601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,185800,81261815,1791,1791,1791,1791,109
|
|
20240826,185700,81261815,1791,1791,1791,1791,0
|
|
20240826,185600,81261815,1791,1791,1791,1791,0
|
|
20240826,185500,81261815,1791,1791,1791,1791,0
|
|
20240826,185400,81261815,1791,1791,1791,1791,0
|
|
20240826,185300,81261815,1791,1791,1791,1791,0
|
|
20240826,185200,81261815,1791,1791,1791,1791,0
|
|
20240826,185100,81261815,1791,1791,1791,1791,0
|
|
20240826,185000,81261815,1791,1791,1791,1791,0
|
|
20240826,184900,81261815,1791,1791,1791,1791,0
|
|
20240826,184800,81261815,1791,1791,1791,1791,0
|
|
20240826,184700,81261815,1791,1791,1791,1791,0
|
|
20240826,184600,81261815,1791,1791,1791,1791,0
|
|
20240826,184500,81261815,1791,1791,1791,1791,0
|
|
20240826,184400,81261815,1791,1791,1791,1791,0
|
|
20240826,184300,81261815,1791,1791,1791,1791,0
|
|
20240826,184200,81261815,1791,1791,1791,1791,0
|
|
20240826,184100,81261815,1791,1791,1791,1791,0
|
|
20240826,184000,81261815,1791,1791,1791,1791,0
|
|
20240826,183900,81261815,1791,1791,1791,1791,0
|
|
20240826,183800,81261815,1791,1791,1791,1791,0
|
|
20240826,183700,81261815,1791,1791,1791,1791,0
|
|
20240826,183600,81261815,1791,1791,1791,1791,0
|
|
20240826,183500,81261815,1791,1791,1791,1791,0
|
|
20240826,183400,81261815,1791,1791,1791,1791,0
|
|
20240826,183300,81261815,1791,1791,1791,1791,0
|
|
20240826,183200,81261815,1791,1791,1791,1791,0
|
|
20240826,183100,81261815,1791,1791,1791,1791,0
|
|
20240826,183000,81261815,1791,1791,1791,1791,0
|
|
20240826,182900,81261815,1791,1791,1791,1791,0
|
|
20240826,182800,81261815,1791,1791,1791,1791,109
|
|
20240826,182700,81261815,1791,1791,1791,1791,0
|
|
20240826,182600,81261815,1791,1791,1791,1791,0
|
|
20240826,182500,81261815,1791,1791,1791,1791,0
|
|
20240826,182400,81261815,1791,1791,1791,1791,0
|
|
20240826,182300,81261815,1791,1791,1791,1791,0
|
|
20240826,182200,81261815,1791,1791,1791,1791,0
|
|
20240826,182100,81261815,1791,1791,1791,1791,0
|
|
20240826,182000,81261815,1791,1791,1791,1791,0
|
|
20240826,181900,81261815,1791,1791,1791,1791,0
|
|
20240826,181800,81261815,1791,1791,1791,1791,0
|
|
20240826,181700,81261815,1791,1791,1791,1791,0
|
|
20240826,181600,81261815,1791,1791,1791,1791,0
|
|
20240826,181500,81261815,1791,1791,1791,1791,0
|
|
20240826,181400,81261815,1791,1791,1791,1791,0
|
|
20240826,181300,81261815,1791,1791,1791,1791,0
|
|
20240826,181200,81261815,1791,1791,1791,1791,0
|
|
20240826,181100,81261815,1791,1791,1791,1791,0
|
|
20240826,181000,81261815,1791,1791,1791,1791,0
|
|
20240826,180900,81261815,1791,1791,1791,1791,0
|
|
20240826,180800,81261815,1791,1791,1791,1791,0
|
|
20240826,180700,81261815,1791,1791,1791,1791,0
|
|
20240826,180600,81261815,1791,1791,1791,1791,0
|
|
20240826,180500,81261815,1791,1791,1791,1791,0
|
|
20240826,180400,81261815,1791,1791,1791,1791,0
|
|
20240826,180300,81261815,1791,1791,1791,1791,0
|
|
20240826,180200,81261815,1791,1791,1791,1791,0
|
|
20240826,180100,81261815,1791,1791,1791,1791,0
|
|
20240826,180000,81261815,1791,1791,1791,1791,0
|
|
20240826,175900,81261815,1791,1791,1791,1791,0
|
|
20240826,175800,81261815,1791,1791,1791,1791,109
|
|
20240826,175700,81261815,1791,1791,1791,1791,0
|
|
20240826,175600,81261815,1791,1791,1791,1791,0
|
|
20240826,175500,81261815,1791,1791,1791,1791,0
|
|
20240826,175400,81261815,1791,1791,1791,1791,0
|
|
20240826,175300,81261815,1791,1791,1791,1791,0
|
|
20240826,175200,81261815,1791,1791,1791,1791,0
|
|
20240826,175100,81261815,1791,1791,1791,1791,0
|
|
20240826,175000,81261815,1791,1791,1791,1791,0
|
|
20240826,174900,81261815,1791,1791,1791,1791,0
|
|
20240826,174800,81261815,1791,1791,1791,1791,0
|
|
20240826,174700,81261815,1791,1791,1791,1791,0
|
|
20240826,174600,81261815,1791,1791,1791,1791,0
|
|
20240826,174500,81261815,1791,1791,1791,1791,0
|
|
