602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,185900,184444872,1802,1802,1802,1802,1133
|
|
20240816,185800,184444872,1802,1802,1802,1802,0
|
|
20240816,185700,184444872,1802,1802,1802,1802,0
|
|
20240816,185600,184444872,1802,1802,1802,1802,0
|
|
20240816,185500,184444872,1802,1802,1802,1802,0
|
|
20240816,185400,184444872,1802,1802,1802,1802,0
|
|
20240816,185300,184444872,1802,1802,1802,1802,0
|
|
20240816,185200,184444872,1802,1802,1802,1802,0
|
|
20240816,185100,184444872,1802,1802,1802,1802,0
|
|
20240816,185000,184444872,1802,1802,1802,1802,0
|
|
20240816,184900,184444872,1802,1802,1802,1802,0
|
|
20240816,184800,184444872,1802,1802,1802,1802,0
|
|
20240816,184700,184444872,1802,1802,1802,1802,0
|
|
20240816,184600,184444872,1802,1802,1802,1802,0
|
|
20240816,184500,184444872,1802,1802,1802,1802,0
|
|
20240816,184400,184444872,1802,1802,1802,1802,0
|
|
20240816,184300,184444872,1802,1802,1802,1802,0
|
|
20240816,184200,184444872,1802,1802,1802,1802,0
|
|
20240816,184100,184444872,1802,1802,1802,1802,0
|
|
20240816,184000,184444872,1802,1802,1802,1802,0
|
|
20240816,183900,184444872,1802,1802,1802,1802,0
|
|
20240816,183800,184444872,1802,1802,1802,1802,0
|
|
20240816,183700,184444872,1802,1802,1802,1802,0
|
|
20240816,183600,184444872,1802,1802,1802,1802,0
|
|
20240816,183500,184444872,1802,1802,1802,1802,0
|
|
20240816,183400,184444872,1802,1802,1802,1802,0
|
|
20240816,183300,184444872,1802,1802,1802,1802,0
|
|
20240816,183200,184444872,1802,1802,1802,1802,0
|
|
20240816,183100,184444872,1802,1802,1802,1802,0
|
|
20240816,183000,184444872,1802,1802,1802,1802,0
|
|
20240816,182900,184444872,1802,1802,1802,1802,1133
|
|
20240816,182800,184444872,1802,1802,1802,1802,0
|
|
20240816,182700,184444872,1802,1802,1802,1802,0
|
|
20240816,182600,184444872,1802,1802,1802,1802,0
|
|
20240816,182500,184444872,1802,1802,1802,1802,0
|
|
20240816,182400,184444872,1802,1802,1802,1802,0
|
|
20240816,182300,184444872,1802,1802,1802,1802,0
|
|
20240816,182200,184444872,1802,1802,1802,1802,0
|
|
20240816,182100,184444872,1802,1802,1802,1802,0
|
|
20240816,182000,184444872,1802,1802,1802,1802,0
|
|
20240816,181900,184444872,1802,1802,1802,1802,0
|
|
20240816,181800,184444872,1802,1802,1802,1802,0
|
|
20240816,181700,184444872,1802,1802,1802,1802,0
|
|
20240816,181600,184444872,1802,1802,1802,1802,0
|
|
20240816,181500,184444872,1802,1802,1802,1802,0
|
|
20240816,181400,184444872,1802,1802,1802,1802,0
|
|
20240816,181300,184444872,1802,1802,1802,1802,0
|
|
20240816,181200,184444872,1802,1802,1802,1802,0
|
|
20240816,181100,184444872,1802,1802,1802,1802,0
|
|
20240816,181000,184444872,1802,1802,1802,1802,0
|
|
20240816,180900,184444872,1802,1802,1802,1802,0
|
|
20240816,180800,184444872,1802,1802,1802,1802,0
|
|
20240816,180700,184444872,1802,1802,1802,1802,0
|
|
20240816,180600,184444872,1802,1802,1802,1802,0
|
|
20240816,180500,184444872,1802,1802,1802,1802,0
|
|
20240816,180400,184444872,1802,1802,1802,1802,0
|
|
20240816,180300,184444872,1802,1802,1802,1802,0
|
|
20240816,180200,184444872,1802,1802,1802,1802,0
|
|
20240816,180100,184444872,1802,1802,1802,1802,0
|
|
20240816,180000,184444872,1802,1802,1802,1802,0
|
|
20240816,175900,184444872,1802,1802,1802,1802,1133
|
|
20240816,175800,184444872,1802,1802,1802,1802,0
|
|
20240816,175700,184444872,1802,1802,1802,1802,0
|
|
20240816,175600,184444872,1802,1802,1802,1802,0
|
|
20240816,175500,184444872,1802,1802,1802,1802,0
|
|
20240816,175400,184444872,1802,1802,1802,1802,0
|
|
20240816,175300,184444872,1802,1802,1802,1802,0
|
|
20240816,175200,184444872,1802,1802,1802,1802,0
|
|
20240816,175100,184444872,1802,1802,1802,1802,0
|
|
20240816,175000,184444872,1802,1802,1802,1802,0
|
|
20240816,174900,184444872,1802,1802,1802,1802,0
|
|
20240816,174800,184444872,1802,1802,1802,1802,0
|
|
20240816,174700,184444872,1802,1802,1802,1802,0
|
|
20240816,174600,184444872,1802,1802,1802,1802,0
|
|
