586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,184300,165596614,1496,1496,1496,1496,3406
|
|
20240807,184200,165596614,1496,1496,1496,1496,0
|
|
20240807,184100,165596614,1496,1496,1496,1496,0
|
|
20240807,184000,165596614,1496,1496,1496,1496,0
|
|
20240807,183900,165596614,1496,1496,1496,1496,0
|
|
20240807,183800,165596614,1496,1496,1496,1496,0
|
|
20240807,183700,165596614,1496,1496,1496,1496,0
|
|
20240807,183600,165596614,1496,1496,1496,1496,0
|
|
20240807,183500,165596614,1496,1496,1496,1496,0
|
|
20240807,183400,165596614,1496,1496,1496,1496,0
|
|
20240807,183300,165596614,1496,1496,1496,1496,0
|
|
20240807,183200,165596614,1496,1496,1496,1496,0
|
|
20240807,183100,165596614,1496,1496,1496,1496,0
|
|
20240807,183000,165596614,1496,1496,1496,1496,0
|
|
20240807,182900,165596614,1496,1496,1496,1496,0
|
|
20240807,182800,165596614,1496,1496,1496,1496,0
|
|
20240807,182700,165596614,1496,1496,1496,1496,0
|
|
20240807,182600,165596614,1496,1496,1496,1496,0
|
|
20240807,182500,165596614,1496,1496,1496,1496,0
|
|
20240807,182400,165596614,1496,1496,1496,1496,0
|
|
20240807,182300,165596614,1496,1496,1496,1496,0
|
|
20240807,182200,165596614,1496,1496,1496,1496,0
|
|
20240807,182100,165596614,1496,1496,1496,1496,0
|
|
20240807,182000,165596614,1496,1496,1496,1496,0
|
|
20240807,181900,165596614,1496,1496,1496,1496,0
|
|
20240807,181800,165596614,1496,1496,1496,1496,0
|
|
20240807,181700,165596614,1496,1496,1496,1496,0
|
|
20240807,181600,165596614,1496,1496,1496,1496,0
|
|
20240807,181500,165596614,1496,1496,1496,1496,0
|
|
20240807,181400,165596614,1496,1496,1496,1496,0
|
|
20240807,181300,165596614,1496,1496,1496,1496,3406
|
|
20240807,181200,165596614,1496,1496,1496,1496,0
|
|
20240807,181100,165596614,1496,1496,1496,1496,0
|
|
20240807,181000,165596614,1496,1496,1496,1496,0
|
|
20240807,180900,165596614,1496,1496,1496,1496,0
|
|
20240807,180800,165596614,1496,1496,1496,1496,0
|
|
20240807,180700,165596614,1496,1496,1496,1496,0
|
|
20240807,180600,165596614,1496,1496,1496,1496,0
|
|
20240807,180500,165596614,1496,1496,1496,1496,0
|
|
20240807,180400,165596614,1496,1496,1496,1496,0
|
|
20240807,180300,165596614,1496,1496,1496,1496,0
|
|
20240807,180200,165596614,1496,1496,1496,1496,0
|
|
20240807,180100,165596614,1496,1496,1496,1496,0
|
|
20240807,180000,165596614,1496,1496,1496,1496,0
|
|
20240807,175900,165596614,1496,1496,1496,1496,0
|
|
20240807,175800,165596614,1496,1496,1496,1496,0
|
|
20240807,175700,165596614,1496,1496,1496,1496,0
|
|
20240807,175600,165596614,1496,1496,1496,1496,0
|
|
20240807,175500,165596614,1496,1496,1496,1496,0
|
|
20240807,175400,165596614,1496,1496,1496,1496,0
|
|
20240807,175300,165596614,1496,1496,1496,1496,0
|
|
20240807,175200,165596614,1496,1496,1496,1496,0
|
|
20240807,175100,165596614,1496,1496,1496,1496,0
|
|
20240807,175000,165596614,1496,1496,1496,1496,0
|
|
20240807,174900,165596614,1496,1496,1496,1496,0
|
|
20240807,174800,165596614,1496,1496,1496,1496,0
|
|
20240807,174700,165596614,1496,1496,1496,1496,0
|
|
20240807,174600,165596614,1496,1496,1496,1496,0
|
|
20240807,174500,165596614,1496,1496,1496,1496,0
|
|
20240807,174400,165596614,1496,1496,1496,1496,0
|
|
20240807,174300,165596614,1496,1496,1496,1496,3406
|
|
20240807,174200,165596614,1496,1496,1496,1496,0
|
|
20240807,174100,165596614,1496,1496,1496,1496,0
|
|
20240807,174000,165596614,1496,1496,1496,1496,0
|
|
20240807,173900,165596614,1496,1496,1496,1496,0
|
|
20240807,173800,165596614,1496,1496,1496,1496,0
|
|
20240807,173700,165596614,1496,1496,1496,1496,0
|
|
20240807,173600,165596614,1496,1496,1496,1496,0
|
|
20240807,173500,165596614,1496,1496,1496,1496,0
|
|
20240807,173400,165596614,1496,1496,1496,1496,0
|
|
20240807,173300,165596614,1496,1496,1496,1496,0
|
|
20240807,173200,165596614,1496,1496,1496,1496,0
|
|
