
|
20240812,090000,2235902,1750,1748,1750,1748,1279
|