602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,185900,110341267,1794,1794,1794,1794,1313
|
|
20240814,185800,110341267,1794,1794,1794,1794,0
|
|
20240814,185700,110341267,1794,1794,1794,1794,0
|
|
20240814,185600,110341267,1794,1794,1794,1794,0
|
|
20240814,185500,110341267,1794,1794,1794,1794,0
|
|
20240814,185400,110341267,1794,1794,1794,1794,0
|
|
20240814,185300,110341267,1794,1794,1794,1794,0
|
|
20240814,185200,110341267,1794,1794,1794,1794,0
|
|
20240814,185100,110341267,1794,1794,1794,1794,0
|
|
20240814,185000,110341267,1794,1794,1794,1794,0
|
|
20240814,184900,110341267,1794,1794,1794,1794,0
|
|
20240814,184800,110341267,1794,1794,1794,1794,0
|
|
20240814,184700,110341267,1794,1794,1794,1794,0
|
|
20240814,184600,110341267,1794,1794,1794,1794,0
|
|
20240814,184500,110341267,1794,1794,1794,1794,0
|
|
20240814,184400,110341267,1794,1794,1794,1794,0
|
|
20240814,184300,110341267,1794,1794,1794,1794,0
|
|
20240814,184200,110341267,1794,1794,1794,1794,0
|
|
20240814,184100,110341267,1794,1794,1794,1794,0
|
|
20240814,184000,110341267,1794,1794,1794,1794,0
|
|
20240814,183900,110341267,1794,1794,1794,1794,0
|
|
20240814,183800,110341267,1794,1794,1794,1794,0
|
|
20240814,183700,110341267,1794,1794,1794,1794,0
|
|
20240814,183600,110341267,1794,1794,1794,1794,0
|
|
20240814,183500,110341267,1794,1794,1794,1794,0
|
|
20240814,183400,110341267,1794,1794,1794,1794,0
|
|
20240814,183300,110341267,1794,1794,1794,1794,0
|
|
20240814,183200,110341267,1794,1794,1794,1794,0
|
|
20240814,183100,110341267,1794,1794,1794,1794,0
|
|
20240814,183000,110341267,1794,1794,1794,1794,0
|
|
20240814,182900,110341267,1794,1794,1794,1794,1313
|
|
20240814,182800,110341267,1794,1794,1794,1794,0
|
|
20240814,182700,110341267,1794,1794,1794,1794,0
|
|
20240814,182600,110341267,1794,1794,1794,1794,0
|
|
20240814,182500,110341267,1794,1794,1794,1794,0
|
|
20240814,182400,110341267,1794,1794,1794,1794,0
|
|
20240814,182300,110341267,1794,1794,1794,1794,0
|
|
20240814,182200,110341267,1794,1794,1794,1794,0
|
|
20240814,182100,110341267,1794,1794,1794,1794,0
|
|
20240814,182000,110341267,1794,1794,1794,1794,0
|
|
20240814,181900,110341267,1794,1794,1794,1794,0
|
|
20240814,181800,110341267,1794,1794,1794,1794,0
|
|
20240814,181700,110341267,1794,1794,1794,1794,0
|
|
20240814,181600,110341267,1794,1794,1794,1794,0
|
|
20240814,181500,110341267,1794,1794,1794,1794,0
|
|
20240814,181400,110341267,1794,1794,1794,1794,0
|
|
20240814,181300,110341267,1794,1794,1794,1794,0
|
|
20240814,181200,110341267,1794,1794,1794,1794,0
|
|
20240814,181100,110341267,1794,1794,1794,1794,0
|
|
20240814,181000,110341267,1794,1794,1794,1794,0
|
|
20240814,180900,110341267,1794,1794,1794,1794,0
|
|
20240814,180800,110341267,1794,1794,1794,1794,0
|
|
20240814,180700,110341267,1794,1794,1794,1794,0
|
|
20240814,180600,110341267,1794,1794,1794,1794,0
|
|
20240814,180500,110341267,1794,1794,1794,1794,0
|
|
20240814,180400,110341267,1794,1794,1794,1794,0
|
|
20240814,180300,110341267,1794,1794,1794,1794,0
|
|
20240814,180200,110341267,1794,1794,1794,1794,0
|
|
20240814,180100,110341267,1794,1794,1794,1794,0
|
|
20240814,180000,110341267,1794,1794,1794,1794,0
|
|
20240814,175900,110341267,1794,1794,1794,1794,1313
|
|
20240814,175800,110341267,1794,1794,1794,1794,0
|
|
20240814,175700,110341267,1794,1794,1794,1794,0
|
|
20240814,175600,110341267,1794,1794,1794,1794,0
|
|
20240814,175500,110341267,1794,1794,1794,1794,0
|
|
20240814,175400,110341267,1794,1794,1794,1794,0
|
|
20240814,175300,110341267,1794,1794,1794,1794,0
|
|
20240814,175200,110341267,1794,1794,1794,1794,0
|
|
20240814,175100,110341267,1794,1794,1794,1794,0
|
|
20240814,175000,110341267,1794,1794,1794,1794,0
|
|
20240814,174900,110341267,1794,1794,1794,1794,0
|
|
20240814,174800,110341267,1794,1794,1794,1794,0
|
|
20240814,174700,110341267,1794,1794,1794,1794,0
|
|
20240814,174600,110341267,1794,1794,1794,1794,0