20240807,173100,165596614,1496,1496,1496,1496,0
|
|
20240807,173000,165596614,1496,1496,1496,1496,0
|
|
20240807,172900,165596614,1496,1496,1496,1496,0
|
|
20240807,172800,165596614,1496,1496,1496,1496,0
|
|
20240807,172700,165596614,1496,1496,1496,1496,0
|
|
20240807,172600,165596614,1496,1496,1496,1496,0
|
|
20240807,172500,165596614,1496,1496,1496,1496,0
|
|
20240807,172400,165596614,1496,1496,1496,1496,0
|
|
20240807,172300,165596614,1496,1496,1496,1496,0
|
|
20240807,172200,165596614,1496,1496,1496,1496,0
|
|
20240807,172100,165596614,1496,1496,1496,1496,0
|
|
20240807,172000,165596614,1496,1496,1496,1496,0
|
|
20240807,171900,165596614,1496,1496,1496,1496,0
|
|
20240807,171800,165596614,1496,1496,1496,1496,0
|
|
20240807,171700,165596614,1496,1496,1496,1496,0
|
|
20240807,171600,165596614,1496,1496,1496,1496,0
|
|
20240807,171500,165596614,1496,1496,1496,1496,0
|
|
20240807,171400,165596614,1496,1496,1496,1496,0
|
|
20240807,171300,165596614,1496,1496,1496,1496,3406
|
|
20240807,171200,165596614,1496,1496,1496,1496,0
|
|
20240807,171100,165596614,1496,1496,1496,1496,0
|
|
20240807,171000,165596614,1496,1496,1496,1496,0
|
|
20240807,170900,165596614,1496,1496,1496,1496,0
|
|
20240807,170800,165596614,1496,1496,1496,1496,0
|
|
20240807,170700,165596614,1496,1496,1496,1496,0
|
|
20240807,170600,165596614,1496,1496,1496,1496,0
|
|
20240807,170500,165596614,1496,1496,1496,1496,0
|
|
20240807,170400,165596614,1496,1496,1496,1496,0
|
|
20240807,170300,165596614,1496,1496,1496,1496,0
|
|
20240807,170200,165596614,1496,1496,1496,1496,0
|
|
20240807,170100,165596614,1496,1496,1496,1496,0
|
|
20240807,170000,165596614,1496,1496,1496,1496,0
|
|
20240807,165900,165596614,1496,1496,1496,1496,0
|
|
20240807,165800,165596614,1496,1496,1496,1496,0
|
|
20240807,165700,165596614,1496,1496,1496,1496,0
|
|
20240807,165600,165596614,1496,1496,1496,1496,0
|
|
20240807,165500,165596614,1496,1496,1496,1496,0
|
|
20240807,165400,165596614,1496,1496,1496,1496,0
|
|
20240807,165300,165596614,1496,1496,1496,1496,0
|
|
20240807,165200,165596614,1496,1496,1496,1496,0
|
|
20240807,165100,165596614,1496,1496,1496,1496,0
|
|
20240807,165000,165596614,1496,1496,1496,1496,0
|
|
20240807,164900,165596614,1496,1496,1496,1496,0
|
|
20240807,164800,165596614,1496,1496,1496,1496,0
|
|
20240807,164700,165596614,1496,1496,1496,1496,0
|
|
20240807,164600,165596614,1496,1496,1496,1496,0
|
|
20240807,164500,165596614,1496,1496,1496,1496,0
|
|
20240807,164400,165596614,1496,1496,1496,1496,0
|
|
20240807,164300,165596614,1496,1496,1496,1496,3406
|
|
20240807,164200,165596614,1496,1496,1496,1496,0
|
|
20240807,164100,165596614,1496,1496,1496,1496,0
|
|
20240807,164000,165596614,1496,1496,1496,1496,0
|
|
20240807,163900,165596614,1496,1496,1496,1496,0
|
|
20240807,163800,165596614,1496,1496,1496,1496,0
|
|
20240807,163700,165596614,1496,1496,1496,1496,0
|
|
20240807,163600,165596614,1496,1496,1496,1496,0
|
|
20240807,163500,165596614,1496,1496,1496,1496,0
|
|
20240807,163400,165596614,1496,1496,1496,1496,0
|
|
20240807,163300,165596614,1496,1496,1496,1496,0
|
|
20240807,163200,165596614,1496,1496,1496,1496,0
|
|
20240807,163100,165596614,1496,1496,1496,1496,0
|
|
20240807,163000,165596614,1496,1496,1496,1496,0
|
|
20240807,162900,165596614,1496,1496,1496,1496,0
|
|
20240807,162800,165596614,1496,1496,1496,1496,0
|
|
20240807,162700,165596614,1496,1496,1496,1496,0
|
|
20240807,162600,165596614,1496,1496,1496,1496,0
|
|
20240807,162500,165596614,1496,1496,1496,1496,0
|
|
20240807,162400,165596614,1496,1496,1496,1496,0
|
|
20240807,162300,165596614,1496,1496,1496,1496,0
|
|
20240807,162200,165596614,1496,1496,1496,1496,0
|
|
20240807,162100,165596614,1496,1496,1496,1496,0
|
|
20240807,162000,165596614,1496,1496,1496,1496,0
|
|
20240807,161900,165596614,1496,1496,1496,1496,0
|
|