20240826,174400,81261815,1791,1791,1791,1791,0
|
|
20240826,174300,81261815,1791,1791,1791,1791,0
|
|
20240826,174200,81261815,1791,1791,1791,1791,0
|
|
20240826,174100,81261815,1791,1791,1791,1791,0
|
|
20240826,174000,81261815,1791,1791,1791,1791,0
|
|
20240826,173900,81261815,1791,1791,1791,1791,0
|
|
20240826,173800,81261815,1791,1791,1791,1791,0
|
|
20240826,173700,81261815,1791,1791,1791,1791,0
|
|
20240826,173600,81261815,1791,1791,1791,1791,0
|
|
20240826,173500,81261815,1791,1791,1791,1791,0
|
|
20240826,173400,81261815,1791,1791,1791,1791,0
|
|
20240826,173300,81261815,1791,1791,1791,1791,0
|
|
20240826,173200,81261815,1791,1791,1791,1791,0
|
|
20240826,173100,81261815,1791,1791,1791,1791,0
|
|
20240826,173000,81261815,1791,1791,1791,1791,0
|
|
20240826,172900,81261815,1791,1791,1791,1791,0
|
|
20240826,172800,81261815,1791,1791,1791,1791,109
|
|
20240826,172700,81261815,1791,1791,1791,1791,0
|
|
20240826,172600,81261815,1791,1791,1791,1791,0
|
|
20240826,172500,81261815,1791,1791,1791,1791,0
|
|
20240826,172400,81261815,1791,1791,1791,1791,0
|
|
20240826,172300,81261815,1791,1791,1791,1791,0
|
|
20240826,172200,81261815,1791,1791,1791,1791,0
|
|
20240826,172100,81261815,1791,1791,1791,1791,0
|
|
20240826,172000,81261815,1791,1791,1791,1791,0
|
|
20240826,171900,81261815,1791,1791,1791,1791,0
|
|
20240826,171800,81261815,1791,1791,1791,1791,0
|
|
20240826,171700,81261815,1791,1791,1791,1791,0
|
|
20240826,171600,81261815,1791,1791,1791,1791,0
|
|
20240826,171500,81261815,1791,1791,1791,1791,0
|
|
20240826,171400,81261815,1791,1791,1791,1791,0
|
|
20240826,171300,81261815,1791,1791,1791,1791,0
|
|
20240826,171200,81261815,1791,1791,1791,1791,0
|
|
20240826,171100,81261815,1791,1791,1791,1791,0
|
|
20240826,171000,81261815,1791,1791,1791,1791,0
|
|
20240826,170900,81261815,1791,1791,1791,1791,0
|
|
20240826,170800,81261815,1791,1791,1791,1791,0
|
|
20240826,170700,81261815,1791,1791,1791,1791,0
|
|
20240826,170600,81261815,1791,1791,1791,1791,0
|
|
20240826,170500,81261815,1791,1791,1791,1791,0
|
|
20240826,170400,81261815,1791,1791,1791,1791,0
|
|
20240826,170300,81261815,1791,1791,1791,1791,0
|
|
20240826,170200,81261815,1791,1791,1791,1791,0
|
|
20240826,170100,81261815,1791,1791,1791,1791,0
|
|
20240826,170000,81261815,1791,1791,1791,1791,0
|
|
20240826,165900,81261815,1791,1791,1791,1791,0
|
|
20240826,165800,81261815,1791,1791,1791,1791,109
|
|
20240826,165700,81261815,1791,1791,1791,1791,0
|
|
20240826,165600,81261815,1791,1791,1791,1791,0
|
|
20240826,165500,81261815,1791,1791,1791,1791,0
|
|
20240826,165400,81261815,1791,1791,1791,1791,0
|
|
20240826,165300,81261815,1791,1791,1791,1791,0
|
|
20240826,165200,81261815,1791,1791,1791,1791,0
|
|
20240826,165100,81261815,1791,1791,1791,1791,0
|
|
20240826,165000,81261815,1791,1791,1791,1791,0
|
|
20240826,164900,81261815,1791,1791,1791,1791,0
|
|
20240826,164800,81261815,1791,1791,1791,1791,0
|
|
20240826,164700,81261815,1791,1791,1791,1791,0
|
|
20240826,164600,81261815,1791,1791,1791,1791,0
|
|
20240826,164500,81261815,1791,1791,1791,1791,0
|
|
20240826,164400,81261815,1791,1791,1791,1791,0
|
|
20240826,164300,81261815,1791,1791,1791,1791,0
|
|
20240826,164200,81261815,1791,1791,1791,1791,0
|
|
20240826,164100,81261815,1791,1791,1791,1791,0
|
|
20240826,164000,81261815,1791,1791,1791,1791,0
|
|
20240826,163900,81261815,1791,1791,1791,1791,0
|
|
20240826,163800,81261815,1791,1791,1791,1791,0
|
|
20240826,163700,81261815,1791,1791,1791,1791,0
|
|
20240826,163600,81261815,1791,1791,1791,1791,0
|
|
20240826,163500,81261815,1791,1791,1791,1791,0
|
|
20240826,163400,81261815,1791,1791,1791,1791,0
|
|
20240826,163300,81261815,1791,1791,1791,1791,0
|
|
20240826,163200,81261815,1791,1791,1791,1791,0
|
|
20240826,163100,81261815,1791,1791,1791,1791,0
|
|
20240826,163000,81261815,1791,1791,1791,1791,0
|
|
20240826,162900,81261815,1791,1791,1791,1791,0
