586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,184300,163070854,1516,1516,1516,1516,14312
|
|
20240813,184200,163070854,1516,1516,1516,1516,0
|
|
20240813,184100,163070854,1516,1516,1516,1516,0
|
|
20240813,184000,163070854,1516,1516,1516,1516,0
|
|
20240813,183900,163070854,1516,1516,1516,1516,0
|
|
20240813,183800,163070854,1516,1516,1516,1516,0
|
|
20240813,183700,163070854,1516,1516,1516,1516,0
|
|
20240813,183600,163070854,1516,1516,1516,1516,0
|
|
20240813,183500,163070854,1516,1516,1516,1516,0
|
|
20240813,183400,163070854,1516,1516,1516,1516,0
|
|
20240813,183300,163070854,1516,1516,1516,1516,0
|
|
20240813,183200,163070854,1516,1516,1516,1516,0
|
|
20240813,183100,163070854,1516,1516,1516,1516,0
|
|
20240813,183000,163070854,1516,1516,1516,1516,0
|
|
20240813,182900,163070854,1516,1516,1516,1516,0
|
|
20240813,182800,163070854,1516,1516,1516,1516,0
|
|
20240813,182700,163070854,1516,1516,1516,1516,0
|
|
20240813,182600,163070854,1516,1516,1516,1516,0
|
|
20240813,182500,163070854,1516,1516,1516,1516,0
|
|
20240813,182400,163070854,1516,1516,1516,1516,0
|
|
20240813,182300,163070854,1516,1516,1516,1516,0
|
|
20240813,182200,163070854,1516,1516,1516,1516,0
|
|
20240813,182100,163070854,1516,1516,1516,1516,0
|
|
20240813,182000,163070854,1516,1516,1516,1516,0
|
|
20240813,181900,163070854,1516,1516,1516,1516,0
|
|
20240813,181800,163070854,1516,1516,1516,1516,0
|
|
20240813,181700,163070854,1516,1516,1516,1516,0
|
|
20240813,181600,163070854,1516,1516,1516,1516,0
|
|
20240813,181500,163070854,1516,1516,1516,1516,0
|
|
20240813,181400,163070854,1516,1516,1516,1516,0
|
|
20240813,181300,163070854,1516,1516,1516,1516,14312
|
|
20240813,181200,163070854,1516,1516,1516,1516,0
|
|
20240813,181100,163070854,1516,1516,1516,1516,0
|
|
20240813,181000,163070854,1516,1516,1516,1516,0
|
|
20240813,180900,163070854,1516,1516,1516,1516,0
|
|
20240813,180800,163070854,1516,1516,1516,1516,0
|
|
20240813,180700,163070854,1516,1516,1516,1516,0
|
|
20240813,180600,163070854,1516,1516,1516,1516,0
|
|
20240813,180500,163070854,1516,1516,1516,1516,0
|
|
20240813,180400,163070854,1516,1516,1516,1516,0
|
|
20240813,180300,163070854,1516,1516,1516,1516,0
|
|
20240813,180200,163070854,1516,1516,1516,1516,0
|
|
20240813,180100,163070854,1516,1516,1516,1516,0
|
|
20240813,180000,163070854,1516,1516,1516,1516,0
|
|
20240813,175900,163070854,1516,1516,1516,1516,0
|
|
20240813,175800,163070854,1516,1516,1516,1516,0
|
|
20240813,175700,163070854,1516,1516,1516,1516,0
|
|
20240813,175600,163070854,1516,1516,1516,1516,0
|
|
20240813,175500,163070854,1516,1516,1516,1516,0
|
|
20240813,175400,163070854,1516,1516,1516,1516,0
|
|
20240813,175300,163070854,1516,1516,1516,1516,0
|
|
20240813,175200,163070854,1516,1516,1516,1516,0
|
|
20240813,175100,163070854,1516,1516,1516,1516,0
|
|
20240813,175000,163070854,1516,1516,1516,1516,0
|
|
20240813,174900,163070854,1516,1516,1516,1516,0
|
|
20240813,174800,163070854,1516,1516,1516,1516,0
|
|
20240813,174700,163070854,1516,1516,1516,1516,0
|
|
20240813,174600,163070854,1516,1516,1516,1516,0
|
|
20240813,174500,163070854,1516,1516,1516,1516,0
|
|
20240813,174400,163070854,1516,1516,1516,1516,0