|
|
20240814,174500,110341267,1794,1794,1794,1794,0
|
|
20240814,174400,110341267,1794,1794,1794,1794,0
|
|
20240814,174300,110341267,1794,1794,1794,1794,0
|
|
20240814,174200,110341267,1794,1794,1794,1794,0
|
|
20240814,174100,110341267,1794,1794,1794,1794,0
|
|
20240814,174000,110341267,1794,1794,1794,1794,0
|
|
20240814,173900,110341267,1794,1794,1794,1794,0
|
|
20240814,173800,110341267,1794,1794,1794,1794,0
|
|
20240814,173700,110341267,1794,1794,1794,1794,0
|
|
20240814,173600,110341267,1794,1794,1794,1794,0
|
|
20240814,173500,110341267,1794,1794,1794,1794,0
|
|
20240814,173400,110341267,1794,1794,1794,1794,0
|
|
20240814,173300,110341267,1794,1794,1794,1794,0
|
|
20240814,173200,110341267,1794,1794,1794,1794,0
|
|
20240814,173100,110341267,1794,1794,1794,1794,0
|
|
20240814,173000,110341267,1794,1794,1794,1794,0
|
|
20240814,172900,110341267,1794,1794,1794,1794,1313
|
|
20240814,172800,110341267,1794,1794,1794,1794,0
|
|
20240814,172700,110341267,1794,1794,1794,1794,0
|
|
20240814,172600,110341267,1794,1794,1794,1794,0
|
|
20240814,172500,110341267,1794,1794,1794,1794,0
|
|
20240814,172400,110341267,1794,1794,1794,1794,0
|
|
20240814,172300,110341267,1794,1794,1794,1794,0
|
|
20240814,172200,110341267,1794,1794,1794,1794,0
|
|
20240814,172100,110341267,1794,1794,1794,1794,0
|
|
20240814,172000,110341267,1794,1794,1794,1794,0
|
|
20240814,171900,110341267,1794,1794,1794,1794,0
|
|
20240814,171800,110341267,1794,1794,1794,1794,0
|
|
20240814,171700,110341267,1794,1794,1794,1794,0
|
|
20240814,171600,110341267,1794,1794,1794,1794,0
|
|
20240814,171500,110341267,1794,1794,1794,1794,0
|
|
20240814,171400,110341267,1794,1794,1794,1794,0
|
|
20240814,171300,110341267,1794,1794,1794,1794,0
|
|
20240814,171200,110341267,1794,1794,1794,1794,0
|
|
20240814,171100,110341267,1794,1794,1794,1794,0
|
|
20240814,171000,110341267,1794,1794,1794,1794,0
|
|
20240814,170900,110341267,1794,1794,1794,1794,0
|
|
20240814,170800,110341267,1794,1794,1794,1794,0
|
|
20240814,170700,110341267,1794,1794,1794,1794,0
|
|
20240814,170600,110341267,1794,1794,1794,1794,0
|
|
20240814,170500,110341267,1794,1794,1794,1794,0
|
|
20240814,170400,110341267,1794,1794,1794,1794,0
|
|
20240814,170300,110341267,1794,1794,1794,1794,0
|
|
20240814,170200,110341267,1794,1794,1794,1794,0
|
|
20240814,170100,110341267,1794,1794,1794,1794,0
|
|
20240814,170000,110341267,1794,1794,1794,1794,0
|
|
20240814,165900,110341267,1794,1794,1794,1794,1313
|
|
20240814,165800,110341267,1794,1794,1794,1794,0
|
|
20240814,165700,110341267,1794,1794,1794,1794,0
|
|
20240814,165600,110341267,1794,1794,1794,1794,0
|
|
20240814,165500,110341267,1794,1794,1794,1794,0
|
|
20240814,165400,110341267,1794,1794,1794,1794,0
|
|
20240814,165300,110341267,1794,1794,1794,1794,0
|
|
20240814,165200,110341267,1794,1794,1794,1794,0
|
|
20240814,165100,110341267,1794,1794,1794,1794,0
|
|
20240814,165000,110341267,1794,1794,1794,1794,0
|
|
20240814,164900,110341267,1794,1794,1794,1794,0
|
|
20240814,164800,110341267,1794,1794,1794,1794,0
|
|
20240814,164700,110341267,1794,1794,1794,1794,0
|
|
20240814,164600,110341267,1794,1794,1794,1794,0
|
|
20240814,164500,110341267,1794,1794,1794,1794,0
|
|
20240814,164400,110341267,1794,1794,1794,1794,0
|
|
20240814,164300,110341267,1794,1794,1794,1794,0
|
|
20240814,164200,110341267,1794,1794,1794,1794,0
|
|
20240814,164100,110341267,1794,1794,1794,1794,0
|
|
20240814,164000,110341267,1794,1794,1794,1794,0
|
|
20240814,163900,110341267,1794,1794,1794,1794,0
|
|
20240814,163800,110341267,1794,1794,1794,1794,0
|
|
20240814,163700,110341267,1794,1794,1794,1794,0
|
|
20240814,163600,110341267,1794,1794,1794,1794,0
|
|
20240814,163500,110341267,1794,1794,1794,1794,0
|
|
20240814,163400,110341267,1794,1794,1794,1794,0
|
|
20240814,163300,110341267,1794,1794,1794,1794,0
|
|
20240814,163200,110341267,1794,1794,1794,1794,0
|
|
20240814,163100,110341267,1794,1794,1794,1794,0