|
|
20240826,162800,81261815,1791,1791,1791,1791,109
|
|
20240826,162700,81261815,1791,1791,1791,1791,0
|
|
20240826,162600,81261815,1791,1791,1791,1791,0
|
|
20240826,162500,81261815,1791,1791,1791,1791,0
|
|
20240826,162400,81261815,1791,1791,1791,1791,0
|
|
20240826,162300,81261815,1791,1791,1791,1791,0
|
|
20240826,162200,81261815,1791,1791,1791,1791,0
|
|
20240826,162100,81261815,1791,1791,1791,1791,0
|
|
20240826,162000,81261815,1791,1791,1791,1791,0
|
|
20240826,161900,81261815,1791,1791,1791,1791,0
|
|
20240826,161800,81261815,1791,1791,1791,1791,0
|
|
20240826,161700,81261815,1791,1791,1791,1791,0
|
|
20240826,161600,81261815,1791,1791,1791,1791,0
|
|
20240826,161500,81261815,1791,1791,1791,1791,0
|
|
20240826,161400,81261815,1791,1791,1791,1791,0
|
|
20240826,161300,81261815,1791,1791,1791,1791,0
|
|
20240826,161200,81261815,1791,1791,1791,1791,0
|
|
20240826,161100,81261815,1791,1791,1791,1791,0
|
|
20240826,161000,81261815,1791,1791,1791,1791,0
|
|
20240826,160900,81261815,1791,1791,1791,1791,0
|
|
20240826,160800,81261815,1791,1791,1791,1791,0
|
|
20240826,160700,81261815,1791,1791,1791,1791,0
|
|
20240826,160600,81261815,1791,1791,1791,1791,0
|
|
20240826,160500,81261815,1791,1791,1791,1791,0
|
|
20240826,160400,81261815,1791,1791,1791,1791,0
|
|
20240826,160300,81261815,1791,1791,1791,1791,0
|
|
20240826,160200,81261815,1791,1791,1791,1791,0
|
|
20240826,160100,81261815,1791,1791,1791,1791,0
|
|
20240826,160000,81261815,1791,1791,1791,1791,0
|
|
20240826,155900,81261815,1791,1791,1791,1791,0
|
|
20240826,155800,81261815,1791,1791,1791,1791,109
|
|
20240826,155700,81261815,1791,1791,1791,1791,0
|
|
20240826,155600,81261815,1791,1791,1791,1791,0
|
|
20240826,155500,81261815,1791,1791,1791,1791,0
|
|
20240826,155400,81261815,1791,1791,1791,1791,0
|
|
20240826,155300,81261815,1791,1791,1791,1791,0
|
|
20240826,155200,81261815,1791,1791,1791,1791,0
|
|
20240826,155100,81261815,1791,1791,1791,1791,0
|
|
20240826,155000,81261815,1791,1791,1791,1791,0
|
|
20240826,154900,81261815,1791,1791,1791,1791,0
|
|
20240826,154800,81261815,1791,1791,1791,1791,0
|
|
20240826,154700,81261815,1791,1791,1791,1791,0
|
|
20240826,154600,81261815,1791,1791,1791,1791,0
|
|
20240826,154500,81261815,1791,1791,1791,1791,0
|
|
20240826,154400,81261815,1791,1791,1791,1791,0
|
|
20240826,154300,81261815,1791,1791,1791,1791,0
|
|
20240826,154200,81261815,1791,1791,1791,1791,0
|
|
20240826,154100,81261815,1791,1791,1791,1791,0
|
|
20240826,154000,81261815,1791,1791,1791,1791,0
|
|
20240826,153900,81261815,1791,1791,1791,1791,0
|
|
20240826,153800,81261815,1791,1791,1791,1791,0
|
|
20240826,153700,81261815,1791,1791,1791,1791,0
|
|
20240826,153600,81261815,1791,1791,1791,1791,0
|
|
20240826,153500,81261815,1791,1791,1791,1791,0
|
|
20240826,153400,81261815,1791,1791,1791,1791,0
|
|
20240826,153300,81261815,1791,1791,1791,1791,0
|
|
20240826,153200,81261815,1791,1791,1791,1791,0
|
|
20240826,153100,81261815,1791,1791,1791,1791,0
|
|
20240826,153000,81261815,1791,1791,1791,1791,109
|
|
20240826,152900,81066596,1791,1791,1791,1791,0
|
|
20240826,152800,81066596,1791,1791,1791,1791,0
|
|
20240826,152700,81066596,1791,1791,1791,1791,0
|
|
20240826,152600,81066596,1791,1791,1791,1791,0
|
|
20240826,152500,81066596,1791,1791,1791,1791,0
|
|
20240826,152400,81066596,1791,1791,1791,1791,0
|
|
20240826,152300,81066596,1791,1791,1791,1791,0
|
|
20240826,152200,81066596,1791,1791,1791,1791,0
|
|
20240826,152100,81066596,1791,1791,1791,1791,0
|
|
20240826,152000,81066596,1791,1791,1791,1791,0
|
|
20240826,151900,81066596,1791,1791,1791,1791,7
|
|
20240826,151800,81054059,1783,1791,1791,1783,515
|
|
20240826,151700,80134214,1791,1787,1791,1787,4
|
|
20240826,151600,80127054,1791,1791,1791,1791,200
|
|
20240826,151500,79768854,1791,1791,1791,1791,0
|
|
20240826,151400,79768854,1791,1791,1791,1791,8