|
|
20240813,174300,163070854,1516,1516,1516,1516,14312
|
|
20240813,174200,163070854,1516,1516,1516,1516,0
|
|
20240813,174100,163070854,1516,1516,1516,1516,0
|
|
20240813,174000,163070854,1516,1516,1516,1516,0
|
|
20240813,173900,163070854,1516,1516,1516,1516,0
|
|
20240813,173800,163070854,1516,1516,1516,1516,0
|
|
20240813,173700,163070854,1516,1516,1516,1516,0
|
|
20240813,173600,163070854,1516,1516,1516,1516,0
|
|
20240813,173500,163070854,1516,1516,1516,1516,0
|
|
20240813,173400,163070854,1516,1516,1516,1516,0
|
|
20240813,173300,163070854,1516,1516,1516,1516,0
|
|
20240813,173200,163070854,1516,1516,1516,1516,0
|
|
20240813,173100,163070854,1516,1516,1516,1516,0
|
|
20240813,173000,163070854,1516,1516,1516,1516,0
|
|
20240813,172900,163070854,1516,1516,1516,1516,0
|
|
20240813,172800,163070854,1516,1516,1516,1516,0
|
|
20240813,172700,163070854,1516,1516,1516,1516,0
|
|
20240813,172600,163070854,1516,1516,1516,1516,0
|
|
20240813,172500,163070854,1516,1516,1516,1516,0
|
|
20240813,172400,163070854,1516,1516,1516,1516,0
|
|
20240813,172300,163070854,1516,1516,1516,1516,0
|
|
20240813,172200,163070854,1516,1516,1516,1516,0
|
|
20240813,172100,163070854,1516,1516,1516,1516,0
|
|
20240813,172000,163070854,1516,1516,1516,1516,0
|
|
20240813,171900,163070854,1516,1516,1516,1516,0
|
|
20240813,171800,163070854,1516,1516,1516,1516,0
|
|
20240813,171700,163070854,1516,1516,1516,1516,0
|
|
20240813,171600,163070854,1516,1516,1516,1516,0
|
|
20240813,171500,163070854,1516,1516,1516,1516,0
|
|
20240813,171400,163070854,1516,1516,1516,1516,0
|
|
20240813,171300,163070854,1516,1516,1516,1516,14312
|
|
20240813,171200,163070854,1516,1516,1516,1516,0
|
|
20240813,171100,163070854,1516,1516,1516,1516,0
|
|
20240813,171000,163070854,1516,1516,1516,1516,0
|
|
20240813,170900,163070854,1516,1516,1516,1516,0
|
|
20240813,170800,163070854,1516,1516,1516,1516,0
|
|
20240813,170700,163070854,1516,1516,1516,1516,0
|
|
20240813,170600,163070854,1516,1516,1516,1516,0
|
|
20240813,170500,163070854,1516,1516,1516,1516,0
|
|
20240813,170400,163070854,1516,1516,1516,1516,0
|
|
20240813,170300,163070854,1516,1516,1516,1516,0
|
|
20240813,170200,163070854,1516,1516,1516,1516,0
|
|
20240813,170100,163070854,1516,1516,1516,1516,0
|
|
20240813,170000,163070854,1516,1516,1516,1516,0
|
|
20240813,165900,163070854,1516,1516,1516,1516,0
|
|
20240813,165800,163070854,1516,1516,1516,1516,0
|
|
20240813,165700,163070854,1516,1516,1516,1516,0
|
|
20240813,165600,163070854,1516,1516,1516,1516,0
|
|
20240813,165500,163070854,1516,1516,1516,1516,0
|
|
20240813,165400,163070854,1516,1516,1516,1516,0
|
|
20240813,165300,163070854,1516,1516,1516,1516,0
|
|
20240813,165200,163070854,1516,1516,1516,1516,0
|
|
20240813,165100,163070854,1516,1516,1516,1516,0
|
|
20240813,165000,163070854,1516,1516,1516,1516,0
|
|
20240813,164900,163070854,1516,1516,1516,1516,0
|
|
20240813,164800,163070854,1516,1516,1516,1516,0
|
|
20240813,164700,163070854,1516,1516,1516,1516,0
|
|
20240813,164600,163070854,1516,1516,1516,1516,0
|
|
20240813,164500,163070854,1516,1516,1516,1516,0
|
|
20240813,164400,163070854,1516,1516,1516,1516,0
|
|