20240807,161800,165596614,1496,1496,1496,1496,0
|
|
20240807,161700,165596614,1496,1496,1496,1496,0
|
|
20240807,161600,165596614,1496,1496,1496,1496,0
|
|
20240807,161500,165596614,1496,1496,1496,1496,0
|
|
20240807,161400,165596614,1496,1496,1496,1496,0
|
|
20240807,161300,165596614,1496,1496,1496,1496,3406
|
|
20240807,161200,165596614,1496,1496,1496,1496,0
|
|
20240807,161100,165596614,1496,1496,1496,1496,0
|
|
20240807,161000,165596614,1496,1496,1496,1496,0
|
|
20240807,160900,165596614,1496,1496,1496,1496,0
|
|
20240807,160800,165596614,1496,1496,1496,1496,0
|
|
20240807,160700,165596614,1496,1496,1496,1496,0
|
|
20240807,160600,165596614,1496,1496,1496,1496,0
|
|
20240807,160500,165596614,1496,1496,1496,1496,0
|
|
20240807,160400,165596614,1496,1496,1496,1496,0
|
|
20240807,160300,165596614,1496,1496,1496,1496,0
|
|
20240807,160200,165596614,1496,1496,1496,1496,0
|
|
20240807,160100,165596614,1496,1496,1496,1496,0
|
|
20240807,160000,165596614,1496,1496,1496,1496,0
|
|
20240807,155900,165596614,1496,1496,1496,1496,0
|
|
20240807,155800,165596614,1496,1496,1496,1496,0
|
|
20240807,155700,165596614,1496,1496,1496,1496,0
|
|
20240807,155600,165596614,1496,1496,1496,1496,0
|
|
20240807,155500,165596614,1496,1496,1496,1496,0
|
|
20240807,155400,165596614,1496,1496,1496,1496,0
|
|
20240807,155300,165596614,1496,1496,1496,1496,0
|
|
20240807,155200,165596614,1496,1496,1496,1496,0
|
|
20240807,155100,165596614,1496,1496,1496,1496,0
|
|
20240807,155000,165596614,1496,1496,1496,1496,0
|
|
20240807,154900,165596614,1496,1496,1496,1496,0
|
|
20240807,154800,165596614,1496,1496,1496,1496,0
|
|
20240807,154700,165596614,1496,1496,1496,1496,0
|
|
20240807,154600,165596614,1496,1496,1496,1496,0
|
|
20240807,154500,165596614,1496,1496,1496,1496,0
|
|
20240807,154400,165596614,1496,1496,1496,1496,0
|
|
20240807,154300,165596614,1496,1496,1496,1496,3406
|
|
20240807,154200,165596614,1496,1496,1496,1496,0
|
|
20240807,154100,165596614,1496,1496,1496,1496,0
|
|
20240807,154000,165596614,1496,1496,1496,1496,0
|
|
20240807,153900,165596614,1496,1496,1496,1496,0
|
|
20240807,153800,165596614,1496,1496,1496,1496,0
|
|
20240807,153700,165596614,1496,1496,1496,1496,0
|
|
20240807,153600,165596614,1496,1496,1496,1496,0
|
|
20240807,153500,165596614,1496,1496,1496,1496,0
|
|
20240807,153400,165596614,1496,1496,1496,1496,0
|
|
20240807,153300,165596614,1496,1496,1496,1496,0
|
|
20240807,153200,165596614,1496,1496,1496,1496,0
|
|
20240807,153100,165596614,1496,1496,1496,1496,0
|
|
20240807,153000,165596614,1496,1496,1496,1496,3406
|
|
20240807,152900,160501238,1496,1496,1496,1496,0
|
|
20240807,152800,160501238,1496,1496,1496,1496,0
|
|
20240807,152700,160501238,1496,1496,1496,1496,0
|
|
20240807,152600,160501238,1496,1496,1496,1496,0
|
|
20240807,152500,160501238,1496,1496,1496,1496,0
|
|
20240807,152400,160501238,1496,1496,1496,1496,0
|
|
20240807,152300,160501238,1496,1496,1496,1496,0
|
|
20240807,152200,160501238,1496,1496,1496,1496,0
|
|
20240807,152100,160501238,1496,1496,1496,1496,0
|
|
20240807,152000,160501238,1496,1496,1496,1496,0
|
|
20240807,151900,160501238,1496,1496,1496,1492,279
|
|
20240807,151800,160084726,1496,1494,1496,1493,262
|
|
20240807,151700,159693522,1494,1494,1494,1493,36
|
|
20240807,151600,159639759,1496,1496,1496,1496,0
|
|
20240807,151500,159639759,1496,1496,1496,1496,39
|
|
20240807,151400,159581415,1495,1495,1495,1495,5
|
|
20240807,151300,159573940,1494,1494,1494,1494,0
|
|
20240807,151200,159573940,1494,1494,1494,1494,0
|
|
20240807,151100,159573940,1494,1494,1494,1494,7
|
|
20240807,151000,159563482,1496,1496,1496,1496,0
|
|
20240807,150900,159563482,1496,1496,1496,1496,0
|
|
20240807,150800,159563482,1496,1496,1496,1496,0
|
|
20240807,150700,159563482,1496,1496,1496,1496,0
|
|
20240807,150600,159563482,1496,1495,1496,1495,11
|
|