|
|
20240826,151300,79754526,1791,1791,1791,1791,0
|
|
20240826,151200,79754526,1791,1791,1791,1791,100
|
|
20240826,151100,79575426,1792,1792,1792,1792,3
|
|
20240826,151000,79570050,1792,1792,1792,1792,104
|
|
20240826,150900,79383682,1792,1792,1792,1792,0
|
|
20240826,150800,79383682,1792,1792,1792,1792,0
|
|
20240826,150700,79383682,1792,1791,1792,1791,112
|
|
20240826,150600,79183083,1792,1782,1792,1782,143
|
|
20240826,150500,78926957,1790,1790,1790,1790,70
|
|
20240826,150400,78801657,1790,1790,1790,1790,0
|
|
20240826,150300,78801657,1790,1790,1790,1790,30
|
|
20240826,150200,78747957,1790,1790,1790,1790,1
|
|
20240826,150100,78746167,1782,1788,1790,1782,259
|
|
20240826,150000,78284366,1790,1785,1790,1783,2232
|
|
20240826,145900,74301796,1789,1789,1789,1789,0
|
|
20240826,145800,74301796,1789,1789,1789,1789,8
|
|
20240826,145700,74287484,1790,1790,1790,1790,0
|
|
20240826,145600,74287484,1790,1785,1790,1785,20
|
|
20240826,145500,74251734,1790,1785,1790,1785,117
|
|
20240826,145400,74042859,1786,1786,1786,1786,0
|
|
20240826,145300,74042859,1786,1786,1786,1786,5
|
|
20240826,145200,74033929,1788,1788,1788,1788,0
|
|
20240826,145100,74033929,1788,1788,1788,1788,0
|
|
20240826,145000,74033929,1788,1788,1788,1788,1
|
|
20240826,144900,74032141,1791,1789,1791,1789,9
|
|
20240826,144800,74016024,1791,1791,1791,1791,0
|
|
20240826,144700,74016024,1791,1791,1791,1791,0
|
|
20240826,144600,74016024,1791,1785,1791,1785,22
|
|
20240826,144500,73976742,1785,1785,1785,1785,57
|
|
20240826,144400,73874997,1791,1791,1791,1791,1
|
|
20240826,144300,73873206,1791,1791,1791,1791,100
|
|
20240826,144200,73694106,1791,1788,1791,1788,6
|
|
20240826,144100,73683366,1791,1791,1791,1791,0
|
|
20240826,144000,73683366,1791,1791,1791,1791,0
|
|
20240826,143900,73683366,1791,1791,1791,1791,0
|
|
20240826,143800,73683366,1791,1791,1791,1791,0
|
|
20240826,143700,73683366,1791,1791,1791,1791,0
|
|
20240826,143600,73683366,1791,1791,1791,1791,5
|
|
20240826,143500,73674411,1792,1792,1792,1792,0
|
|
20240826,143400,73674411,1792,1792,1792,1792,0
|
|
20240826,143300,73674411,1792,1792,1792,1792,0
|
|
20240826,143200,73674411,1792,1792,1792,1792,0
|
|
20240826,143100,73674411,1792,1792,1792,1792,0
|
|
20240826,143000,73674411,1792,1792,1792,1792,1
|
|
20240826,142900,73672619,1793,1793,1793,1793,0
|
|
20240826,142800,73672619,1793,1792,1793,1792,222
|
|
20240826,142700,73274761,1792,1791,1792,1791,333
|
|
20240826,142600,72678236,1791,1791,1791,1791,22
|
|
20240826,142500,72638834,1791,1791,1791,1791,0
|
|
20240826,142400,72638834,1791,1791,1791,1791,0
|
|
20240826,142300,72638834,1791,1791,1791,1791,0
|
|
20240826,142200,72638834,1791,1791,1791,1791,0
|
|
20240826,142100,72638834,1791,1791,1791,1791,0
|
|
20240826,142000,72638834,1791,1791,1791,1791,0
|
|
20240826,141900,72638834,1791,1791,1791,1791,1
|
|
20240826,141800,72637043,1791,1791,1791,1791,1
|
|
20240826,141700,72635252,1791,1791,1791,1791,347
|
|
20240826,141600,72013775,1791,1791,1791,1791,0
|
|
20240826,141500,72013775,1791,1791,1791,1791,0
|
|
20240826,141400,72013775,1791,1791,1791,1791,0
|
|
20240826,141300,72013775,1791,1791,1791,1791,0
|
|
20240826,141200,72013775,1791,1791,1791,1791,0
|
|
20240826,141100,72013775,1791,1791,1791,1791,0
|
|
20240826,141000,72013775,1791,1791,1791,1791,0
|
|
20240826,140900,72013775,1791,1791,1791,1791,0
|
|
20240826,140800,72013775,1791,1791,1791,1791,1
|
|
20240826,140700,72011984,1785,1785,1785,1785,5
|
|
20240826,140600,72003059,1791,1791,1791,1791,0
|
|
20240826,140500,72003059,1791,1791,1791,1791,0
|
|
20240826,140400,72003059,1791,1791,1791,1791,10
|
|
20240826,140300,71985149,1791,1791,1791,1791,0
|
|
20240826,140200,71985149,1791,1791,1791,1791,0
|
|
20240826,140100,71985149,1791,1791,1791,1791,1
|
|
20240826,140000,71983358,1791,1791,1791,1791,0
|
|