20240813,164300,163070854,1516,1516,1516,1516,14312
|
|
20240813,164200,163070854,1516,1516,1516,1516,0
|
|
20240813,164100,163070854,1516,1516,1516,1516,0
|
|
20240813,164000,163070854,1516,1516,1516,1516,0
|
|
20240813,163900,163070854,1516,1516,1516,1516,0
|
|
20240813,163800,163070854,1516,1516,1516,1516,0
|
|
20240813,163700,163070854,1516,1516,1516,1516,0
|
|
20240813,163600,163070854,1516,1516,1516,1516,0
|
|
20240813,163500,163070854,1516,1516,1516,1516,0
|
|
20240813,163400,163070854,1516,1516,1516,1516,0
|
|
20240813,163300,163070854,1516,1516,1516,1516,0
|
|
20240813,163200,163070854,1516,1516,1516,1516,0
|
|
20240813,163100,163070854,1516,1516,1516,1516,0
|
|
20240813,163000,163070854,1516,1516,1516,1516,0
|
|
20240813,162900,163070854,1516,1516,1516,1516,0
|
|
20240813,162800,163070854,1516,1516,1516,1516,0
|
|
20240813,162700,163070854,1516,1516,1516,1516,0
|
|
20240813,162600,163070854,1516,1516,1516,1516,0
|
|
20240813,162500,163070854,1516,1516,1516,1516,0
|
|
20240813,162400,163070854,1516,1516,1516,1516,0
|
|
20240813,162300,163070854,1516,1516,1516,1516,0
|
|
20240813,162200,163070854,1516,1516,1516,1516,0
|
|
20240813,162100,163070854,1516,1516,1516,1516,0
|
|
20240813,162000,163070854,1516,1516,1516,1516,0
|
|
20240813,161900,163070854,1516,1516,1516,1516,0
|
|
20240813,161800,163070854,1516,1516,1516,1516,0
|
|
20240813,161700,163070854,1516,1516,1516,1516,0
|
|
20240813,161600,163070854,1516,1516,1516,1516,0
|
|
20240813,161500,163070854,1516,1516,1516,1516,0
|
|
20240813,161400,163070854,1516,1516,1516,1516,0
|
|
20240813,161300,163070854,1516,1516,1516,1516,14312
|
|
20240813,161200,163070854,1516,1516,1516,1516,0
|
|
20240813,161100,163070854,1516,1516,1516,1516,0
|
|
20240813,161000,163070854,1516,1516,1516,1516,0
|
|
20240813,160900,163070854,1516,1516,1516,1516,0
|
|
20240813,160800,163070854,1516,1516,1516,1516,0
|
|
20240813,160700,163070854,1516,1516,1516,1516,0
|
|
20240813,160600,163070854,1516,1516,1516,1516,0
|
|
20240813,160500,163070854,1516,1516,1516,1516,0
|
|
20240813,160400,163070854,1516,1516,1516,1516,0
|
|
20240813,160300,163070854,1516,1516,1516,1516,0
|
|
20240813,160200,163070854,1516,1516,1516,1516,0
|
|
20240813,160100,163070854,1516,1516,1516,1516,0
|
|
20240813,160000,163070854,1516,1516,1516,1516,0
|
|
20240813,155900,163070854,1516,1516,1516,1516,0
|
|
20240813,155800,163070854,1516,1516,1516,1516,0
|
|
20240813,155700,163070854,1516,1516,1516,1516,0
|
|
20240813,155600,163070854,1516,1516,1516,1516,0
|
|
20240813,155500,163070854,1516,1516,1516,1516,0
|
|
20240813,155400,163070854,1516,1516,1516,1516,0
|
|
20240813,155300,163070854,1516,1516,1516,1516,0
|
|
20240813,155200,163070854,1516,1516,1516,1516,0
|
|
20240813,155100,163070854,1516,1516,1516,1516,0
|
|
20240813,155000,163070854,1516,1516,1516,1516,0
|
|
20240813,154900,163070854,1516,1516,1516,1516,0
|
|
20240813,154800,163070854,1516,1516,1516,1516,0
|
|
20240813,154700,163070854,1516,1516,1516,1516,0
|
|
20240813,154600,163070854,1516,1516,1516,1516,0
|
|
20240813,154500,163070854,1516,1516,1516,1516,0
|
|
20240813,154400,163070854,1516,1516,1516,1516,0
|
|
20240813,154300,163070854,1516,1516,1516,1516,14312
|
|