20240807,150500,159547036,1497,1497,1497,1497,0
|
|
20240807,150400,159547036,1497,1497,1497,1497,0
|
|
20240807,150300,159547036,1497,1496,1497,1496,2
|
|
20240807,150200,159544043,1498,1498,1498,1498,0
|
|
20240807,150100,159544043,1498,1498,1498,1498,0
|
|
20240807,150000,159544043,1498,1498,1498,1498,0
|
|
20240807,145900,159544043,1498,1498,1498,1498,153
|
|
20240807,145800,159314849,1496,1492,1496,1491,7540
|
|
20240807,145700,148062487,1494,1493,1494,1493,1443
|
|
20240807,145600,145907938,1493,1493,1493,1493,4
|
|
20240807,145500,145901966,1493,1494,1494,1493,23
|
|
20240807,145400,145867614,1494,1494,1494,1494,6
|
|
20240807,145300,145858650,1493,1493,1493,1493,1
|
|
20240807,145200,145857157,1493,1493,1493,1493,0
|
|
20240807,145100,145857157,1493,1493,1493,1493,0
|
|
20240807,145000,145857157,1493,1493,1493,1493,0
|
|
20240807,144900,145857157,1493,1493,1493,1493,33
|
|
20240807,144800,145807888,1493,1493,1493,1493,10
|
|
20240807,144700,145792958,1495,1495,1495,1495,0
|
|
20240807,144600,145792958,1495,1494,1495,1494,72
|
|
20240807,144500,145685380,1494,1494,1494,1494,0
|
|
20240807,144400,145685380,1494,1494,1494,1494,39
|
|
20240807,144300,145627114,1494,1494,1494,1494,0
|
|
20240807,144200,145627114,1494,1494,1494,1494,0
|
|
20240807,144100,145627114,1494,1494,1494,1494,0
|
|
20240807,144000,145627114,1494,1494,1494,1494,1
|
|
20240807,143900,145625620,1494,1495,1495,1494,2
|
|
20240807,143800,145622631,1496,1497,1497,1496,2
|
|
20240807,143700,145619638,1498,1498,1498,1498,1
|
|
20240807,143600,145618140,1499,1499,1499,1499,2
|
|
20240807,143500,145615142,1499,1499,1499,1499,0
|
|
20240807,143400,145615142,1499,1498,1499,1498,7
|
|
20240807,143300,145604653,1498,1498,1498,1498,0
|
|
20240807,143200,145604653,1498,1498,1498,1498,1
|
|
20240807,143100,145603155,1498,1498,1498,1498,19
|
|
20240807,143000,145574693,1499,1499,1499,1499,0
|
|
20240807,142900,145574693,1499,1499,1499,1499,0
|
|
20240807,142800,145574693,1499,1499,1499,1499,0
|
|
20240807,142700,145574693,1499,1499,1499,1499,0
|
|
20240807,142600,145574693,1499,1493,1499,1493,7436
|
|
20240807,142500,134444365,1492,1492,1492,1492,274
|
|
20240807,142400,134035557,1492,1492,1492,1492,1
|
|
20240807,142300,134034065,1492,1492,1492,1492,0
|
|
20240807,142200,134034065,1492,1491,1492,1491,1802
|
|
20240807,142100,131347281,1492,1492,1492,1492,1
|
|
20240807,142000,131345789,1492,1492,1492,1492,6
|
|
20240807,141900,131336837,1492,1492,1492,1492,0
|
|
20240807,141800,131336837,1492,1492,1492,1492,30
|
|
20240807,141700,131292077,1492,1492,1492,1492,0
|
|
20240807,141600,131292077,1492,1492,1492,1492,0
|
|
20240807,141500,131292077,1492,1492,1492,1492,0
|
|
20240807,141400,131292077,1492,1492,1492,1492,0
|
|
20240807,141300,131292077,1492,1492,1492,1492,0
|
|
20240807,141200,131292077,1492,1492,1492,1492,1
|
|
20240807,141100,131290585,1493,1493,1493,1493,0
|
|
20240807,141000,131290585,1493,1493,1493,1493,0
|
|
20240807,140900,131290585,1493,1493,1493,1493,76
|
|
20240807,140800,131177117,1493,1493,1493,1493,0
|
|
20240807,140700,131177117,1493,1493,1493,1493,1
|
|
20240807,140600,131175624,1493,1492,1493,1492,1759
|
|
20240807,140500,128551012,1493,1493,1493,1493,1
|
|
20240807,140400,128549519,1493,1493,1493,1493,0
|
|
20240807,140300,128549519,1493,1493,1493,1493,10
|
|
20240807,140200,128534589,1493,1493,1493,1493,0
|
|
20240807,140100,128534589,1493,1493,1493,1493,5
|
|
20240807,140000,128527124,1493,1493,1493,1493,1
|
|
20240807,135900,128525631,1493,1493,1493,1493,0
|
|
20240807,135800,128525631,1493,1493,1493,1493,2
|
|
20240807,135700,128522645,1492,1492,1492,1492,0
|
|
20240807,135600,128522645,1492,1492,1492,1492,0
|
|
20240807,135500,128522645,1492,1492,1492,1492,1
|
|
20240807,135400,128521153,1494,1494,1494,1494,0
|
|
20240807,135300,128521153,1494,1493,1494,1493,19
|
|