20240826,135900,71983358,1791,1791,1791,1791,0
|
|
20240826,135800,71983358,1791,1791,1791,1791,0
|
|
20240826,135700,71983358,1791,1791,1791,1791,0
|
|
20240826,135600,71983358,1791,1791,1791,1791,0
|
|
20240826,135500,71983358,1791,1791,1791,1791,0
|
|
20240826,135400,71983358,1791,1791,1791,1791,1
|
|
20240826,135300,71981567,1792,1792,1792,1792,0
|
|
20240826,135200,71981567,1792,1792,1792,1792,0
|
|
20240826,135100,71981567,1792,1792,1792,1792,0
|
|
20240826,135000,71981567,1792,1792,1792,1792,0
|
|
20240826,134900,71981567,1792,1792,1792,1792,0
|
|
20240826,134800,71981567,1792,1792,1792,1792,0
|
|
20240826,134700,71981567,1792,1792,1792,1792,0
|
|
20240826,134600,71981567,1792,1791,1792,1791,74
|
|
20240826,134500,71849022,1791,1791,1791,1791,22
|
|
20240826,134400,71809620,1785,1785,1791,1785,20
|
|
20240826,134300,71773914,1793,1793,1793,1793,0
|
|
20240826,134200,71773914,1793,1793,1793,1793,0
|
|
20240826,134100,71773914,1793,1793,1793,1793,0
|
|
20240826,134000,71773914,1793,1793,1793,1793,0
|
|
20240826,133900,71773914,1793,1793,1793,1793,1
|
|
20240826,133800,71772121,1790,1790,1790,1790,4
|
|
20240826,133700,71764961,1785,1790,1790,1785,15
|
|
20240826,133600,71738161,1785,1789,1789,1785,159
|
|
20240826,133500,71453946,1790,1790,1790,1790,0
|
|
20240826,133400,71453946,1790,1790,1790,1790,0
|
|
20240826,133300,71453946,1790,1790,1790,1790,111
|
|
20240826,133200,71255256,1789,1789,1789,1789,0
|
|
20240826,133100,71255256,1789,1787,1789,1787,1333
|
|
20240826,133000,68871750,1787,1787,1787,1787,0
|
|
20240826,132900,68871750,1787,1787,1787,1787,711
|
|
20240826,132800,67601193,1787,1787,1787,1787,0
|
|
20240826,132700,67601193,1787,1787,1787,1787,60
|
|
20240826,132600,67493973,1787,1787,1787,1787,0
|
|
20240826,132500,67493973,1787,1787,1787,1787,0
|
|
20240826,132400,67493973,1787,1787,1787,1787,0
|
|
20240826,132300,67493973,1787,1787,1787,1787,0
|
|
20240826,132200,67493973,1787,1787,1787,1787,0
|
|
20240826,132100,67493973,1787,1787,1787,1787,0
|
|
20240826,132000,67493973,1787,1782,1787,1782,179
|
|
20240826,131900,67174935,1787,1787,1787,1787,4
|
|
20240826,131800,67167787,1783,1783,1783,1783,6
|
|
20240826,131700,67157089,1788,1788,1788,1788,0
|
|
20240826,131600,67157089,1788,1788,1788,1788,0
|
|
20240826,131500,67157089,1788,1788,1788,1788,0
|
|
20240826,131400,67157089,1788,1788,1788,1788,0
|
|
20240826,131300,67157089,1788,1788,1788,1788,0
|
|
20240826,131200,67157089,1788,1788,1788,1788,0
|
|
20240826,131100,67157089,1788,1788,1788,1788,0
|
|
20240826,131000,67157089,1788,1782,1788,1781,546
|
|
20240826,130900,66184478,1788,1788,1788,1788,1
|
|
20240826,130800,66182690,1788,1788,1788,1788,0
|
|
20240826,130700,66182690,1788,1788,1788,1788,0
|
|
20240826,130600,66182690,1788,1788,1788,1788,0
|
|
20240826,130500,66182690,1788,1782,1788,1782,139
|
|
20240826,130400,65934950,1788,1788,1788,1788,0
|
|
20240826,130300,65934950,1788,1788,1788,1788,0
|
|
20240826,130200,65934950,1788,1788,1788,1788,0
|
|
20240826,130100,65934950,1788,1788,1788,1788,0
|
|
20240826,130000,65934950,1788,1788,1788,1788,6
|
|
20240826,125900,65924222,1788,1788,1788,1788,0
|
|
20240826,125800,65924222,1788,1788,1788,1788,0
|
|
20240826,125700,65924222,1788,1788,1788,1788,0
|
|
20240826,125600,65924222,1788,1782,1788,1782,106
|
|
20240826,125500,65735294,1789,1789,1789,1789,0
|
|
20240826,125400,65735294,1789,1789,1789,1789,20
|
|
20240826,125300,65699514,1789,1789,1789,1789,0
|
|
20240826,125200,65699514,1789,1789,1789,1789,0
|
|
20240826,125100,65699514,1789,1789,1789,1789,0
|
|
20240826,125000,65699514,1789,1789,1789,1789,0
|
|
20240826,124900,65699514,1789,1789,1789,1789,0
|
|
20240826,124800,65699514,1789,1789,1789,1789,0
|
|
20240826,124700,65699514,1789,1789,1789,1789,6
|
|
20240826,124600,65688780,1781,1783,1783,1781,6154
|
|
20240826,124500,54722274,1785,1785,1785,1785,102
|
|