20240816,174500,184444872,1802,1802,1802,1802,0
|
|
20240816,174400,184444872,1802,1802,1802,1802,0
|
|
20240816,174300,184444872,1802,1802,1802,1802,0
|
|
20240816,174200,184444872,1802,1802,1802,1802,0
|
|
20240816,174100,184444872,1802,1802,1802,1802,0
|
|
20240816,174000,184444872,1802,1802,1802,1802,0
|
|
20240816,173900,184444872,1802,1802,1802,1802,0
|
|
20240816,173800,184444872,1802,1802,1802,1802,0
|
|
20240816,173700,184444872,1802,1802,1802,1802,0
|
|
20240816,173600,184444872,1802,1802,1802,1802,0
|
|
20240816,173500,184444872,1802,1802,1802,1802,0
|
|
20240816,173400,184444872,1802,1802,1802,1802,0
|
|
20240816,173300,184444872,1802,1802,1802,1802,0
|
|
20240816,173200,184444872,1802,1802,1802,1802,0
|
|
20240816,173100,184444872,1802,1802,1802,1802,0
|
|
20240816,173000,184444872,1802,1802,1802,1802,0
|
|
20240816,172900,184444872,1802,1802,1802,1802,1133
|
|
20240816,172800,184444872,1802,1802,1802,1802,0
|
|
20240816,172700,184444872,1802,1802,1802,1802,0
|
|
20240816,172600,184444872,1802,1802,1802,1802,0
|
|
20240816,172500,184444872,1802,1802,1802,1802,0
|
|
20240816,172400,184444872,1802,1802,1802,1802,0
|
|
20240816,172300,184444872,1802,1802,1802,1802,0
|
|
20240816,172200,184444872,1802,1802,1802,1802,0
|
|
20240816,172100,184444872,1802,1802,1802,1802,0
|
|
20240816,172000,184444872,1802,1802,1802,1802,0
|
|
20240816,171900,184444872,1802,1802,1802,1802,0
|
|
20240816,171800,184444872,1802,1802,1802,1802,0
|
|
20240816,171700,184444872,1802,1802,1802,1802,0
|
|
20240816,171600,184444872,1802,1802,1802,1802,0
|
|
20240816,171500,184444872,1802,1802,1802,1802,0
|
|
20240816,171400,184444872,1802,1802,1802,1802,0
|
|
20240816,171300,184444872,1802,1802,1802,1802,0
|
|
20240816,171200,184444872,1802,1802,1802,1802,0
|
|
20240816,171100,184444872,1802,1802,1802,1802,0
|
|
20240816,171000,184444872,1802,1802,1802,1802,0
|
|
20240816,170900,184444872,1802,1802,1802,1802,0
|
|
20240816,170800,184444872,1802,1802,1802,1802,0
|
|
20240816,170700,184444872,1802,1802,1802,1802,0
|
|
20240816,170600,184444872,1802,1802,1802,1802,0
|
|
20240816,170500,184444872,1802,1802,1802,1802,0
|
|
20240816,170400,184444872,1802,1802,1802,1802,0
|
|
20240816,170300,184444872,1802,1802,1802,1802,0
|
|
20240816,170200,184444872,1802,1802,1802,1802,0
|
|
20240816,170100,184444872,1802,1802,1802,1802,0
|
|
20240816,170000,184444872,1802,1802,1802,1802,0
|
|
20240816,165900,184444872,1802,1802,1802,1802,1133
|
|
20240816,165800,184444872,1802,1802,1802,1802,0
|
|
20240816,165700,184444872,1802,1802,1802,1802,0
|
|
20240816,165600,184444872,1802,1802,1802,1802,0
|
|
20240816,165500,184444872,1802,1802,1802,1802,0
|
|
20240816,165400,184444872,1802,1802,1802,1802,0
|
|
20240816,165300,184444872,1802,1802,1802,1802,0
|
|
20240816,165200,184444872,1802,1802,1802,1802,0
|
|
20240816,165100,184444872,1802,1802,1802,1802,0
|
|
20240816,165000,184444872,1802,1802,1802,1802,0
|
|
20240816,164900,184444872,1802,1802,1802,1802,0
|
|
20240816,164800,184444872,1802,1802,1802,1802,0
|
|
20240816,164700,184444872,1802,1802,1802,1802,0
|
|
20240816,164600,184444872,1802,1802,1802,1802,0
|
|
20240816,164500,184444872,1802,1802,1802,1802,0
|
|
20240816,164400,184444872,1802,1802,1802,1802,0
|
|
20240816,164300,184444872,1802,1802,1802,1802,0
|
|
20240816,164200,184444872,1802,1802,1802,1802,0
|
|
20240816,164100,184444872,1802,1802,1802,1802,0
|
|
20240816,164000,184444872,1802,1802,1802,1802,0
|
|
20240816,163900,184444872,1802,1802,1802,1802,0
|
|
20240816,163800,184444872,1802,1802,1802,1802,0
|
|
20240816,163700,184444872,1802,1802,1802,1802,0
|
|
20240816,163600,184444872,1802,1802,1802,1802,0
|
|
20240816,163500,184444872,1802,1802,1802,1802,0
|
|
20240816,163400,184444872,1802,1802,1802,1802,0
|
|
20240816,163300,184444872,1802,1802,1802,1802,0
|
|
20240816,163200,184444872,1802,1802,1802,1802,0
|
|
20240816,163100,184444872,1802,1802,1802,1802,0
|
|