20240807,135200,128492777,1494,1494,1494,1494,134
|
|
20240807,135100,128292581,1494,1494,1494,1494,0
|
|
20240807,135000,128292581,1494,1494,1494,1494,0
|
|
20240807,134900,128292581,1494,1494,1494,1494,23
|
|
20240807,134800,128258219,1494,1494,1494,1494,5
|
|
20240807,134700,128250749,1494,1494,1494,1494,1
|
|
20240807,134600,128249255,1494,1494,1494,1494,20
|
|
20240807,134500,128219375,1495,1496,1496,1495,246
|
|
20240807,134400,127851603,1495,1495,1495,1495,40
|
|
20240807,134300,127791803,1496,1496,1496,1496,1
|
|
20240807,134200,127790307,1496,1496,1496,1496,5
|
|
20240807,134100,127782827,1496,1496,1496,1496,2
|
|
20240807,134000,127779835,1496,1496,1496,1496,0
|
|
20240807,133900,127779835,1496,1496,1496,1496,0
|
|
20240807,133800,127779835,1496,1496,1496,1496,50
|
|
20240807,133700,127705035,1496,1496,1496,1496,2
|
|
20240807,133600,127702043,1496,1496,1496,1496,0
|
|
20240807,133500,127702043,1496,1496,1496,1496,1
|
|
20240807,133400,127700547,1496,1496,1496,1496,0
|
|
20240807,133300,127700547,1496,1496,1496,1496,0
|
|
20240807,133200,127700547,1496,1496,1496,1496,0
|
|
20240807,133100,127700547,1496,1496,1496,1496,0
|
|
20240807,133000,127700547,1496,1496,1496,1496,1
|
|
20240807,132900,127699051,1496,1496,1496,1496,0
|
|
20240807,132800,127699051,1496,1496,1496,1496,1
|
|
20240807,132700,127697555,1494,1494,1494,1494,0
|
|
20240807,132600,127697555,1494,1494,1494,1494,0
|
|
20240807,132500,127697555,1494,1494,1494,1494,900
|
|
20240807,132400,126352955,1494,1494,1494,1494,82
|
|
20240807,132300,126230447,1494,1494,1494,1494,0
|
|
20240807,132200,126230447,1494,1494,1494,1494,1
|
|
20240807,132100,126228953,1496,1496,1496,1496,1
|
|
20240807,132000,126227457,1495,1495,1495,1495,0
|
|
20240807,131900,126227457,1495,1495,1495,1495,0
|
|
20240807,131800,126227457,1495,1495,1495,1495,5
|
|
20240807,131700,126219982,1495,1495,1495,1495,0
|
|
20240807,131600,126219982,1495,1495,1495,1495,1
|
|
20240807,131500,126218487,1496,1496,1496,1496,1
|
|
20240807,131400,126216991,1497,1497,1497,1497,0
|
|
20240807,131300,126216991,1497,1497,1497,1497,0
|
|
20240807,131200,126216991,1497,1497,1497,1497,0
|
|
20240807,131100,126216991,1497,1497,1497,1497,6
|
|
20240807,131000,126208009,1497,1497,1497,1497,0
|
|
20240807,130900,126208009,1497,1494,1497,1494,500
|
|
20240807,130800,125459788,1491,1491,1494,1491,1361
|
|
20240807,130700,123430194,1492,1493,1493,1492,861
|
|
20240807,130600,122145041,1494,1494,1494,1494,303
|
|
20240807,130500,121692359,1495,1495,1495,1495,0
|
|
20240807,130400,121692359,1495,1495,1495,1495,0
|
|
20240807,130300,121692359,1495,1495,1495,1495,0
|
|
20240807,130200,121692359,1495,1495,1495,1495,34
|
|
20240807,130100,121641529,1496,1496,1496,1496,0
|
|
20240807,130000,121641529,1496,1496,1496,1496,0
|
|
20240807,125900,121641529,1496,1496,1496,1496,0
|
|
20240807,125800,121641529,1496,1495,1496,1495,112
|
|
20240807,125700,121474078,1495,1495,1495,1495,0
|
|
20240807,125600,121474078,1495,1495,1495,1495,5
|
|
20240807,125500,121466603,1496,1495,1496,1495,97
|
|
20240807,125400,121321556,1496,1496,1496,1496,1
|
|
20240807,125300,121320060,1496,1496,1496,1496,0
|
|
20240807,125200,121320060,1496,1496,1496,1496,0
|
|
20240807,125100,121320060,1496,1496,1496,1496,0
|
|
20240807,125000,121320060,1496,1496,1496,1496,0
|
|
20240807,124900,121320060,1496,1496,1496,1496,0
|
|
20240807,124800,121320060,1496,1496,1496,1496,20
|
|
20240807,124700,121290140,1496,1496,1496,1496,5
|
|
20240807,124600,121282660,1496,1496,1496,1496,1
|
|
20240807,124500,121281164,1496,1496,1496,1496,2
|
|
20240807,124400,121278172,1496,1495,1496,1495,137
|
|
20240807,124300,121073335,1495,1495,1495,1495,0
|
|
20240807,124200,121073335,1495,1495,1495,1495,0
|
|
20240807,124100,121073335,1495,1495,1495,1495,0
|
|
20240807,124000,121073335,1495,1495,1495,1495,0
|