20240813,154200,163070854,1516,1516,1516,1516,0
|
|
20240813,154100,163070854,1516,1516,1516,1516,0
|
|
20240813,154000,163070854,1516,1516,1516,1516,0
|
|
20240813,153900,163070854,1516,1516,1516,1516,0
|
|
20240813,153800,163070854,1516,1516,1516,1516,0
|
|
20240813,153700,163070854,1516,1516,1516,1516,0
|
|
20240813,153600,163070854,1516,1516,1516,1516,0
|
|
20240813,153500,163070854,1516,1516,1516,1516,0
|
|
20240813,153400,163070854,1516,1516,1516,1516,0
|
|
20240813,153300,163070854,1516,1516,1516,1516,0
|
|
20240813,153200,163070854,1516,1516,1516,1516,0
|
|
20240813,153100,163070854,1516,1516,1516,1516,0
|
|
20240813,153000,163070854,1516,1516,1516,1516,14312
|
|
20240813,152900,141373862,1508,1508,1508,1508,0
|
|
20240813,152800,141373862,1508,1508,1508,1508,0
|
|
20240813,152700,141373862,1508,1508,1508,1508,0
|
|
20240813,152600,141373862,1508,1508,1508,1508,0
|
|
20240813,152500,141373862,1508,1508,1508,1508,0
|
|
20240813,152400,141373862,1508,1508,1508,1508,0
|
|
20240813,152300,141373862,1508,1508,1508,1508,0
|
|
20240813,152200,141373862,1508,1508,1508,1508,0
|
|
20240813,152100,141373862,1508,1508,1508,1508,0
|
|
20240813,152000,141373862,1508,1508,1508,1508,0
|
|
20240813,151900,141373862,1508,1510,1515,1508,191
|
|
20240813,151800,141085673,1511,1511,1511,1511,7
|
|
20240813,151700,141075096,1515,1515,1515,1515,0
|
|
20240813,151600,141075096,1515,1512,1515,1512,6
|
|
20240813,151500,141066021,1512,1512,1512,1512,1000
|
|
20240813,151400,139554021,1513,1513,1513,1513,3
|
|
20240813,151300,139549482,1514,1516,1517,1513,2105
|
|
20240813,151200,136360608,1516,1516,1516,1516,5
|
|
20240813,151100,136353028,1517,1517,1517,1517,0
|
|
20240813,151000,136353028,1517,1517,1517,1517,0
|
|
20240813,150900,136353028,1517,1517,1517,1517,0
|
|
20240813,150800,136353028,1517,1517,1517,1517,0
|
|
20240813,150700,136353028,1517,1517,1517,1517,2
|
|
20240813,150600,136349994,1517,1517,1517,1517,0
|
|
20240813,150500,136349994,1517,1517,1517,1517,39
|
|
20240813,150400,136290831,1517,1517,1517,1517,0
|
|
20240813,150300,136290831,1517,1517,1517,1517,0
|
|
20240813,150200,136290831,1517,1516,1517,1516,1056
|
|
20240813,150100,134689009,1513,1513,1513,1513,1
|
|
20240813,150000,134687496,1517,1517,1517,1517,0
|
|
20240813,145900,134687496,1517,1517,1517,1517,501
|
|
20240813,145800,133927479,1518,1518,1518,1518,0
|
|
20240813,145700,133927479,1518,1518,1518,1518,0
|
|
20240813,145600,133927479,1518,1518,1518,1518,0
|
|
20240813,145500,133927479,1518,1518,1518,1518,0
|
|
20240813,145400,133927479,1518,1518,1518,1518,976
|
|
20240813,145300,132445911,1519,1506,1519,1506,4014
|
|
20240813,145200,126351809,1511,1508,1511,1508,1618
|
|
20240813,145100,123910011,1507,1507,1507,1507,0
|
|
20240813,145000,123910011,1507,1507,1507,1507,0
|
|
20240813,144900,123910011,1507,1507,1507,1507,0
|
|
20240813,144800,123910011,1507,1507,1507,1507,0
|
|
20240813,144700,123910011,1507,1507,1507,1507,0
|
|
20240813,144600,123910011,1507,1507,1507,1507,946
|
|
20240813,144500,122484389,1507,1507,1507,1507,54
|
|
20240813,144400,122403011,1507,1507,1507,1507,1
|
|
20240813,144300,122401504,1507,1507,1507,1507,0
|
|