|
|
20240814,163000,110341267,1794,1794,1794,1794,0
|
|
20240814,162900,110341267,1794,1794,1794,1794,1313
|
|
20240814,162800,110341267,1794,1794,1794,1794,0
|
|
20240814,162700,110341267,1794,1794,1794,1794,0
|
|
20240814,162600,110341267,1794,1794,1794,1794,0
|
|
20240814,162500,110341267,1794,1794,1794,1794,0
|
|
20240814,162400,110341267,1794,1794,1794,1794,0
|
|
20240814,162300,110341267,1794,1794,1794,1794,0
|
|
20240814,162200,110341267,1794,1794,1794,1794,0
|
|
20240814,162100,110341267,1794,1794,1794,1794,0
|
|
20240814,162000,110341267,1794,1794,1794,1794,0
|
|
20240814,161900,110341267,1794,1794,1794,1794,0
|
|
20240814,161800,110341267,1794,1794,1794,1794,0
|
|
20240814,161700,110341267,1794,1794,1794,1794,0
|
|
20240814,161600,110341267,1794,1794,1794,1794,0
|
|
20240814,161500,110341267,1794,1794,1794,1794,0
|
|
20240814,161400,110341267,1794,1794,1794,1794,0
|
|
20240814,161300,110341267,1794,1794,1794,1794,0
|
|
20240814,161200,110341267,1794,1794,1794,1794,0
|
|
20240814,161100,110341267,1794,1794,1794,1794,0
|
|
20240814,161000,110341267,1794,1794,1794,1794,0
|
|
20240814,160900,110341267,1794,1794,1794,1794,0
|
|
20240814,160800,110341267,1794,1794,1794,1794,0
|
|
20240814,160700,110341267,1794,1794,1794,1794,0
|
|
20240814,160600,110341267,1794,1794,1794,1794,0
|
|
20240814,160500,110341267,1794,1794,1794,1794,0
|
|
20240814,160400,110341267,1794,1794,1794,1794,0
|
|
20240814,160300,110341267,1794,1794,1794,1794,0
|
|
20240814,160200,110341267,1794,1794,1794,1794,0
|
|
20240814,160100,110341267,1794,1794,1794,1794,0
|
|
20240814,160000,110341267,1794,1794,1794,1794,0
|
|
20240814,155900,110341267,1794,1794,1794,1794,1313
|
|
20240814,155800,110341267,1794,1794,1794,1794,0
|
|
20240814,155700,110341267,1794,1794,1794,1794,0
|
|
20240814,155600,110341267,1794,1794,1794,1794,0
|
|
20240814,155500,110341267,1794,1794,1794,1794,0
|
|
20240814,155400,110341267,1794,1794,1794,1794,0
|
|
20240814,155300,110341267,1794,1794,1794,1794,0
|
|
20240814,155200,110341267,1794,1794,1794,1794,0
|
|
20240814,155100,110341267,1794,1794,1794,1794,0
|
|
20240814,155000,110341267,1794,1794,1794,1794,0
|
|
20240814,154900,110341267,1794,1794,1794,1794,0
|
|
20240814,154800,110341267,1794,1794,1794,1794,0
|
|
20240814,154700,110341267,1794,1794,1794,1794,0
|
|
20240814,154600,110341267,1794,1794,1794,1794,0
|
|
20240814,154500,110341267,1794,1794,1794,1794,0
|
|
20240814,154400,110341267,1794,1794,1794,1794,0
|
|
20240814,154300,110341267,1794,1794,1794,1794,0
|
|
20240814,154200,110341267,1794,1794,1794,1794,0
|
|
20240814,154100,110341267,1794,1794,1794,1794,0
|
|
20240814,154000,110341267,1794,1794,1794,1794,0
|
|
20240814,153900,110341267,1794,1794,1794,1794,0
|
|
20240814,153800,110341267,1794,1794,1794,1794,0
|
|
20240814,153700,110341267,1794,1794,1794,1794,0
|
|
20240814,153600,110341267,1794,1794,1794,1794,0
|
|
20240814,153500,110341267,1794,1794,1794,1794,0
|
|
20240814,153400,110341267,1794,1794,1794,1794,0
|
|
20240814,153300,110341267,1794,1794,1794,1794,0
|
|
20240814,153200,110341267,1794,1794,1794,1794,0
|
|
20240814,153100,110341267,1794,1794,1794,1794,0
|
|
20240814,153000,110341267,1794,1794,1794,1794,1313
|
|
20240814,152900,107985745,1790,1790,1790,1790,0
|
|
20240814,152800,107985745,1790,1790,1790,1790,0
|
|
20240814,152700,107985745,1790,1790,1790,1790,0
|
|
20240814,152600,107985745,1790,1790,1790,1790,0
|
|
20240814,152500,107985745,1790,1790,1790,1790,0
|
|
20240814,152400,107985745,1790,1790,1790,1790,0
|
|
20240814,152300,107985745,1790,1790,1790,1790,0
|
|
20240814,152200,107985745,1790,1790,1790,1790,0
|
|
20240814,152100,107985745,1790,1790,1790,1790,0
|
|
20240814,152000,107985745,1790,1790,1790,1790,0
|
|
20240814,151900,107985745,1790,1788,1790,1786,198
|
|
20240814,151800,107632031,1788,1788,1788,1788,198
|
|
20240814,151700,107278007,1790,1790,1790,1790,1
|
|
20240814,151600,107276217,1788,1788,1788,1788,3