|
20240807,123900,121073335,1495,1495,1495,1495,17
|
|
20240807,123800,121047920,1495,1495,1495,1495,12
|
|
20240807,123700,121029980,1495,1495,1495,1495,2
|
|
20240807,123600,121026990,1494,1494,1494,1494,5
|
|
20240807,123500,121019520,1495,1495,1495,1495,17
|
|
20240807,123400,120994105,1495,1495,1495,1495,1
|
|
20240807,123300,120992610,1498,1498,1498,1498,0
|
|
20240807,123200,120992610,1498,1498,1498,1498,0
|
|
20240807,123100,120992610,1498,1498,1498,1498,0
|
|
20240807,123000,120992610,1498,1498,1498,1498,0
|
|
20240807,122900,120992610,1498,1498,1498,1498,0
|
|
20240807,122800,120992610,1498,1498,1498,1498,100
|
|
20240807,122700,120842810,1497,1496,1497,1496,604
|
|
20240807,122600,119938915,1495,1495,1495,1495,281
|
|
20240807,122500,119518820,1494,1494,1494,1494,0
|
|
20240807,122400,119518820,1494,1494,1494,1494,0
|
|
20240807,122300,119518820,1494,1494,1494,1494,5
|
|
20240807,122200,119511350,1495,1495,1495,1495,492
|
|
20240807,122100,118775810,1495,1496,1496,1495,850
|
|
20240807,122000,117505010,1496,1496,1496,1496,0
|
|
20240807,121900,117505010,1496,1496,1496,1496,1
|
|
20240807,121800,117503514,1495,1495,1495,1495,0
|
|
20240807,121700,117503514,1495,1495,1495,1495,1731
|
|
20240807,121600,114915669,1495,1493,1495,1493,2684
|
|
20240807,121500,110904159,1494,1494,1494,1494,0
|
|
20240807,121400,110904159,1494,1494,1494,1494,0
|
|
20240807,121300,110904159,1494,1494,1494,1494,0
|
|
20240807,121200,110904159,1494,1494,1494,1494,0
|
|
20240807,121100,110904159,1494,1494,1494,1494,0
|
|
20240807,121000,110904159,1494,1493,1494,1493,10
|
|
20240807,120900,110889224,1493,1493,1493,1493,1
|
|
20240807,120800,110887731,1491,1491,1491,1491,0
|
|
20240807,120700,110887731,1491,1491,1491,1491,0
|
|
20240807,120600,110887731,1491,1491,1491,1491,4
|
|
20240807,120500,110881767,1494,1493,1494,1491,101
|
|
20240807,120400,110731169,1493,1493,1493,1493,0
|
|
20240807,120300,110731169,1493,1493,1493,1493,0
|
|
20240807,120200,110731169,1493,1493,1493,1493,0
|
|
20240807,120100,110731169,1493,1493,1493,1493,0
|
|
20240807,120000,110731169,1493,1493,1493,1493,0
|
|
20240807,115900,110731169,1493,1493,1493,1493,0
|
|
20240807,115800,110731169,1493,1493,1493,1493,26
|
|
20240807,115700,110692351,1493,1493,1493,1493,0
|
|
20240807,115600,110692351,1493,1493,1493,1493,2
|
|
20240807,115500,110689365,1492,1492,1492,1492,0
|
|
20240807,115400,110689365,1492,1492,1492,1492,0
|
|
20240807,115300,110689365,1492,1492,1492,1492,1
|
|
20240807,115200,110687873,1494,1494,1494,1494,0
|
|
20240807,115100,110687873,1494,1494,1494,1494,0
|
|
20240807,115000,110687873,1494,1494,1494,1494,0
|
|
20240807,114900,110687873,1494,1494,1494,1494,1
|
|
20240807,114800,110686379,1493,1493,1493,1493,100
|
|
20240807,114700,110537079,1494,1493,1494,1493,4
|
|
20240807,114600,110531106,1493,1492,1493,1492,517
|
|
20240807,114500,109759731,1491,1491,1491,1491,2
|
|
20240807,114400,109756749,1492,1492,1492,1492,723
|
|
20240807,114300,108678033,1492,1490,1492,1490,126
|
|
20240807,114200,108490168,1491,1491,1491,1490,417
|
|
20240807,114100,107868431,1490,1489,1490,1489,7470
|
|
20240807,114000,96745148,1489,1489,1489,1489,95
|
|
20240807,113900,96603693,1488,1488,1488,1488,100
|
|
20240807,113800,96454893,1489,1489,1489,1489,0
|
|
20240807,113700,96454893,1489,1489,1489,1489,0
|
|
20240807,113600,96454893,1489,1489,1489,1489,0
|
|
20240807,113500,96454893,1489,1489,1489,1489,30
|
|
20240807,113400,96410223,1489,1489,1489,1489,0
|
|
20240807,113300,96410223,1489,1489,1489,1489,0
|
|
20240807,113200,96410223,1489,1489,1489,1489,4000
|
|
20240807,113100,90454223,1489,1489,1489,1489,0
|
|
20240807,113000,90454223,1489,1487,1489,1487,502
|
|
20240807,112900,89707145,1487,1487,1487,1487,0
|
|
20240807,112800,89707145,1487,1487,1487,1487,0
|
|
20240807,112700,89707145,1487,1487,1487,1487,0