20240813,144200,122401504,1507,1507,1507,1507,0
|
|
20240813,144100,122401504,1507,1506,1507,1506,102
|
|
20240813,144000,122247891,1507,1507,1507,1507,1
|
|
20240813,143900,122246384,1508,1508,1508,1508,0
|
|
20240813,143800,122246384,1508,1508,1508,1508,1
|
|
20240813,143700,122244876,1508,1508,1508,1508,0
|
|
20240813,143600,122244876,1508,1508,1508,1508,1
|
|
20240813,143500,122243368,1503,1504,1504,1503,2500
|
|
20240813,143400,118483868,1505,1507,1507,1505,2932
|
|
20240813,143300,114067207,1507,1507,1507,1507,0
|
|
20240813,143200,114067207,1507,1507,1507,1507,2
|
|
20240813,143100,114064193,1508,1508,1508,1508,0
|
|
20240813,143000,114064193,1508,1508,1508,1508,0
|
|
20240813,142900,114064193,1508,1508,1508,1508,2
|
|
20240813,142800,114061177,1508,1508,1508,1508,4
|
|
20240813,142700,114055145,1508,1508,1508,1508,4
|
|
20240813,142600,114049113,1510,1510,1510,1510,0
|
|
20240813,142500,114049113,1510,1510,1510,1510,1
|
|
20240813,142400,114047603,1506,1506,1506,1506,1
|
|
20240813,142300,114046097,1506,1506,1506,1506,0
|
|
20240813,142200,114046097,1506,1506,1506,1506,0
|
|
20240813,142100,114046097,1506,1507,1507,1506,323
|
|
20240813,142000,113559635,1507,1507,1507,1507,0
|
|
20240813,141900,113559635,1507,1507,1507,1507,0
|
|
20240813,141800,113559635,1507,1508,1508,1507,85
|
|
20240813,141700,113431490,1508,1508,1508,1508,1
|
|
20240813,141600,113429982,1508,1508,1508,1508,50
|
|
20240813,141500,113354582,1506,1507,1508,1506,3
|
|
20240813,141400,113350061,1508,1508,1508,1508,0
|
|
20240813,141300,113350061,1508,1508,1508,1508,0
|
|
20240813,141200,113350061,1508,1508,1508,1508,0
|
|
20240813,141100,113350061,1508,1508,1508,1508,3
|
|
20240813,141000,113345537,1508,1508,1508,1508,0
|
|
20240813,140900,113345537,1508,1508,1508,1508,0
|
|
20240813,140800,113345537,1508,1508,1508,1508,0
|
|
20240813,140700,113345537,1508,1508,1508,1508,1
|
|
20240813,140600,113344029,1506,1506,1506,1506,220
|
|
20240813,140500,113012709,1509,1509,1509,1509,0
|
|
20240813,140400,113012709,1509,1509,1509,1509,2
|
|
20240813,140300,113009691,1511,1511,1511,1511,0
|
|
20240813,140200,113009691,1511,1511,1511,1511,0
|
|
20240813,140100,113009691,1511,1511,1511,1511,0
|
|
20240813,140000,113009691,1511,1511,1511,1511,0
|
|
20240813,135900,113009691,1511,1511,1511,1511,100
|
|
20240813,135800,112858591,1510,1510,1510,1510,10
|
|
20240813,135700,112843491,1511,1513,1513,1511,6
|
|
20240813,135600,112834423,1510,1510,1510,1510,0
|
|
20240813,135500,112834423,1510,1510,1510,1510,3
|
|
20240813,135400,112829893,1510,1510,1510,1510,0
|
|
20240813,135300,112829893,1510,1510,1510,1510,0
|
|
20240813,135200,112829893,1510,1510,1510,1510,0
|
|
20240813,135100,112829893,1510,1510,1510,1510,280
|
|
20240813,135000,112407093,1513,1513,1513,1513,0
|
|
20240813,134900,112407093,1513,1513,1513,1513,0
|
|
20240813,134800,112407093,1513,1513,1513,1513,0
|
|
20240813,134700,112407093,1513,1513,1513,1513,0
|
|
20240813,134600,112407093,1513,1513,1513,1513,0
|
|
20240813,134500,112407093,1513,1513,1513,1513,50
|
|
20240813,134400,112331443,1513,1513,1513,1513,1
|
|
20240813,134300,112329930,1512,1512,1512,1512,0
|
|
20240813,134200,112329930,1512,1512,1512,1512,21