|
|
20240814,151500,107270853,1789,1789,1789,1789,0
|
|
20240814,151400,107270853,1789,1789,1789,1789,0
|
|
20240814,151300,107270853,1789,1789,1789,1789,8
|
|
20240814,151200,107256541,1791,1791,1791,1791,294
|
|
20240814,151100,106729987,1791,1791,1791,1791,6
|
|
20240814,151000,106719241,1791,1791,1791,1791,0
|
|
20240814,150900,106719241,1791,1793,1793,1791,6
|
|
20240814,150800,106708493,1792,1793,1793,1792,205
|
|
20240814,150700,106340933,1793,1793,1793,1793,10
|
|
20240814,150600,106323003,1793,1793,1793,1793,0
|
|
20240814,150500,106323003,1793,1793,1793,1793,0
|
|
20240814,150400,106323003,1793,1793,1793,1793,0
|
|
20240814,150300,106323003,1793,1793,1793,1793,0
|
|
20240814,150200,106323003,1793,1793,1793,1793,0
|
|
20240814,150100,106323003,1793,1793,1793,1793,1
|
|
20240814,150000,106321210,1790,1790,1790,1790,9
|
|
20240814,145900,106305100,1793,1793,1793,1793,0
|
|
20240814,145800,106305100,1793,1793,1793,1793,0
|
|
20240814,145700,106305100,1793,1793,1793,1793,0
|
|
20240814,145600,106305100,1793,1793,1793,1793,1
|
|
20240814,145500,106303307,1793,1793,1793,1793,0
|
|
20240814,145400,106303307,1793,1793,1793,1793,0
|
|
20240814,145300,106303307,1793,1793,1793,1793,0
|
|
20240814,145200,106303307,1793,1793,1793,1793,0
|
|
20240814,145100,106303307,1793,1793,1793,1793,0
|
|
20240814,145000,106303307,1793,1793,1793,1793,0
|
|
20240814,144900,106303307,1793,1793,1793,1793,0
|
|
20240814,144800,106303307,1793,1793,1793,1793,0
|
|
20240814,144700,106303307,1793,1793,1793,1793,0
|
|
20240814,144600,106303307,1793,1793,1793,1793,0
|
|
20240814,144500,106303307,1793,1793,1793,1793,0
|
|
20240814,144400,106303307,1793,1793,1793,1793,0
|
|
20240814,144300,106303307,1793,1793,1793,1793,0
|
|
20240814,144200,106303307,1793,1793,1793,1793,0
|
|
20240814,144100,106303307,1793,1793,1793,1793,0
|
|
20240814,144000,106303307,1793,1793,1793,1793,1
|
|
20240814,143900,106301514,1788,1788,1788,1788,2
|
|
20240814,143800,106297938,1794,1794,1794,1794,1
|
|
20240814,143700,106296144,1791,1791,1791,1791,79
|
|
20240814,143600,106154655,1791,1791,1791,1791,20
|
|
20240814,143500,106118835,1791,1791,1791,1791,0
|
|
20240814,143400,106118835,1791,1791,1791,1791,0
|
|
20240814,143300,106118835,1791,1791,1791,1791,1
|
|
20240814,143200,106117044,1791,1791,1791,1791,1
|
|
20240814,143100,106115253,1791,1791,1791,1791,0
|
|
20240814,143000,106115253,1791,1791,1791,1791,0
|
|
20240814,142900,106115253,1791,1791,1791,1791,0
|
|
20240814,142800,106115253,1791,1791,1791,1791,0
|
|
20240814,142700,106115253,1791,1791,1791,1791,0
|
|
20240814,142600,106115253,1791,1791,1791,1791,0
|
|
20240814,142500,106115253,1791,1791,1791,1791,0
|
|
20240814,142400,106115253,1791,1791,1791,1791,0
|
|
20240814,142300,106115253,1791,1791,1791,1791,0
|
|
20240814,142200,106115253,1791,1791,1791,1791,0
|
|
20240814,142100,106115253,1791,1791,1791,1791,50
|
|
20240814,142000,106025703,1791,1791,1791,1791,0
|
|
20240814,141900,106025703,1791,1791,1791,1791,0
|
|
20240814,141800,106025703,1791,1784,1791,1784,20
|
|
20240814,141700,105989988,1785,1785,1785,1785,0
|
|
20240814,141600,105989988,1785,1785,1785,1785,0
|
|
20240814,141500,105989988,1785,1785,1785,1785,0
|
|
20240814,141400,105989988,1785,1785,1785,1785,0
|
|
20240814,141300,105989988,1785,1785,1785,1785,0
|
|
20240814,141200,105989988,1785,1785,1785,1785,105
|
|
20240814,141100,105802563,1784,1784,1784,1784,0
|
|
20240814,141000,105802563,1784,1784,1784,1784,0
|
|
20240814,140900,105802563,1784,1784,1784,1784,131
|
|
20240814,140800,105568859,1784,1784,1784,1784,20
|
|
20240814,140700,105533179,1792,1792,1792,1792,1
|
|
20240814,140600,105531387,1784,1784,1784,1784,30
|
|
20240814,140500,105477867,1792,1792,1792,1792,1
|
|
20240814,140400,105476075,1784,1784,1784,1784,0
|
|
20240814,140300,105476075,1784,1787,1787,1784,491
|
|
20240814,140200,104599702,1792,1792,1792,1792,0
|
|