20240816,163000,184444872,1802,1802,1802,1802,0
|
|
20240816,162900,184444872,1802,1802,1802,1802,1133
|
|
20240816,162800,184444872,1802,1802,1802,1802,0
|
|
20240816,162700,184444872,1802,1802,1802,1802,0
|
|
20240816,162600,184444872,1802,1802,1802,1802,0
|
|
20240816,162500,184444872,1802,1802,1802,1802,0
|
|
20240816,162400,184444872,1802,1802,1802,1802,0
|
|
20240816,162300,184444872,1802,1802,1802,1802,0
|
|
20240816,162200,184444872,1802,1802,1802,1802,0
|
|
20240816,162100,184444872,1802,1802,1802,1802,0
|
|
20240816,162000,184444872,1802,1802,1802,1802,0
|
|
20240816,161900,184444872,1802,1802,1802,1802,0
|
|
20240816,161800,184444872,1802,1802,1802,1802,0
|
|
20240816,161700,184444872,1802,1802,1802,1802,0
|
|
20240816,161600,184444872,1802,1802,1802,1802,0
|
|
20240816,161500,184444872,1802,1802,1802,1802,0
|
|
20240816,161400,184444872,1802,1802,1802,1802,0
|
|
20240816,161300,184444872,1802,1802,1802,1802,0
|
|
20240816,161200,184444872,1802,1802,1802,1802,0
|
|
20240816,161100,184444872,1802,1802,1802,1802,0
|
|
20240816,161000,184444872,1802,1802,1802,1802,0
|
|
20240816,160900,184444872,1802,1802,1802,1802,0
|
|
20240816,160800,184444872,1802,1802,1802,1802,0
|
|
20240816,160700,184444872,1802,1802,1802,1802,0
|
|
20240816,160600,184444872,1802,1802,1802,1802,0
|
|
20240816,160500,184444872,1802,1802,1802,1802,0
|
|
20240816,160400,184444872,1802,1802,1802,1802,0
|
|
20240816,160300,184444872,1802,1802,1802,1802,0
|
|
20240816,160200,184444872,1802,1802,1802,1802,0
|
|
20240816,160100,184444872,1802,1802,1802,1802,0
|
|
20240816,160000,184444872,1802,1802,1802,1802,0
|
|
20240816,155900,184444872,1802,1802,1802,1802,1133
|
|
20240816,155800,184444872,1802,1802,1802,1802,0
|
|
20240816,155700,184444872,1802,1802,1802,1802,0
|
|
20240816,155600,184444872,1802,1802,1802,1802,0
|
|
20240816,155500,184444872,1802,1802,1802,1802,0
|
|
20240816,155400,184444872,1802,1802,1802,1802,0
|
|
20240816,155300,184444872,1802,1802,1802,1802,0
|
|
20240816,155200,184444872,1802,1802,1802,1802,0
|
|
20240816,155100,184444872,1802,1802,1802,1802,0
|
|
20240816,155000,184444872,1802,1802,1802,1802,0
|
|
20240816,154900,184444872,1802,1802,1802,1802,0
|
|
20240816,154800,184444872,1802,1802,1802,1802,0
|
|
20240816,154700,184444872,1802,1802,1802,1802,0
|
|
20240816,154600,184444872,1802,1802,1802,1802,0
|
|
20240816,154500,184444872,1802,1802,1802,1802,0
|
|
20240816,154400,184444872,1802,1802,1802,1802,0
|
|
20240816,154300,184444872,1802,1802,1802,1802,0
|
|
20240816,154200,184444872,1802,1802,1802,1802,0
|
|
20240816,154100,184444872,1802,1802,1802,1802,0
|
|
20240816,154000,184444872,1802,1802,1802,1802,0
|
|
20240816,153900,184444872,1802,1802,1802,1802,0
|
|
20240816,153800,184444872,1802,1802,1802,1802,0
|
|
20240816,153700,184444872,1802,1802,1802,1802,0
|
|
20240816,153600,184444872,1802,1802,1802,1802,0
|
|
20240816,153500,184444872,1802,1802,1802,1802,0
|
|
20240816,153400,184444872,1802,1802,1802,1802,0
|
|
20240816,153300,184444872,1802,1802,1802,1802,0
|
|
20240816,153200,184444872,1802,1802,1802,1802,0
|
|
20240816,153100,184444872,1802,1802,1802,1802,0
|
|
20240816,153000,184444872,1802,1802,1802,1802,1133
|
|
20240816,152900,182403206,1802,1802,1802,1802,0
|
|
20240816,152800,182403206,1802,1802,1802,1802,0
|
|
20240816,152700,182403206,1802,1802,1802,1802,0
|
|
20240816,152600,182403206,1802,1802,1802,1802,0
|
|
20240816,152500,182403206,1802,1802,1802,1802,0
|
|
20240816,152400,182403206,1802,1802,1802,1802,0
|
|
20240816,152300,182403206,1802,1802,1802,1802,0
|
|
20240816,152200,182403206,1802,1802,1802,1802,0
|
|
20240816,152100,182403206,1802,1802,1802,1802,0
|
|
20240816,152000,182403206,1802,1802,1802,1802,0
|
|
20240816,151900,182403206,1802,1802,1802,1802,5
|
|
20240816,151800,182394196,1802,1802,1802,1802,0
|
|
20240816,151700,182394196,1802,1802,1802,1802,0
|
|
20240816,151600,182394196,1802,1802,1802,1802,60
|
|
20240816,151500,182286076,1800,1800,1800,1800,500