|
|
20240813,134100,112298178,1512,1512,1512,1512,3
|
|
20240813,134000,112293642,1512,1512,1512,1512,1
|
|
20240813,133900,112292130,1511,1511,1511,1511,0
|
|
20240813,133800,112292130,1511,1511,1511,1511,1
|
|
20240813,133700,112290619,1504,1504,1504,1504,50
|
|
20240813,133600,112215419,1515,1515,1515,1515,0
|
|
20240813,133500,112215419,1515,1515,1515,1515,0
|
|
20240813,133400,112215419,1515,1515,1515,1515,0
|
|
20240813,133300,112215419,1515,1515,1515,1515,0
|
|
20240813,133200,112215419,1515,1515,1515,1515,0
|
|
20240813,133100,112215419,1515,1515,1515,1515,0
|
|
20240813,133000,112215419,1515,1515,1515,1515,0
|
|
20240813,132900,112215419,1515,1515,1515,1515,0
|
|
20240813,132800,112215419,1515,1515,1515,1515,1
|
|
20240813,132700,112213904,1514,1514,1514,1514,1
|
|
20240813,132600,112212390,1513,1513,1513,1513,1
|
|
20240813,132500,112210877,1502,1502,1502,1502,0
|
|
20240813,132400,112210877,1502,1502,1502,1502,0
|
|
20240813,132300,112210877,1502,1502,1502,1502,0
|
|
20240813,132200,112210877,1502,1515,1515,1502,2882
|
|
20240813,132100,107875187,1509,1515,1515,1509,11
|
|
20240813,132000,107858582,1507,1517,1517,1507,687
|
|
20240813,131900,106823213,1518,1518,1518,1518,0
|
|
20240813,131800,106823213,1518,1518,1518,1518,0
|
|
20240813,131700,106823213,1518,1518,1518,1518,0
|
|
20240813,131600,106823213,1518,1518,1518,1518,150
|
|
20240813,131500,106595513,1519,1519,1519,1519,3
|
|
20240813,131400,106590956,1510,1510,1510,1510,1698
|
|
20240813,131300,104026976,1507,1511,1511,1507,725
|
|
20240813,131200,102933062,1520,1520,1520,1520,1
|
|
20240813,131100,102931542,1510,1510,1510,1510,0
|
|
20240813,131000,102931542,1510,1516,1516,1510,544
|
|
20240813,130900,102108866,1516,1516,1516,1516,0
|
|
20240813,130800,102108866,1516,1516,1516,1516,0
|
|
20240813,130700,102108866,1516,1516,1516,1516,0
|
|
20240813,130600,102108866,1516,1516,1516,1516,33
|
|
20240813,130500,102058838,1516,1516,1516,1516,1
|
|
20240813,130400,102057322,1509,1511,1511,1509,182
|
|
20240813,130300,101782660,1516,1516,1516,1516,0
|
|
20240813,130200,101782660,1516,1516,1516,1516,2
|
|
20240813,130100,101779628,1511,1516,1516,1511,3
|
|
20240813,130000,101775085,1511,1511,1511,1511,0
|
|
20240813,125900,101775085,1511,1511,1511,1511,0
|
|
20240813,125800,101775085,1511,1511,1511,1511,26
|
|
20240813,125700,101735799,1516,1516,1516,1516,0
|
|
20240813,125600,101735799,1516,1516,1516,1516,0
|
|
20240813,125500,101735799,1516,1516,1516,1516,0
|
|
20240813,125400,101735799,1516,1516,1516,1516,0
|
|
20240813,125300,101735799,1516,1516,1516,1516,1
|
|
20240813,125200,101734283,1516,1516,1516,1516,8
|
|
20240813,125100,101722155,1511,1511,1511,1511,50
|
|
20240813,125000,101646605,1516,1516,1516,1516,0
|
|
20240813,124900,101646605,1516,1516,1516,1516,0
|
|
20240813,124800,101646605,1516,1516,1516,1516,0
|
|
20240813,124700,101646605,1516,1516,1516,1516,0
|
|
20240813,124600,101646605,1516,1516,1516,1516,0
|
|
20240813,124500,101646605,1516,1516,1516,1516,0
|
|
20240813,124400,101646605,1516,1516,1516,1516,0
|
|
20240813,124300,101646605,1516,1516,1516,1516,0
|
|
20240813,124200,101646605,1516,1516,1516,1516,1
|
|