20240826,124400,54540204,1790,1790,1790,1790,7
|
|
20240826,124300,54527674,1787,1790,1790,1787,2
|
|
20240826,124200,54524097,1783,1783,1783,1783,1000
|
|
20240826,124100,52741097,1790,1790,1790,1790,0
|
|
20240826,124000,52741097,1790,1790,1790,1790,0
|
|
20240826,123900,52741097,1790,1790,1790,1790,0
|
|
20240826,123800,52741097,1790,1790,1790,1790,20
|
|
20240826,123700,52705297,1790,1790,1790,1790,0
|
|
20240826,123600,52705297,1790,1790,1790,1790,52
|
|
20240826,123500,52612217,1794,1794,1794,1794,0
|
|
20240826,123400,52612217,1794,1794,1794,1794,0
|
|
20240826,123300,52612217,1794,1785,1794,1785,324
|
|
20240826,123200,52033868,1783,1783,1783,1783,0
|
|
20240826,123100,52033868,1783,1784,1784,1783,3835
|
|
20240826,123000,45192397,1785,1785,1785,1785,0
|
|
20240826,122900,45192397,1785,1785,1785,1785,459
|
|
20240826,122800,44373082,1786,1793,1794,1786,700
|
|
20240826,122700,43122841,1793,1793,1793,1793,2
|
|
20240826,122600,43119255,1794,1794,1794,1794,0
|
|
20240826,122500,43119255,1794,1794,1794,1794,0
|
|
20240826,122400,43119255,1794,1794,1794,1794,0
|
|
20240826,122300,43119255,1794,1794,1794,1794,0
|
|
20240826,122200,43119255,1794,1788,1794,1788,465
|
|
20240826,122100,42287781,1788,1788,1788,1788,20
|
|
20240826,122000,42252021,1795,1795,1795,1795,0
|
|
20240826,121900,42252021,1795,1795,1795,1795,0
|
|
20240826,121800,42252021,1795,1795,1795,1795,0
|
|
20240826,121700,42252021,1795,1790,1795,1790,199
|
|
20240826,121600,41895766,1795,1795,1795,1795,0
|
|
20240826,121500,41895766,1795,1795,1795,1795,0
|
|
20240826,121400,41895766,1795,1795,1795,1795,0
|
|
20240826,121300,41895766,1795,1795,1795,1795,2
|
|
20240826,121200,41892176,1796,1796,1796,1796,0
|
|
20240826,121100,41892176,1796,1796,1796,1796,0
|
|
20240826,121000,41892176,1796,1796,1796,1796,0
|
|
20240826,120900,41892176,1796,1796,1796,1796,0
|
|
20240826,120800,41892176,1796,1796,1796,1796,0
|
|
20240826,120700,41892176,1796,1796,1796,1796,0
|
|
20240826,120600,41892176,1796,1796,1796,1796,0
|
|
20240826,120500,41892176,1796,1796,1796,1796,0
|
|
20240826,120400,41892176,1796,1789,1796,1788,1004
|
|
20240826,120300,40096913,1796,1796,1796,1796,0
|
|
20240826,120200,40096913,1796,1796,1796,1796,2
|
|
20240826,120100,40093321,1788,1788,1788,1788,0
|
|
20240826,120000,40093321,1788,1788,1788,1788,1
|
|
20240826,115900,40091533,1797,1797,1797,1797,0
|
|
20240826,115800,40091533,1797,1797,1797,1797,0
|
|
20240826,115700,40091533,1797,1797,1797,1797,0
|
|
20240826,115600,40091533,1797,1797,1797,1797,1
|
|
20240826,115500,40089736,1798,1798,1798,1798,0
|
|
20240826,115400,40089736,1798,1798,1798,1798,0
|
|
20240826,115300,40089736,1798,1798,1798,1798,0
|
|
20240826,115200,40089736,1798,1798,1798,1798,0
|
|
20240826,115100,40089736,1798,1798,1798,1798,0
|
|
20240826,115000,40089736,1798,1798,1798,1798,0
|
|
20240826,114900,40089736,1798,1798,1798,1798,0
|
|
20240826,114800,40089736,1798,1798,1798,1798,0
|
|
20240826,114700,40089736,1798,1798,1798,1798,1
|
|
20240826,114600,40087938,1789,1798,1798,1789,1105
|
|
20240826,114500,38111043,1798,1798,1798,1798,0
|
|
20240826,114400,38111043,1798,1798,1798,1798,0
|
|
20240826,114300,38111043,1798,1790,1798,1790,200
|
|
20240826,114200,37752299,1790,1790,1790,1790,2
|
|
20240826,114100,37748719,1789,1789,1789,1789,0
|
|
20240826,114000,37748719,1789,1790,1790,1789,52
|
|
20240826,113900,37655689,1790,1790,1790,1790,1
|
|
20240826,113800,37653899,1790,1790,1790,1790,0
|
|
20240826,113700,37653899,1790,1790,1790,1790,2
|
|
20240826,113600,37650319,1789,1789,1789,1789,0
|
|
20240826,113500,37650319,1789,1789,1789,1789,1
|
|
20240826,113400,37648530,1790,1790,1790,1790,0
|
|
20240826,113300,37648530,1790,1790,1790,1790,2
|
|
20240826,113200,37644950,1790,1790,1790,1790,1
|
|
20240826,113100,37643160,1789,1789,1789,1789,0
|
|
20240826,113000,37643160,1789,1789,1789,1789,0
|