20240814,140100,104599702,1792,1792,1792,1792,0
|
|
20240814,140000,104599702,1792,1792,1792,1792,0
|
|
20240814,135900,104599702,1792,1792,1792,1792,0
|
|
20240814,135800,104599702,1792,1792,1792,1792,0
|
|
20240814,135700,104599702,1792,1792,1792,1792,0
|
|
20240814,135600,104599702,1792,1792,1792,1792,1
|
|
20240814,135500,104597910,1787,1787,1787,1787,600
|
|
20240814,135400,103525710,1787,1789,1789,1787,801
|
|
20240814,135300,102094250,1790,1790,1790,1790,0
|
|
20240814,135200,102094250,1790,1790,1790,1790,532
|
|
20240814,135100,101141970,1791,1791,1791,1791,0
|
|
20240814,135000,101141970,1791,1791,1791,1791,0
|
|
20240814,134900,101141970,1791,1791,1791,1791,0
|
|
20240814,134800,101141970,1791,1791,1791,1791,26
|
|
20240814,134700,101095404,1794,1794,1794,1794,0
|
|
20240814,134600,101095404,1794,1794,1794,1794,0
|
|
20240814,134500,101095404,1794,1794,1794,1794,0
|
|
20240814,134400,101095404,1794,1794,1794,1794,1
|
|
20240814,134300,101093610,1795,1795,1795,1795,0
|
|
20240814,134200,101093610,1795,1795,1795,1795,0
|
|
20240814,134100,101093610,1795,1795,1795,1795,1
|
|
20240814,134000,101091815,1796,1796,1796,1796,0
|
|
20240814,133900,101091815,1796,1796,1796,1796,0
|
|
20240814,133800,101091815,1796,1796,1796,1796,1
|
|
20240814,133700,101090019,1791,1791,1791,1791,0
|
|
20240814,133600,101090019,1791,1791,1791,1791,1
|
|
20240814,133500,101088228,1791,1791,1791,1791,0
|
|
20240814,133400,101088228,1791,1791,1791,1791,0
|
|
20240814,133300,101088228,1791,1792,1792,1791,88
|
|
20240814,133200,100930610,1791,1791,1791,1791,0
|
|
20240814,133100,100930610,1791,1791,1791,1791,0
|
|
20240814,133000,100930610,1791,1791,1791,1791,0
|
|
20240814,132900,100930610,1791,1791,1791,1791,22
|
|
20240814,132800,100891208,1797,1797,1797,1797,0
|
|
20240814,132700,100891208,1797,1797,1797,1797,0
|
|
20240814,132600,100891208,1797,1797,1797,1797,0
|
|
20240814,132500,100891208,1797,1797,1797,1797,0
|
|
20240814,132400,100891208,1797,1792,1797,1791,2332
|
|
20240814,132300,96712363,1792,1793,1793,1792,2331
|
|
20240814,132200,92532987,1796,1796,1796,1796,0
|
|
20240814,132100,92532987,1796,1796,1796,1796,0
|
|
20240814,132000,92532987,1796,1796,1796,1796,611
|
|
20240814,131900,91435631,1796,1796,1796,1796,0
|
|
20240814,131800,91435631,1796,1796,1796,1796,0
|
|
20240814,131700,91435631,1796,1796,1796,1796,0
|
|
20240814,131600,91435631,1796,1796,1796,1796,0
|
|
20240814,131500,91435631,1796,1796,1796,1796,18
|
|
20240814,131400,91403303,1797,1797,1797,1797,0
|
|
20240814,131300,91403303,1797,1797,1797,1797,0
|
|
20240814,131200,91403303,1797,1797,1797,1797,1
|
|
20240814,131100,91401506,1797,1797,1797,1797,0
|
|
20240814,131000,91401506,1797,1797,1797,1797,0
|
|
20240814,130900,91401506,1797,1797,1797,1797,1
|
|
20240814,130800,91399709,1792,1792,1792,1792,0
|
|
20240814,130700,91399709,1792,1797,1797,1792,616
|
|
20240814,130600,90293037,1797,1797,1797,1797,0
|
|
20240814,130500,90293037,1797,1797,1797,1797,0
|
|
20240814,130400,90293037,1797,1797,1797,1797,0
|
|
20240814,130300,90293037,1797,1797,1797,1797,0
|
|
20240814,130200,90293037,1797,1797,1797,1797,0
|
|
20240814,130100,90293037,1797,1797,1797,1797,0
|
|
20240814,130000,90293037,1797,1797,1797,1797,0
|
|
20240814,125900,90293037,1797,1797,1797,1797,0
|
|
20240814,125800,90293037,1797,1797,1797,1797,0
|
|
20240814,125700,90293037,1797,1797,1797,1797,64
|
|
20240814,125600,90178029,1797,1797,1797,1797,0
|
|
20240814,125500,90178029,1797,1797,1797,1797,0
|
|
20240814,125400,90178029,1797,1797,1797,1797,0
|
|
20240814,125300,90178029,1797,1797,1797,1797,0
|
|
20240814,125200,90178029,1797,1797,1797,1797,0
|
|
20240814,125100,90178029,1797,1797,1797,1797,0
|
|
20240814,125000,90178029,1797,1791,1797,1791,22
|
|
20240814,124900,90138621,1791,1791,1791,1791,0
|
|
20240814,124800,90138621,1791,1791,1791,1791,0
|
|
20240814,124700,90138621,1791,1791,1791,1791,0
|
|
20240814,124600,90138621,1791,1792,1792,1791,200