|
|
20240816,151400,181386076,1800,1797,1800,1797,127
|
|
20240816,151300,181157854,1800,1800,1800,1796,822
|
|
20240816,151200,179679534,1800,1800,1800,1800,0
|
|
20240816,151100,179679534,1800,1800,1800,1800,0
|
|
20240816,151000,179679534,1800,1800,1800,1800,1
|
|
20240816,150900,179677734,1800,1800,1800,1800,0
|
|
20240816,150800,179677734,1800,1800,1800,1800,0
|
|
20240816,150700,179677734,1800,1800,1800,1800,0
|
|
20240816,150600,179677734,1800,1800,1800,1800,0
|
|
20240816,150500,179677734,1800,1800,1800,1800,0
|
|
20240816,150400,179677734,1800,1800,1800,1800,0
|
|
20240816,150300,179677734,1800,1800,1800,1800,0
|
|
20240816,150200,179677734,1800,1800,1800,1800,0
|
|
20240816,150100,179677734,1800,1800,1800,1796,87
|
|
20240816,150000,179521286,1800,1800,1800,1800,1
|
|
20240816,145900,179519486,1798,1798,1798,1798,260
|
|
20240816,145800,179052006,1800,1800,1800,1800,0
|
|
20240816,145700,179052006,1800,1800,1800,1800,0
|
|
20240816,145600,179052006,1800,1800,1800,1800,0
|
|
20240816,145500,179052006,1800,1800,1800,1800,1
|
|
20240816,145400,179050206,1799,1799,1799,1799,1
|
|
20240816,145300,179048407,1799,1799,1799,1799,0
|
|
20240816,145200,179048407,1799,1799,1799,1799,1
|
|
20240816,145100,179046608,1800,1800,1800,1800,0
|
|
20240816,145000,179046608,1800,1800,1800,1800,0
|
|
20240816,144900,179046608,1800,1800,1800,1800,0
|
|
20240816,144800,179046608,1800,1796,1800,1796,79
|
|
20240816,144700,178904716,1795,1795,1795,1795,23
|
|
20240816,144600,178863431,1800,1800,1800,1800,0
|
|
20240816,144500,178863431,1800,1799,1800,1799,6
|
|
20240816,144400,178852633,1801,1801,1801,1801,0
|
|
20240816,144300,178852633,1801,1801,1801,1801,0
|
|
20240816,144200,178852633,1801,1801,1801,1801,0
|
|
20240816,144100,178852633,1801,1801,1801,1801,0
|
|
20240816,144000,178852633,1801,1801,1801,1801,0
|
|
20240816,143900,178852633,1801,1800,1801,1800,230
|
|
20240816,143800,178438404,1801,1801,1801,1801,0
|
|
20240816,143700,178438404,1801,1801,1801,1801,0
|
|
20240816,143600,178438404,1801,1801,1801,1801,0
|
|
20240816,143500,178438404,1801,1801,1801,1801,0
|
|
20240816,143400,178438404,1801,1801,1801,1801,0
|
|
20240816,143300,178438404,1801,1801,1801,1801,0
|
|
20240816,143200,178438404,1801,1801,1801,1801,0
|
|
20240816,143100,178438404,1801,1801,1801,1801,0
|
|
20240816,143000,178438404,1801,1801,1801,1801,0
|
|
20240816,142900,178438404,1801,1794,1801,1793,67
|
|
20240816,142800,178318227,1801,1801,1801,1801,0
|
|
20240816,142700,178318227,1801,1801,1801,1801,0
|
|
20240816,142600,178318227,1801,1797,1801,1792,3381
|
|
20240816,142500,172255056,1799,1799,1799,1799,5
|
|
20240816,142400,172246061,1799,1798,1799,1798,251
|
|
20240816,142300,171794524,1798,1798,1798,1798,1
|
|
20240816,142200,171792726,1793,1793,1793,1793,0
|
|
20240816,142100,171792726,1793,1793,1793,1793,0
|
|
20240816,142000,171792726,1793,1793,1793,1793,47
|
|
20240816,141900,171708455,1799,1799,1799,1799,1
|
|
20240816,141800,171706656,1794,1793,1794,1793,25
|
|
20240816,141700,171661815,1793,1793,1795,1793,171
|
|
20240816,141600,171355161,1793,1793,1793,1793,100
|
|
20240816,141500,171175861,1793,1793,1793,1793,99
|
|
20240816,141400,170998354,1799,1799,1799,1799,1
|
|
20240816,141300,170996555,1793,1793,1793,1793,0
|
|
20240816,141200,170996555,1793,1793,1793,1793,33
|
|
20240816,141100,170937386,1793,1793,1793,1793,0
|
|
20240816,141000,170937386,1793,1794,1794,1793,81
|
|
20240816,140900,170792148,1800,1800,1800,1800,0
|
|
20240816,140800,170792148,1800,1800,1800,1800,0
|
|
20240816,140700,170792148,1800,1800,1800,1800,0
|
|
20240816,140600,170792148,1800,1800,1800,1800,1
|
|
20240816,140500,170790348,1791,1797,1797,1791,5000
|
|
20240816,140400,161822563,1800,1800,1800,1800,5
|
|
20240816,140300,161813563,1801,1801,1801,1801,0
|
|
20240816,140200,161813563,1801,1801,1801,1801,0
|
|
20240816,140100,161813563,1801,1801,1801,1801,0
|
|