|
20240826,112900,37643160,1789,1792,1792,1789,1622
|
|
20240826,112800,34740224,1798,1798,1798,1798,0
|
|
20240826,112700,34740224,1798,1798,1798,1798,0
|
|
20240826,112600,34740224,1798,1798,1798,1798,0
|
|
20240826,112500,34740224,1798,1798,1798,1798,0
|
|
20240826,112400,34740224,1798,1798,1798,1798,0
|
|
20240826,112300,34740224,1798,1798,1798,1798,0
|
|
20240826,112200,34740224,1798,1798,1798,1798,4
|
|
20240826,112100,34733032,1798,1798,1798,1798,0
|
|
20240826,112000,34733032,1798,1798,1798,1798,0
|
|
20240826,111900,34733032,1798,1798,1798,1798,2
|
|
20240826,111800,34729436,1799,1799,1799,1799,0
|
|
20240826,111700,34729436,1799,1799,1799,1799,0
|
|
20240826,111600,34729436,1799,1799,1799,1799,1
|
|
20240826,111500,34727637,1799,1799,1799,1799,0
|
|
20240826,111400,34727637,1799,1799,1799,1799,0
|
|
20240826,111300,34727637,1799,1799,1799,1799,0
|
|
20240826,111200,34727637,1799,1799,1799,1799,0
|
|
20240826,111100,34727637,1799,1799,1799,1799,0
|
|
20240826,111000,34727637,1799,1797,1799,1797,47
|
|
20240826,110900,34643170,1797,1797,1797,1797,19
|
|
20240826,110800,34609027,1796,1796,1796,1796,0
|
|
20240826,110700,34609027,1796,1796,1796,1796,0
|
|
20240826,110600,34609027,1796,1796,1796,1796,559
|
|
20240826,110500,33605063,1796,1796,1796,1796,0
|
|
20240826,110400,33605063,1796,1796,1796,1796,0
|
|
20240826,110300,33605063,1796,1796,1796,1796,0
|
|
20240826,110200,33605063,1796,1796,1796,1796,703
|
|
20240826,110100,32342475,1796,1796,1796,1796,76
|
|
20240826,110000,32205979,1796,1796,1796,1796,2966
|
|
20240826,105900,26879043,1796,1796,1796,1796,37
|
|
20240826,105800,26812591,1796,1796,1796,1796,0
|
|
20240826,105700,26812591,1796,1796,1796,1796,0
|
|
20240826,105600,26812591,1796,1796,1796,1796,7
|
|
20240826,105500,26800019,1791,1791,1791,1791,0
|
|
20240826,105400,26800019,1791,1791,1791,1791,0
|
|
20240826,105300,26800019,1791,1791,1791,1791,26
|
|
20240826,105200,26753453,1791,1791,1791,1791,1000
|
|
20240826,105100,24962453,1798,1798,1798,1798,0
|
|
20240826,105000,24962453,1798,1798,1798,1798,27
|
|
20240826,104900,24913907,1798,1798,1798,1798,0
|
|
20240826,104800,24913907,1798,1798,1798,1798,0
|
|
20240826,104700,24913907,1798,1798,1798,1798,0
|
|
20240826,104600,24913907,1798,1798,1798,1798,1
|
|
20240826,104500,24912109,1791,1791,1791,1791,0
|
|
20240826,104400,24912109,1791,1791,1791,1791,0
|
|
20240826,104300,24912109,1791,1791,1791,1791,0
|
|
20240826,104200,24912109,1791,1791,1791,1791,71
|
|
20240826,104100,24784948,1800,1800,1800,1800,0
|
|
20240826,104000,24784948,1800,1793,1800,1792,27
|
|
20240826,103900,24736533,1802,1802,1802,1802,0
|
|
20240826,103800,24736533,1802,1802,1802,1802,0
|
|
20240826,103700,24736533,1802,1802,1802,1802,0
|
|
20240826,103600,24736533,1802,1802,1802,1802,0
|
|
20240826,103500,24736533,1802,1802,1802,1802,0
|
|
20240826,103400,24736533,1802,1802,1802,1802,0
|
|
20240826,103300,24736533,1802,1802,1802,1802,0
|
|
20240826,103200,24736533,1802,1802,1802,1802,0
|
|
20240826,103100,24736533,1802,1802,1802,1802,0
|
|
20240826,103000,24736533,1802,1802,1802,1802,0
|
|
20240826,102900,24736533,1802,1802,1802,1802,0
|
|
20240826,102800,24736533,1802,1802,1802,1802,23
|
|
20240826,102700,24695087,1802,1802,1802,1802,0
|
|
20240826,102600,24695087,1802,1802,1802,1802,0
|
|
20240826,102500,24695087,1802,1802,1802,1802,0
|
|
20240826,102400,24695087,1802,1802,1802,1802,0
|
|
20240826,102300,24695087,1802,1802,1802,1802,0
|
|
20240826,102200,24695087,1802,1802,1802,1802,0
|
|
20240826,102100,24695087,1802,1793,1802,1793,7
|
|
20240826,102000,24682500,1793,1793,1793,1793,75
|
|
20240826,101900,24548025,1802,1802,1802,1802,0
|
|
20240826,101800,24548025,1802,1802,1802,1802,0
|
|
20240826,101700,24548025,1802,1802,1802,1802,1
|
|
20240826,101600,24546223,1802,1802,1802,1802,250
|
|
20240826,101500,24095723,1802,1802,1802,1802,300