|
|
20240814,124500,89780420,1791,1791,1791,1791,0
|
|
20240814,124400,89780420,1791,1791,1791,1791,0
|
|
20240814,124300,89780420,1791,1791,1791,1791,0
|
|
20240814,124200,89780420,1791,1791,1791,1791,16
|
|
20240814,124100,89751764,1797,1797,1797,1797,0
|
|
20240814,124000,89751764,1797,1797,1797,1797,0
|
|
20240814,123900,89751764,1797,1797,1797,1797,0
|
|
20240814,123800,89751764,1797,1797,1797,1797,0
|
|
20240814,123700,89751764,1797,1797,1797,1797,0
|
|
20240814,123600,89751764,1797,1797,1797,1797,0
|
|
20240814,123500,89751764,1797,1797,1797,1797,8
|
|
20240814,123400,89737388,1797,1797,1797,1797,0
|
|
20240814,123300,89737388,1797,1797,1797,1797,16
|
|
20240814,123200,89708636,1797,1797,1797,1797,0
|
|
20240814,123100,89708636,1797,1797,1797,1797,0
|
|
20240814,123000,89708636,1797,1797,1797,1797,0
|
|
20240814,122900,89708636,1797,1797,1797,1797,300
|
|
20240814,122800,89169536,1797,1797,1797,1797,0
|
|
20240814,122700,89169536,1797,1797,1797,1797,0
|
|
20240814,122600,89169536,1797,1797,1797,1797,1
|
|
20240814,122500,89167739,1790,1790,1790,1790,100
|
|
20240814,122400,88988739,1791,1791,1791,1791,16
|
|
20240814,122300,88960083,1791,1791,1791,1791,84
|
|
20240814,122200,88809639,1791,1791,1791,1791,0
|
|
20240814,122100,88809639,1791,1792,1792,1791,45
|
|
20240814,122000,88729042,1797,1797,1797,1797,0
|
|
20240814,121900,88729042,1797,1797,1797,1797,1
|
|
20240814,121800,88727245,1792,1793,1793,1792,100
|
|
20240814,121700,88548013,1793,1793,1793,1793,1
|
|
20240814,121600,88546220,1793,1793,1793,1793,0
|
|
20240814,121500,88546220,1793,1793,1793,1793,0
|
|
20240814,121400,88546220,1793,1793,1793,1793,0
|
|
20240814,121300,88546220,1793,1793,1793,1793,1
|
|
20240814,121200,88544427,1794,1794,1794,1794,0
|
|
20240814,121100,88544427,1794,1794,1794,1794,0
|
|
20240814,121000,88544427,1794,1794,1794,1794,0
|
|
20240814,120900,88544427,1794,1794,1794,1794,500
|
|
20240814,120800,87647427,1794,1794,1794,1794,5
|
|
20240814,120700,87638457,1794,1793,1794,1793,3
|
|
20240814,120600,87633076,1794,1794,1794,1794,0
|
|
20240814,120500,87633076,1794,1794,1794,1794,30
|
|
20240814,120400,87579256,1796,1796,1796,1796,0
|
|
20240814,120300,87579256,1796,1796,1796,1796,321
|
|
20240814,120200,87002740,1798,1798,1798,1798,0
|
|
20240814,120100,87002740,1798,1798,1798,1798,17
|
|
20240814,120000,86972174,1802,1802,1802,1802,2
|
|
20240814,115900,86968570,1802,1802,1802,1802,0
|
|
20240814,115800,86968570,1802,1802,1802,1799,206
|
|
20240814,115700,86597970,1799,1799,1799,1799,0
|
|
20240814,115600,86597970,1799,1799,1799,1799,0
|
|
20240814,115500,86597970,1799,1799,1799,1799,0
|
|
20240814,115400,86597970,1799,1799,1799,1799,0
|
|
20240814,115300,86597970,1799,1799,1799,1799,0
|
|
20240814,115200,86597970,1799,1799,1799,1799,150
|
|
20240814,115100,86328120,1799,1799,1799,1799,0
|
|
20240814,115000,86328120,1799,1799,1799,1799,0
|
|
20240814,114900,86328120,1799,1799,1799,1799,0
|
|
20240814,114800,86328120,1799,1799,1799,1799,0
|
|
20240814,114700,86328120,1799,1799,1799,1799,0
|
|
20240814,114600,86328120,1799,1799,1799,1799,0
|
|
20240814,114500,86328120,1799,1799,1799,1799,0
|
|
20240814,114400,86328120,1799,1799,1799,1799,19
|
|
20240814,114300,86293939,1802,1802,1802,1802,0
|
|
20240814,114200,86293939,1802,1802,1802,1802,10
|
|
20240814,114100,86275919,1803,1802,1803,1799,4806
|
|
20240814,114000,77622030,1802,1802,1802,1802,0
|
|
20240814,113900,77622030,1802,1802,1802,1802,0
|
|
20240814,113800,77622030,1802,1802,1802,1802,2
|
|
20240814,113700,77618426,1803,1803,1803,1803,0
|
|
20240814,113600,77618426,1803,1803,1803,1803,0
|
|
20240814,113500,77618426,1803,1803,1803,1803,0
|
|
20240814,113400,77618426,1803,1803,1803,1803,13
|
|
20240814,113300,77594987,1804,1804,1804,1804,0
|
|
20240814,113200,77594987,1804,1803,1804,1803,143
|
|
20240814,113100,77337018,1803,1803,1803,1803,0
|
|