|
|
20240807,112600,89707145,1487,1487,1487,1487,0
|
|
20240807,112500,89707145,1487,1483,1487,1483,12
|
|
20240807,112400,89689345,1487,1487,1487,1487,222
|
|
20240807,112300,89359231,1487,1487,1487,1487,0
|
|
20240807,112200,89359231,1487,1487,1487,1487,0
|
|
20240807,112100,89359231,1487,1487,1487,1487,0
|
|
20240807,112000,89359231,1487,1487,1487,1487,30
|
|
20240807,111900,89314621,1487,1487,1487,1487,0
|
|
20240807,111800,89314621,1487,1487,1487,1487,0
|
|
20240807,111700,89314621,1487,1487,1487,1487,3
|
|
20240807,111600,89310160,1482,1482,1482,1482,0
|
|
20240807,111500,89310160,1482,1482,1482,1482,0
|
|
20240807,111400,89310160,1482,1482,1482,1482,0
|
|
20240807,111300,89310160,1482,1482,1482,1482,130
|
|
20240807,111200,89117500,1487,1487,1487,1487,0
|
|
20240807,111100,89117500,1487,1487,1487,1487,14
|
|
20240807,111000,89096682,1481,1481,1481,1481,0
|
|
20240807,110900,89096682,1481,1481,1481,1481,0
|
|
20240807,110800,89096682,1481,1481,1481,1481,0
|
|
20240807,110700,89096682,1481,1481,1481,1481,0
|
|
20240807,110600,89096682,1481,1481,1481,1481,0
|
|
20240807,110500,89096682,1481,1481,1481,1481,60
|
|
20240807,110400,89007822,1490,1481,1490,1481,132
|
|
20240807,110300,88811430,1481,1481,1481,1481,363
|
|
20240807,110200,88273827,1492,1492,1492,1492,0
|
|
20240807,110100,88273827,1492,1492,1492,1492,0
|
|
20240807,110000,88273827,1492,1492,1492,1492,0
|
|
20240807,105900,88273827,1492,1492,1492,1492,0
|
|
20240807,105800,88273827,1492,1489,1492,1489,1760
|
|
20240807,105700,85649156,1490,1481,1490,1481,2003
|
|
20240807,105600,82668754,1481,1481,1481,1481,0
|
|
20240807,105500,82668754,1481,1481,1481,1481,1
|
|
20240807,105400,82667273,1479,1481,1481,1479,903
|
|
20240807,105300,81331130,1481,1481,1481,1481,0
|
|
20240807,105200,81331130,1481,1481,1481,1481,0
|
|
20240807,105100,81331130,1481,1481,1481,1481,0
|
|
20240807,105000,81331130,1481,1481,1481,1481,0
|
|
20240807,104900,81331130,1481,1481,1481,1481,0
|
|
20240807,104800,81331130,1481,1481,1481,1481,0
|
|
20240807,104700,81331130,1481,1480,1481,1480,1409
|
|
20240807,104600,79245809,1480,1479,1480,1479,9
|
|
20240807,104500,79232490,1479,1476,1479,1476,563
|
|
20240807,104400,78400893,1477,1477,1477,1477,0
|
|
20240807,104300,78400893,1477,1474,1477,1474,566
|
|
20240807,104200,77565524,1472,1472,1472,1472,69
|
|
20240807,104100,77463956,1470,1470,1474,1470,4497
|
|
20240807,104000,70850616,1469,1469,1470,1469,42
|
|
20240807,103900,70788917,1469,1469,1469,1469,0
|
|
20240807,103800,70788917,1469,1469,1469,1469,241
|
|
20240807,103700,70434888,1469,1469,1469,1469,0
|
|
20240807,103600,70434888,1469,1469,1469,1469,94
|
|
20240807,103500,70296802,1469,1469,1469,1469,65
|
|
20240807,103400,70201317,1469,1466,1469,1466,1371
|
|
20240807,103300,68188961,1465,1465,1465,1465,0
|
|
20240807,103200,68188961,1465,1465,1465,1465,0
|
|
20240807,103100,68188961,1465,1465,1465,1465,0
|
|
20240807,103000,68188961,1465,1465,1465,1465,1
|
|
20240807,102900,68187496,1465,1465,1465,1465,0
|
|
20240807,102800,68187496,1465,1465,1465,1465,0
|
|
20240807,102700,68187496,1465,1465,1465,1465,0
|
|
20240807,102600,68187496,1465,1465,1465,1465,200
|
|
20240807,102500,67894496,1464,1464,1464,1464,0
|
|
20240807,102400,67894496,1464,1464,1464,1464,18
|
|
20240807,102300,67868144,1464,1464,1464,1464,2
|
|
20240807,102200,67865216,1464,1464,1464,1464,0
|
|
20240807,102100,67865216,1464,1464,1464,1464,40
|
|
20240807,102000,67806656,1464,1464,1464,1464,180
|
|
20240807,101900,67543136,1464,1461,1464,1461,2110
|
|
20240807,101800,64458351,1458,1458,1458,1458,0
|
|
20240807,101700,64458351,1458,1458,1458,1458,0
|
|
20240807,101600,64458351,1458,1461,1461,1458,5881
|
|
20240807,101500,55882816,1465,1465,1465,1465,0
|
|
20240807,101400,55882816,1465,1465,1465,1465,0
|
|