20240816,140000,161813563,1801,1801,1801,1801,0
|
|
20240816,135900,161813563,1801,1801,1801,1801,0
|
|
20240816,135800,161813563,1801,1801,1801,1801,0
|
|
20240816,135700,161813563,1801,1801,1801,1801,0
|
|
20240816,135600,161813563,1801,1801,1801,1801,0
|
|
20240816,135500,161813563,1801,1801,1801,1801,0
|
|
20240816,135400,161813563,1801,1801,1801,1801,0
|
|
20240816,135300,161813563,1801,1801,1801,1801,0
|
|
20240816,135200,161813563,1801,1801,1801,1801,1
|
|
20240816,135100,161811762,1796,1796,1796,1796,1
|
|
20240816,135000,161809966,1802,1802,1802,1802,0
|
|
20240816,134900,161809966,1802,1802,1802,1802,0
|
|
20240816,134800,161809966,1802,1802,1802,1802,0
|
|
20240816,134700,161809966,1802,1802,1802,1802,0
|
|
20240816,134600,161809966,1802,1802,1802,1802,0
|
|
20240816,134500,161809966,1802,1802,1802,1802,0
|
|
20240816,134400,161809966,1802,1802,1802,1802,0
|
|
20240816,134300,161809966,1802,1802,1802,1802,0
|
|
20240816,134200,161809966,1802,1802,1802,1802,0
|
|
20240816,134100,161809966,1802,1802,1802,1802,0
|
|
20240816,134000,161809966,1802,1796,1802,1796,2
|
|
20240816,133900,161806368,1803,1803,1803,1803,0
|
|
20240816,133800,161806368,1803,1803,1803,1803,0
|
|
20240816,133700,161806368,1803,1803,1803,1803,0
|
|
20240816,133600,161806368,1803,1803,1803,1803,0
|
|
20240816,133500,161806368,1803,1800,1803,1800,931
|
|
20240816,133400,160129229,1800,1800,1800,1800,0
|
|
20240816,133300,160129229,1800,1800,1800,1800,0
|
|
20240816,133200,160129229,1800,1800,1800,1800,0
|
|
20240816,133100,160129229,1800,1800,1800,1800,0
|
|
20240816,133000,160129229,1800,1800,1800,1800,0
|
|
20240816,132900,160129229,1800,1800,1800,1800,0
|
|
20240816,132800,160129229,1800,1800,1800,1800,1
|
|
20240816,132700,160127429,1800,1800,1800,1800,100
|
|
20240816,132600,159947429,1796,1796,1796,1796,0
|
|
20240816,132500,159947429,1796,1796,1796,1796,0
|
|
20240816,132400,159947429,1796,1796,1796,1796,0
|
|
20240816,132300,159947429,1796,1796,1796,1796,18
|
|
20240816,132200,159915101,1796,1796,1796,1796,10
|
|
20240816,132100,159897141,1800,1800,1800,1800,0
|
|
20240816,132000,159897141,1800,1800,1800,1800,1
|
|
20240816,131900,159895341,1796,1796,1796,1796,0
|
|
20240816,131800,159895341,1796,1796,1796,1796,0
|
|
20240816,131700,159895341,1796,1796,1796,1796,150
|
|
20240816,131600,159625941,1797,1797,1797,1797,0
|
|
20240816,131500,159625941,1797,1797,1797,1797,23
|
|
20240816,131400,159584610,1801,1801,1801,1801,0
|
|
20240816,131300,159584610,1801,1801,1801,1801,0
|
|
20240816,131200,159584610,1801,1801,1801,1801,0
|
|
20240816,131100,159584610,1801,1801,1801,1801,0
|
|
20240816,131000,159584610,1801,1801,1801,1801,2
|
|
20240816,130900,159581008,1802,1802,1802,1802,0
|
|
20240816,130800,159581008,1802,1802,1802,1802,0
|
|
20240816,130700,159581008,1802,1802,1802,1802,0
|
|
20240816,130600,159581008,1802,1802,1802,1802,0
|
|
20240816,130500,159581008,1802,1802,1802,1802,0
|
|
20240816,130400,159581008,1802,1802,1802,1802,0
|
|
20240816,130300,159581008,1802,1802,1802,1802,0
|
|
20240816,130200,159581008,1802,1802,1802,1802,0
|
|
20240816,130100,159581008,1802,1802,1802,1802,0
|
|
20240816,130000,159581008,1802,1802,1802,1802,0
|
|
20240816,125900,159581008,1802,1802,1802,1802,0
|
|
20240816,125800,159581008,1802,1802,1802,1802,0
|
|
20240816,125700,159581008,1802,1802,1802,1802,0
|
|
20240816,125600,159581008,1802,1802,1802,1802,0
|
|
20240816,125500,159581008,1802,1802,1802,1802,0
|
|
20240816,125400,159581008,1802,1802,1802,1802,12
|
|
20240816,125300,159559384,1798,1798,1798,1798,0
|
|
20240816,125200,159559384,1798,1795,1798,1795,6542
|
|
20240816,125100,147803636,1793,1793,1793,1793,0
|
|
20240816,125000,147803636,1793,1793,1793,1793,0
|
|
20240816,124900,147803636,1793,1793,1793,1793,0
|
|
20240816,124800,147803636,1793,1793,1793,1793,0
|
|
20240816,124700,147803636,1793,1793,1793,1793,0
|
|
20240816,124600,147803636,1793,1793,1793,1793,0
|
|