|
|
20240826,101400,23555123,1802,1802,1802,1802,0
|
|
20240826,101300,23555123,1802,1802,1802,1802,0
|
|
20240826,101200,23555123,1802,1802,1802,1802,1
|
|
20240826,101100,23553321,1803,1791,1803,1790,361
|
|
20240826,101000,22906043,1792,1793,1793,1792,8
|
|
20240826,100900,22891701,1803,1803,1803,1803,0
|
|
20240826,100800,22891701,1803,1803,1803,1803,0
|
|
20240826,100700,22891701,1803,1803,1803,1803,108
|
|
20240826,100600,22696977,1803,1803,1803,1803,0
|
|
20240826,100500,22696977,1803,1803,1803,1803,0
|
|
20240826,100400,22696977,1803,1803,1803,1803,1
|
|
20240826,100300,22695174,1803,1803,1803,1803,1
|
|
20240826,100200,22693371,1803,1803,1803,1803,3
|
|
20240826,100100,22687962,1804,1804,1804,1804,0
|
|
20240826,100000,22687962,1804,1804,1804,1804,0
|
|
20240826,095900,22687962,1804,1804,1804,1804,0
|
|
20240826,095800,22687962,1804,1804,1804,1804,0
|
|
20240826,095700,22687962,1804,1804,1804,1804,0
|
|
20240826,095600,22687962,1804,1787,1804,1787,12
|
|
20240826,095500,22666331,1808,1808,1808,1808,0
|
|
20240826,095400,22666331,1808,1800,1808,1800,554
|
|
20240826,095300,21669083,1800,1798,1800,1798,4203
|
|
20240826,095200,14106387,1793,1793,1793,1793,800
|
|
20240826,095100,12671987,1799,1799,1799,1799,2
|
|
20240826,095000,12668389,1799,1799,1799,1799,1
|
|
20240826,094900,12666590,1799,1799,1799,1799,2
|
|
20240826,094800,12662992,1800,1793,1800,1793,964
|
|
20240826,094700,10933428,1794,1794,1794,1794,0
|
|
20240826,094600,10933428,1794,1794,1794,1794,0
|
|
20240826,094500,10933428,1794,1794,1794,1794,0
|
|
20240826,094400,10933428,1794,1794,1794,1794,0
|
|
20240826,094300,10933428,1794,1794,1794,1794,0
|
|
20240826,094200,10933428,1794,1794,1794,1794,0
|
|
20240826,094100,10933428,1794,1794,1794,1794,0
|
|
20240826,094000,10933428,1794,1794,1794,1794,0
|
|
20240826,093900,10933428,1794,1794,1794,1794,11
|
|
20240826,093800,10913694,1794,1794,1794,1794,0
|
|
20240826,093700,10913694,1794,1785,1794,1784,1706
|
|
20240826,093600,7870017,1794,1794,1794,1794,0
|
|
20240826,093500,7870017,1794,1785,1794,1785,5
|
|
20240826,093400,7861065,1785,1785,1785,1785,99
|
|
20240826,093300,7684350,1794,1794,1794,1794,0
|
|
20240826,093200,7684350,1794,1794,1794,1794,1
|
|
20240826,093100,7682556,1795,1795,1795,1795,0
|
|
20240826,093000,7682556,1795,1795,1795,1795,1
|
|
20240826,092900,7680761,1796,1785,1796,1785,20
|
|
20240826,092800,7644951,1785,1785,1785,1785,111
|
|
20240826,092700,7446816,1786,1786,1786,1786,567
|
|
20240826,092600,6434154,1787,1787,1787,1787,115
|
|
20240826,092500,6228649,1798,1798,1798,1798,4
|
|
20240826,092400,6221457,1788,1788,1788,1788,0
|
|
20240826,092300,6221457,1788,1788,1788,1788,0
|
|
20240826,092200,6221457,1788,1800,1800,1788,249
|
|
20240826,092100,5776185,1786,1786,1786,1786,20
|
|
20240826,092000,5740465,1800,1800,1800,1800,0
|
|
20240826,091900,5740465,1800,1795,1800,1786,17
|
|
20240826,091800,5709997,1800,1795,1800,1795,191
|
|
20240826,091700,5366722,1795,1795,1795,1795,0
|
|
20240826,091600,5366722,1795,1795,1795,1795,41
|
|
20240826,091500,5293127,1795,1793,1795,1793,41
|
|
20240826,091400,5219536,1793,1793,1793,1793,15
|
|
20240826,091300,5192641,1784,1788,1788,1784,499
|
|
20240826,091200,4302375,1789,1791,1791,1789,456
|
|
20240826,091100,3485704,1793,1793,1793,1791,723
|
|
20240826,091000,2190103,1800,1800,1800,1800,0
|
|
20240826,090900,2190103,1800,1800,1800,1800,0
|
|
20240826,090800,2190103,1800,1800,1800,1800,0
|
|
20240826,090700,2190103,1800,1800,1800,1800,0
|
|
20240826,090600,2190103,1800,1800,1800,1800,0
|
|
20240826,090500,2190103,1800,1800,1800,1800,0
|
|
20240826,090400,2190103,1800,1800,1800,1800,0
|
|
20240826,090300,2190103,1800,1800,1800,1800,43
|
|
20240826,090200,2112703,1800,1800,1800,1800,1
|
|
20240826,090100,2110903,1799,1799,1799,1799,0
|
|
20240826,090000,2110903,1799,1791,1799,1791,1177
|