20240807,101300,55882816,1465,1465,1465,1465,0
|
|
20240807,101200,55882816,1465,1465,1465,1465,800
|
|
20240807,101100,54710816,1462,1462,1462,1462,0
|
|
20240807,101000,54710816,1462,1462,1462,1462,0
|
|
20240807,100900,54710816,1462,1462,1462,1462,0
|
|
20240807,100800,54710816,1462,1462,1462,1462,0
|
|
20240807,100700,54710816,1462,1462,1462,1462,30
|
|
20240807,100600,54666956,1466,1466,1466,1466,0
|
|
20240807,100500,54666956,1466,1466,1466,1466,0
|
|
20240807,100400,54666956,1466,1466,1466,1466,0
|
|
20240807,100300,54666956,1466,1466,1466,1466,0
|
|
20240807,100200,54666956,1466,1462,1466,1462,103
|
|
20240807,100100,54516362,1463,1463,1463,1463,200
|
|
20240807,100000,54223762,1466,1466,1466,1466,0
|
|
20240807,095900,54223762,1466,1466,1466,1466,0
|
|
20240807,095800,54223762,1466,1466,1466,1466,0
|
|
20240807,095700,54223762,1466,1466,1466,1466,0
|
|
20240807,095600,54223762,1466,1466,1466,1466,0
|
|
20240807,095500,54223762,1466,1466,1466,1466,715
|
|
20240807,095400,53175572,1466,1463,1466,1463,334
|
|
20240807,095300,52686465,1466,1466,1466,1466,0
|
|
20240807,095200,52686465,1466,1466,1466,1466,0
|
|
20240807,095100,52686465,1466,1466,1466,1466,0
|
|
20240807,095000,52686465,1466,1466,1466,1466,0
|
|
20240807,094900,52686465,1466,1466,1466,1466,0
|
|
20240807,094800,52686465,1466,1466,1466,1466,3
|
|
20240807,094700,52682067,1465,1467,1467,1465,498
|
|
20240807,094600,51952487,1466,1466,1466,1466,215
|
|
20240807,094500,51637297,1466,1466,1466,1466,51
|
|
20240807,094400,51562531,1466,1466,1466,1466,5
|
|
20240807,094300,51555201,1466,1463,1466,1463,2143
|
|
20240807,094200,48416950,1463,1463,1463,1463,3
|
|
20240807,094100,48412561,1463,1463,1463,1463,100
|
|
20240807,094000,48266261,1459,1459,1459,1459,340
|
|
20240807,093900,47770201,1459,1459,1459,1459,0
|
|
20240807,093800,47770201,1459,1462,1462,1459,904
|
|
20240807,093700,46450299,1463,1463,1463,1463,257
|
|
20240807,093600,46074308,1463,1463,1463,1463,0
|
|
20240807,093500,46074308,1463,1463,1463,1463,0
|
|
20240807,093400,46074308,1463,1462,1463,1462,390
|
|
20240807,093300,45503871,1462,1462,1462,1462,0
|
|
20240807,093200,45503871,1462,1462,1462,1462,89
|
|
20240807,093100,45373753,1462,1463,1463,1462,14
|
|
20240807,093000,45353282,1464,1464,1464,1464,0
|
|
20240807,092900,45353282,1464,1463,1464,1463,143
|
|
20240807,092800,45143950,1463,1463,1463,1463,0
|
|
20240807,092700,45143950,1463,1463,1463,1463,0
|
|
20240807,092600,45143950,1463,1463,1463,1463,0
|
|
20240807,092500,45143950,1463,1463,1463,1463,0
|
|
20240807,092400,45143950,1463,1459,1463,1459,1882
|
|
20240807,092300,42392858,1458,1458,1458,1458,0
|
|
20240807,092200,42392858,1458,1458,1458,1458,0
|
|
20240807,092100,42392858,1458,1458,1458,1458,0
|
|
20240807,092000,42392858,1458,1458,1458,1458,3
|
|
20240807,091900,42388484,1458,1458,1458,1458,167
|
|
20240807,091800,42144998,1461,1461,1461,1461,0
|
|
20240807,091700,42144998,1461,1461,1461,1461,1
|
|
20240807,091600,42143537,1455,1455,1455,1455,1
|
|
20240807,091500,42142082,1462,1462,1462,1462,0
|
|
20240807,091400,42142082,1462,1462,1462,1462,0
|
|
20240807,091300,42142082,1462,1457,1462,1457,1172
|
|
20240807,091200,40434473,1457,1457,1457,1457,0
|
|
20240807,091100,40434473,1457,1457,1457,1457,0
|
|
20240807,091000,40434473,1457,1457,1457,1457,20
|
|
20240807,090900,40405333,1457,1457,1457,1457,5910
|
|
20240807,090800,31794463,1461,1458,1461,1458,2001
|
|
20240807,090700,28871005,1461,1462,1462,1461,11
|
|
20240807,090600,28854933,1458,1458,1458,1458,0
|
|
20240807,090500,28854933,1458,1463,1463,1458,1050
|
|
20240807,090400,27323533,1465,1461,1465,1461,13
|
|
20240807,090300,27304527,1461,1456,1461,1456,1751
|
|
20240807,090200,24751899,1457,1452,1459,1448,4261
|
|
20240807,090100,18573494,1459,1459,1459,1459,11
|
|
20240807,090000,18557445,1455,1448,1455,1448,11215
|