20240816,124500,147803636,1793,1793,1793,1793,0
|
|
20240816,124400,147803636,1793,1790,1793,1790,1608
|
|
20240816,124300,144922166,1791,1791,1791,1791,0
|
|
20240816,124200,144922166,1791,1791,1791,1791,200
|
|
20240816,124100,144563966,1791,1791,1791,1791,0
|
|
20240816,124000,144563966,1791,1791,1791,1791,17
|
|
20240816,123900,144533519,1791,1791,1791,1791,0
|
|
20240816,123800,144533519,1791,1791,1791,1791,0
|
|
20240816,123700,144533519,1791,1791,1791,1791,10
|
|
20240816,123600,144515609,1791,1791,1791,1791,1
|
|
20240816,123500,144513818,1788,1788,1788,1788,0
|
|
20240816,123400,144513818,1788,1788,1788,1788,100
|
|
20240816,123300,144335018,1787,1788,1788,1787,2000
|
|
20240816,123200,140760908,1788,1788,1788,1788,0
|
|
20240816,123100,140760908,1788,1788,1788,1788,100
|
|
20240816,123000,140582108,1787,1788,1788,1787,2194
|
|
20240816,122900,136661085,1797,1797,1797,1797,0
|
|
20240816,122800,136661085,1797,1797,1797,1797,0
|
|
20240816,122700,136661085,1797,1797,1797,1797,0
|
|
20240816,122600,136661085,1797,1797,1797,1797,0
|
|
20240816,122500,136661085,1797,1797,1797,1797,0
|
|
20240816,122400,136661085,1797,1788,1797,1787,3437
|
|
20240816,122300,130517917,1797,1797,1797,1797,0
|
|
20240816,122200,130517917,1797,1797,1797,1797,0
|
|
20240816,122100,130517917,1797,1797,1797,1797,1
|
|
20240816,122000,130516120,1788,1788,1788,1788,0
|
|
20240816,121900,130516120,1788,1788,1788,1788,10
|
|
20240816,121800,130498240,1788,1788,1788,1788,0
|
|
20240816,121700,130498240,1788,1788,1788,1788,0
|
|
20240816,121600,130498240,1788,1789,1789,1788,92
|
|
20240816,121500,130333653,1789,1789,1789,1789,425
|
|
20240816,121400,129573328,1789,1789,1789,1789,0
|
|
20240816,121300,129573328,1789,1789,1789,1789,400
|
|
20240816,121200,128857728,1794,1794,1794,1794,0
|
|
20240816,121100,128857728,1794,1794,1794,1794,0
|
|
20240816,121000,128857728,1794,1795,1795,1794,32
|
|
20240816,120900,128800315,1796,1796,1796,1796,0
|
|
20240816,120800,128800315,1796,1796,1796,1796,0
|
|
20240816,120700,128800315,1796,1796,1796,1796,5
|
|
20240816,120600,128791335,1797,1797,1797,1797,0
|
|
20240816,120500,128791335,1797,1797,1797,1797,0
|
|
20240816,120400,128791335,1797,1797,1797,1797,0
|
|
20240816,120300,128791335,1797,1797,1797,1797,0
|
|
20240816,120200,128791335,1797,1797,1797,1797,0
|
|
20240816,120100,128791335,1797,1797,1797,1797,0
|
|
20240816,120000,128791335,1797,1797,1797,1797,0
|
|
20240816,115900,128791335,1797,1797,1797,1797,0
|
|
20240816,115800,128791335,1797,1797,1797,1797,0
|
|
20240816,115700,128791335,1797,1797,1797,1797,0
|
|
20240816,115600,128791335,1797,1797,1797,1797,0
|
|
20240816,115500,128791335,1797,1797,1797,1797,0
|
|
20240816,115400,128791335,1797,1797,1797,1797,1
|
|
20240816,115300,128789538,1798,1798,1798,1798,0
|
|
20240816,115200,128789538,1798,1798,1798,1798,0
|
|
20240816,115100,128789538,1798,1798,1798,1798,0
|
|
20240816,115000,128789538,1798,1798,1798,1798,0
|
|
20240816,114900,128789538,1798,1796,1798,1796,105
|
|
20240816,114800,128600857,1797,1797,1797,1797,0
|
|
20240816,114700,128600857,1797,1797,1797,1797,0
|
|
20240816,114600,128600857,1797,1797,1797,1797,0
|
|
20240816,114500,128600857,1797,1797,1797,1797,1
|
|
20240816,114400,128599060,1796,1795,1798,1795,1580
|
|
20240816,114300,125760231,1786,1786,1786,1786,0
|
|
20240816,114200,125760231,1786,1788,1788,1786,300
|
|
20240816,114100,125224307,1796,1796,1796,1796,0
|
|
20240816,114000,125224307,1796,1796,1796,1796,0
|
|
20240816,113900,125224307,1796,1796,1796,1796,1
|
|
20240816,113800,125222511,1786,1786,1786,1786,0
|
|
20240816,113700,125222511,1786,1792,1792,1786,1700
|
|
20240816,113600,122183865,1803,1803,1803,1803,0
|
|
20240816,113500,122183865,1803,1803,1803,1803,0
|
|
20240816,113400,122183865,1803,1803,1803,1803,0
|
|
20240816,113300,122183865,1803,1803,1803,1803,0
|
|
20240816,113200,122183865,1803,1803,1803,1803,0
|
|
20240816,113100,122183865,1803,1803,1803,1803,0