20240814,113000,77337018,1803,1803,1803,1803,0
|
|
20240814,112900,77337018,1803,1803,1803,1803,0
|
|
20240814,112800,77337018,1803,1803,1803,1803,0
|
|
20240814,112700,77337018,1803,1803,1803,1803,0
|
|
20240814,112600,77337018,1803,1803,1803,1803,2
|
|
20240814,112500,77333412,1806,1806,1806,1806,0
|
|
20240814,112400,77333412,1806,1803,1806,1803,27
|
|
20240814,112300,77284680,1803,1803,1803,1803,0
|
|
20240814,112200,77284680,1803,1803,1803,1803,0
|
|
20240814,112100,77284680,1803,1803,1803,1803,0
|
|
20240814,112000,77284680,1803,1803,1803,1803,1
|
|
20240814,111900,77282877,1802,1802,1802,1802,0
|
|
20240814,111800,77282877,1802,1802,1802,1802,0
|
|
20240814,111700,77282877,1802,1802,1802,1802,0
|
|
20240814,111600,77282877,1802,1802,1802,1802,100
|
|
20240814,111500,77102677,1803,1803,1803,1803,0
|
|
20240814,111400,77102677,1803,1803,1803,1803,0
|
|
20240814,111300,77102677,1803,1803,1803,1803,0
|
|
20240814,111200,77102677,1803,1803,1803,1803,0
|
|
20240814,111100,77102677,1803,1803,1803,1803,193
|
|
20240814,111000,76754698,1803,1803,1803,1803,19
|
|
20240814,110900,76720441,1803,1803,1803,1803,0
|
|
20240814,110800,76720441,1803,1804,1804,1803,180
|
|
20240814,110700,76395900,1805,1806,1806,1805,8
|
|
20240814,110600,76381453,1807,1807,1807,1807,10
|
|
20240814,110500,76363383,1808,1809,1809,1808,396
|
|
20240814,110400,75647405,1809,1809,1809,1809,0
|
|
20240814,110300,75647405,1809,1809,1809,1809,11
|
|
20240814,110200,75627506,1810,1810,1810,1810,0
|
|
20240814,110100,75627506,1810,1810,1810,1809,511
|
|
20240814,110000,74703096,1810,1810,1810,1810,11
|
|
20240814,105900,74683186,1811,1811,1811,1811,15
|
|
20240814,105800,74656021,1811,1810,1811,1810,285
|
|
20240814,105700,74140155,1810,1810,1810,1810,22
|
|
20240814,105600,74100335,1810,1809,1810,1809,432
|
|
20240814,105500,73318797,1808,1807,1808,1807,929
|
|
20240814,105400,71639170,1807,1807,1807,1807,5
|
|
20240814,105300,71630135,1808,1807,1808,1807,812
|
|
20240814,105200,70162651,1805,1805,1805,1805,902
|
|
20240814,105100,68534541,1805,1805,1805,1805,550
|
|
20240814,105000,67541791,1805,1805,1805,1805,500
|
|
20240814,104900,66639291,1803,1803,1803,1803,0
|
|
20240814,104800,66639291,1803,1803,1803,1803,0
|
|
20240814,104700,66639291,1803,1803,1803,1803,500
|
|
20240814,104600,65737791,1802,1802,1803,1802,466
|
|
20240814,104500,64898058,1803,1803,1803,1803,8
|
|
20240814,104400,64883634,1804,1804,1804,1804,10
|
|
20240814,104300,64865594,1804,1804,1804,1804,0
|
|
20240814,104200,64865594,1804,1804,1804,1804,10
|
|
20240814,104100,64847554,1802,1802,1802,1802,0
|
|
20240814,104000,64847554,1802,1802,1802,1802,30
|
|
20240814,103900,64793494,1805,1805,1805,1805,0
|
|
20240814,103800,64793494,1805,1805,1805,1805,1
|
|
20240814,103700,64791689,1802,1802,1802,1802,18
|
|
20240814,103600,64759253,1805,1805,1805,1805,0
|
|
20240814,103500,64759253,1805,1805,1805,1805,0
|
|
20240814,103400,64759253,1805,1805,1805,1805,0
|
|
20240814,103300,64759253,1805,1805,1805,1805,0
|
|
20240814,103200,64759253,1805,1805,1805,1805,0
|
|
20240814,103100,64759253,1805,1805,1805,1805,1
|
|
20240814,103000,64757448,1803,1803,1803,1803,0
|
|
20240814,102900,64757448,1803,1805,1805,1803,24
|
|
20240814,102800,64714168,1805,1805,1805,1805,0
|
|
20240814,102700,64714168,1805,1805,1805,1805,5
|
|
20240814,102600,64705143,1804,1804,1804,1804,0
|
|
20240814,102500,64705143,1804,1804,1804,1804,0
|
|
20240814,102400,64705143,1804,1804,1804,1804,0
|
|
20240814,102300,64705143,1804,1804,1804,1804,100
|
|
20240814,102200,64524743,1806,1806,1806,1806,10
|
|
20240814,102100,64506683,1806,1805,1806,1805,1111
|
|
20240814,102000,62500866,1804,1804,1804,1804,20
|
|
20240814,101900,62464786,1804,1802,1805,1802,630
|
|
20240814,101800,61328445,1802,1802,1802,1802,200
|
|
20240814,101700,60968045,1802,1801,1802,1801,11
|
|
20240814,101600,60948233,1799,1799,1799,1799,200
|
|
20240814,101500,60588433,1797,1797,1797,1797,4
|
|
20240814,101400,60581245,1801,1801,1801,1801,0
|
|
20240814,101300,60581245,1801,1801,1801,1801,100
|
|
20240814,101200,60401145,1802,1801,1802,1801,100
|
|
20240814,101100,60221044,1799,1799,1799,1799,0
|
|
20240814,101000,60221044,1799,1799,1799,1799,5
|
|
20240814,100900,60212049,1800,1800,1800,1800,1113
|
|
20240814,100800,58208649,1800,1800,1800,1800,0
|
|
20240814,100700,58208649,1800,1800,1800,1800,1
|
|
20240814,100600,58206849,1799,1799,1799,1799,846
|
|
20240814,100500,56684895,1799,1799,1799,1799,915
|
|
20240814,100400,55038810,1799,1798,1799,1798,2000
|
|
20240814,100300,51441749,1798,1798,1798,1798,2
|
|
20240814,100200,51438153,1797,1797,1797,1797,3001
|
|
20240814,100100,46045356,1797,1789,1797,1789,1153
|
|
20240814,100000,43982615,1789,1789,1789,1789,0
|
|
20240814,095900,43982615,1789,1789,1789,1789,0
|
|
20240814,095800,43982615,1789,1792,1792,1789,66
|
|
20240814,095700,43864421,1793,1793,1793,1793,0
|
|
20240814,095600,43864421,1793,1794,1794,1793,247
|
|
20240814,095500,43421323,1799,1799,1799,1799,0
|
|
20240814,095400,43421323,1799,1799,1799,1799,0
|
|
20240814,095300,43421323,1799,1797,1799,1797,507
|
|
20240814,095200,42509375,1797,1797,1797,1797,10
|
|
20240814,095100,42491405,1798,1798,1798,1798,0
|
|
20240814,095000,42491405,1798,1798,1798,1798,1
|
|
20240814,094900,42489607,1780,1796,1796,1780,3000
|
|
20240814,094800,37108673,1799,1799,1799,1799,0
|
|
20240814,094700,37108673,1799,1795,1801,1795,435
|
|
20240814,094600,36327838,1796,1797,1802,1796,2421
|
|
20240814,094500,31979511,1797,1798,1802,1797,2690
|
|
20240814,094400,27144170,1799,1803,1803,1799,99
|
|
20240814,094300,26965870,1801,1801,1801,1801,0
|
|
20240814,094200,26965870,1801,1801,1801,1801,20
|
|
20240814,094100,26929850,1803,1803,1803,1802,41
|
|
20240814,094000,26855947,1806,1805,1806,1805,20
|
|
20240814,093900,26819834,1802,1802,1802,1802,75
|
|
20240814,093800,26684684,1802,1802,1802,1802,0
|
|
20240814,093700,26684684,1802,1809,1809,1802,59
|
|
20240814,093600,26578213,1810,1810,1810,1810,0
|
|
20240814,093500,26578213,1810,1808,1810,1808,3
|
|
20240814,093400,26572787,1800,1800,1800,1800,1
|
|
20240814,093300,26570987,1798,1799,1799,1798,805
|
|
20240814,093200,25122797,1818,1818,1818,1818,0
|
|
20240814,093100,25122797,1818,1799,1818,1799,5580
|
|
20240814,093000,15042527,1800,1800,1800,1800,1
|
|
20240814,092900,15040727,1799,1799,1799,1799,15
|
|
20240814,092800,15013742,1800,1800,1800,1800,0
|
|
20240814,092700,15013742,1800,1800,1800,1800,50
|
|
20240814,092600,14923742,1800,1801,1801,1800,40
|
|
20240814,092500,14851722,1799,1799,1799,1799,101
|
|
20240814,092400,14670023,1799,1799,1801,1799,221
|
|
20240814,092300,14272350,1801,1801,1801,1801,70
|
|
20240814,092200,14146280,1803,1803,1803,1803,70
|
|
20240814,092100,14020070,1804,1804,1804,1804,0
|
|
20240814,092000,14020070,1804,1804,1804,1804,131
|
|
20240814,091900,13783746,1800,1800,1800,1800,0
|
|
20240814,091800,13783746,1800,1800,1800,1800,0
|
|
20240814,091700,13783746,1800,1795,1800,1795,3964
|
|
20240814,091600,6654893,1795,1795,1795,1795,170
|
|
20240814,091500,6349743,1790,1790,1790,1790,601
|
|
20240814,091400,5273953,1790,1790,1790,1790,151
|
|
20240814,091300,5003663,1790,1790,1790,1790,290
|
|
20240814,091200,4484563,1796,1796,1796,1796,0
|
|
20240814,091100,4484563,1796,1795,1796,1795,149
|
|
20240814,091000,4217050,1795,1795,1795,1795,0
|
|
20240814,090900,4217050,1795,1790,1795,1790,1262
|
|
20240814,090800,1957905,1790,1790,1790,1790,0
|
|
20240814,090700,1957905,1790,1790,1790,1790,101
|
|
20240814,090600,1777115,1790,1790,1790,1790,200
|
|
20240814,090500,1419115,1790,1790,1790,1790,2
|
|
20240814,090400,1415535,1790,1780,1790,1780,280
|
|
20240814,090300,915650,1772,1772,1772,1772,100
|
|
20240814,090200,738450,1771,1771,1771,1771,0
|
|
20240814,090100,738450,1771,1771,1771,1771,115
|
|
20240814,090000,534785,1770,1770,1775,1770,302
|