|
|
20240816,113000,122183865,1803,1803,1803,1803,0
|
|
20240816,112900,122183865,1803,1803,1803,1803,0
|
|
20240816,112800,122183865,1803,1803,1803,1803,1
|
|
20240816,112700,122182062,1791,1791,1791,1791,0
|
|
20240816,112600,122182062,1791,1791,1791,1791,0
|
|
20240816,112500,122182062,1791,1796,1796,1791,3187
|
|
20240816,112400,116467986,1811,1811,1811,1811,0
|
|
20240816,112300,116467986,1811,1811,1811,1811,32
|
|
20240816,112200,116410034,1812,1812,1812,1812,0
|
|
20240816,112100,116410034,1812,1812,1812,1812,0
|
|
20240816,112000,116410034,1812,1812,1812,1812,0
|
|
20240816,111900,116410034,1812,1812,1812,1812,700
|
|
20240816,111800,115141634,1812,1812,1812,1812,0
|
|
20240816,111700,115141634,1812,1812,1812,1812,1
|
|
20240816,111600,115139822,1812,1810,1812,1810,379
|
|
20240816,111500,114453674,1810,1807,1810,1807,8421
|
|
20240816,111400,99216000,1807,1807,1807,1807,0
|
|
20240816,111300,99216000,1807,1803,1807,1803,500
|
|
20240816,111200,98313542,1803,1803,1803,1803,0
|
|
20240816,111100,98313542,1803,1803,1803,1803,0
|
|
20240816,111000,98313542,1803,1803,1803,1803,0
|
|
20240816,110900,98313542,1803,1803,1803,1803,1
|
|
20240816,110800,98311739,1792,1792,1792,1792,0
|
|
20240816,110700,98311739,1792,1792,1792,1792,0
|
|
20240816,110600,98311739,1792,1792,1792,1792,20
|
|
20240816,110500,98275899,1791,1791,1791,1791,0
|
|
20240816,110400,98275899,1791,1791,1791,1791,1
|
|
20240816,110300,98274108,1803,1803,1803,1803,4
|
|
20240816,110200,98266896,1803,1803,1803,1803,0
|
|
20240816,110100,98266896,1803,1803,1803,1803,0
|
|
20240816,110000,98266896,1803,1803,1803,1803,1
|
|
20240816,105900,98265093,1803,1801,1803,1801,1800
|
|
20240816,105800,95020358,1801,1801,1801,1801,0
|
|
20240816,105700,95020358,1801,1801,1801,1801,0
|
|
20240816,105600,95020358,1801,1800,1801,1800,1129
|
|
20240816,105500,92988132,1800,1800,1800,1800,0
|
|
20240816,105400,92988132,1800,1800,1800,1800,0
|
|
20240816,105300,92988132,1800,1800,1800,1800,0
|
|
20240816,105200,92988132,1800,1800,1800,1800,200
|
|
20240816,105100,92628132,1795,1795,1795,1795,0
|
|
20240816,105000,92628132,1795,1795,1795,1795,0
|
|
20240816,104900,92628132,1795,1795,1795,1795,14
|
|
20240816,104800,92603002,1795,1799,1800,1795,7246
|
|
20240816,104700,79560647,1795,1795,1795,1795,0
|
|
20240816,104600,79560647,1795,1795,1795,1795,0
|
|
20240816,104500,79560647,1795,1795,1795,1795,0
|
|
20240816,104400,79560647,1795,1795,1795,1795,500
|
|
20240816,104300,78663147,1800,1800,1800,1800,0
|
|
20240816,104200,78663147,1800,1800,1800,1800,0
|
|
20240816,104100,78663147,1800,1795,1800,1795,1858
|
|
20240816,104000,75319108,1795,1795,1795,1795,0
|
|
20240816,103900,75319108,1795,1795,1795,1795,0
|
|
20240816,103800,75319108,1795,1795,1795,1795,0
|
|
20240816,103700,75319108,1795,1795,1795,1795,0
|
|
20240816,103600,75319108,1795,1794,1795,1794,2000
|
|
20240816,103500,71729573,1794,1794,1794,1790,15
|
|
20240816,103400,71702715,1790,1790,1794,1790,104
|
|
20240816,103300,71516551,1790,1790,1790,1790,84
|
|
20240816,103200,71366191,1794,1794,1794,1794,0
|
|
20240816,103100,71366191,1794,1794,1794,1794,1001
|
|
20240816,103000,69570397,1794,1794,1794,1794,200
|
|
20240816,102900,69211597,1794,1794,1794,1794,1
|
|
20240816,102800,69209803,1788,1788,1788,1788,1
|
|
20240816,102700,69208015,1794,1794,1794,1794,0
|
|
20240816,102600,69208015,1794,1794,1794,1794,51
|
|
20240816,102500,69116521,1794,1794,1794,1794,591
|
|
20240816,102400,68056267,1794,1794,1794,1794,3
|
|
20240816,102300,68050885,1794,1794,1794,1794,0
|
|
20240816,102200,68050885,1794,1794,1794,1794,0
|
|
20240816,102100,68050885,1794,1794,1794,1794,0
|
|
20240816,102000,68050885,1794,1794,1794,1794,0
|
|
20240816,101900,68050885,1794,1794,1794,1794,0
|
|
20240816,101800,68050885,1794,1794,1794,1794,0
|
|
20240816,101700,68050885,1794,1794,1794,1794,0
|
|
20240816,101600,68050885,1794,1794,1794,1794,0
|
|
20240816,101500,68050885,1794,1794,1794,1794,1
|
|
20240816,101400,68049091,1788,1788,1788,1788,38
|
|
20240816,101300,67981147,1794,1794,1794,1794,0
|
|
20240816,101200,67981147,1794,1794,1794,1794,0
|
|
20240816,101100,67981147,1794,1794,1794,1794,0
|
|
20240816,101000,67981147,1794,1794,1794,1794,0
|
|
20240816,100900,67981147,1794,1794,1794,1794,0
|
|
20240816,100800,67981147,1794,1794,1794,1794,0
|
|
20240816,100700,67981147,1794,1794,1794,1794,1000
|
|
20240816,100600,66187147,1794,1794,1794,1794,8
|
|
20240816,100500,66172795,1794,1794,1794,1794,0
|
|
20240816,100400,66172795,1794,1794,1794,1794,368
|
|
20240816,100300,65512603,1794,1794,1794,1794,4
|
|
20240816,100200,65505427,1794,1794,1794,1794,0
|
|
20240816,100100,65505427,1794,1794,1794,1794,0
|
|
20240816,100000,65505427,1794,1794,1794,1794,0
|
|
20240816,095900,65505427,1794,1794,1794,1794,50
|
|
20240816,095800,65415727,1794,1794,1794,1794,0
|
|
20240816,095700,65415727,1794,1794,1794,1794,0
|
|
20240816,095600,65415727,1794,1794,1794,1794,0
|
|
20240816,095500,65415727,1794,1794,1794,1794,1
|
|
20240816,095400,65413933,1786,1794,1794,1786,2001
|
|
20240816,095300,61840139,1794,1794,1794,1794,0
|
|
20240816,095200,61840139,1794,1794,1794,1794,59
|
|
20240816,095100,61734293,1794,1794,1794,1794,0
|
|
20240816,095000,61734293,1794,1794,1794,1794,3
|
|
20240816,094900,61728911,1794,1794,1794,1794,1
|
|
20240816,094800,61727117,1794,1794,1794,1794,3
|
|
20240816,094700,61721735,1786,1794,1794,1786,13
|
|
20240816,094600,61698477,1786,1786,1786,1786,0
|
|
20240816,094500,61698477,1786,1786,1786,1786,600
|
|
20240816,094400,60626877,1786,1789,1789,1786,2000
|
|
20240816,094300,57052870,1789,1789,1789,1789,0
|
|
20240816,094200,57052870,1789,1790,1790,1788,1622
|
|
20240816,094100,54152093,1800,1800,1800,1800,0
|
|
20240816,094000,54152093,1800,1800,1800,1800,0
|
|
20240816,093900,54152093,1800,1800,1800,1800,0
|
|
20240816,093800,54152093,1800,1797,1800,1797,501
|
|
20240816,093700,53251793,1789,1789,1789,1789,0
|
|
20240816,093600,53251793,1789,1789,1789,1789,100
|
|
20240816,093500,53072893,1789,1792,1793,1789,4389
|
|
20240816,093400,45211429,1801,1795,1801,1793,582
|
|
20240816,093300,44167893,1795,1795,1795,1795,22
|
|
20240816,093200,44128403,1793,1793,1793,1793,0
|
|
20240816,093100,44128403,1793,1793,1793,1793,0
|
|
20240816,093000,44128403,1793,1793,1793,1793,0
|
|
20240816,092900,44128403,1793,1793,1793,1793,0
|
|
20240816,092800,44128403,1793,1793,1793,1793,169
|
|
20240816,092700,43825386,1793,1797,1797,1793,5000
|
|
20240816,092600,34857734,1805,1805,1805,1805,46
|
|
20240816,092500,34774704,1806,1805,1806,1805,20
|
|
20240816,092400,34738596,1797,1798,1798,1797,862
|
|
20240816,092300,33189276,1798,1803,1803,1798,2174
|
|
20240816,092200,29274365,1803,1803,1803,1803,0
|
|
20240816,092100,29274365,1803,1803,1803,1803,3
|
|
20240816,092000,29268956,1804,1811,1813,1804,2985
|
|
20240816,091900,23875891,1813,1813,1813,1812,4
|
|
20240816,091800,23868641,1813,1811,1814,1811,55
|
|
20240816,091700,23768954,1810,1810,1810,1810,0
|
|
20240816,091600,23768954,1810,1810,1810,1810,166
|
|
20240816,091500,23468494,1814,1814,1814,1814,0
|
|
20240816,091400,23468494,1814,1814,1814,1814,6
|
|
20240816,091300,23457610,1814,1814,1814,1814,10
|
|
20240816,091200,23439470,1814,1814,1814,1814,1
|
|
20240816,091100,23437656,1808,1808,1808,1808,0
|
|
20240816,091000,23437656,1808,1807,1815,1807,37
|
|
20240816,090900,23370776,1807,1807,1807,1807,135
|
|
20240816,090800,23126831,1816,1816,1816,1816,0
|
|
20240816,090700,23126831,1816,1816,1816,1816,0
|
|
20240816,090600,23126831,1816,1816,1816,1816,810
|
|
20240816,090500,21655871,1816,1816,1816,1816,0
|
|
20240816,090400,21655871,1816,1816,1816,1816,0
|
|
20240816,090300,21655871,1816,1816,1816,1816,100
|
|
20240816,090200,21474271,1801,1801,1801,1801,0
|
|
20240816,090100,21474271,1801,1801,1801,1800,1610
|
|
20240816,090000,18574761,1815,1800,1815,1800,10252
|