20240813,124100,101645089,1513,1513,1513,1513,99
|
|
20240813,124000,101495302,1513,1513,1513,1513,0
|
|
20240813,123900,101495302,1513,1513,1513,1513,1
|
|
20240813,123800,101493789,1512,1512,1512,1512,0
|
|
20240813,123700,101493789,1512,1512,1512,1512,100
|
|
20240813,123600,101342589,1512,1512,1512,1512,2
|
|
20240813,123500,101339565,1512,1512,1512,1512,41
|
|
20240813,123400,101277573,1507,1507,1507,1507,27
|
|
20240813,123300,101236884,1512,1512,1512,1512,7
|
|
20240813,123200,101226300,1512,1512,1512,1512,0
|
|
20240813,123100,101226300,1512,1512,1512,1512,330
|
|
20240813,123000,100727340,1506,1506,1506,1506,10
|
|
20240813,122900,100712280,1506,1510,1510,1506,130
|
|
20240813,122800,100516420,1511,1511,1511,1511,20
|
|
20240813,122700,100486200,1512,1512,1512,1512,70
|
|
20240813,122600,100380360,1512,1512,1512,1512,0
|
|
20240813,122500,100380360,1512,1512,1512,1512,0
|
|
20240813,122400,100380360,1512,1512,1512,1512,0
|
|
20240813,122300,100380360,1512,1512,1512,1512,1
|
|
20240813,122200,100378848,1512,1512,1512,1512,2
|
|
20240813,122100,100375824,1512,1512,1512,1512,0
|
|
20240813,122000,100375824,1512,1512,1512,1512,0
|
|
20240813,121900,100375824,1512,1512,1512,1512,0
|
|
20240813,121800,100375824,1512,1512,1512,1512,0
|
|
20240813,121700,100375824,1512,1512,1512,1512,2
|
|
20240813,121600,100372800,1505,1505,1505,1505,100
|
|
20240813,121500,100222300,1505,1505,1505,1505,46
|
|
20240813,121400,100153070,1505,1505,1505,1505,800
|
|
20240813,121300,98949070,1505,1505,1505,1505,0
|
|
20240813,121200,98949070,1505,1505,1505,1505,0
|
|
20240813,121100,98949070,1505,1506,1506,1505,867
|
|
20240813,121000,97643396,1506,1506,1506,1506,522
|
|
20240813,120900,96857264,1506,1507,1507,1506,2980
|
|
20240813,120800,92368884,1507,1509,1509,1507,1357
|
|
20240813,120700,90322347,1510,1510,1510,1510,49
|
|
20240813,120600,90248357,1510,1512,1512,1510,58
|
|
20240813,120500,90160665,1512,1512,1512,1512,0
|
|
20240813,120400,90160665,1512,1512,1512,1512,30
|
|
20240813,120300,90115305,1512,1512,1512,1512,1
|
|
20240813,120200,90113793,1510,1512,1512,1510,3
|
|
20240813,120100,90109259,1512,1512,1512,1512,5
|
|
20240813,120000,90101699,1508,1508,1508,1508,500
|
|
20240813,115900,89347699,1509,1509,1509,1509,492
|
|
20240813,115800,88605271,1509,1509,1509,1509,0
|
|
20240813,115700,88605271,1509,1509,1509,1509,0
|
|
20240813,115600,88605271,1509,1509,1509,1509,2
|
|
20240813,115500,88602253,1512,1512,1512,1512,0
|
|
20240813,115400,88602253,1512,1512,1512,1512,0
|
|
20240813,115300,88602253,1512,1512,1512,1512,0
|
|
20240813,115200,88602253,1512,1512,1512,1512,0
|
|
20240813,115100,88602253,1512,1512,1512,1512,0
|
|
20240813,115000,88602253,1512,1512,1512,1512,0
|
|
20240813,114900,88602253,1512,1512,1512,1512,602
|
|
20240813,114800,87692029,1512,1512,1512,1512,0
|
|
20240813,114700,87692029,1512,1512,1512,1512,0
|
|
20240813,114600,87692029,1512,1512,1512,1512,10
|
|
20240813,114500,87676909,1512,1512,1512,1512,0
|
|
20240813,114400,87676909,1512,1512,1512,1512,100
|
|
20240813,114300,87525709,1512,1512,1512,1512,3
|
|
20240813,114200,87521173,1509,1509,1509,1509,0
|
|
20240813,114100,87521173,1509,1509,1509,1509,0
|
|
20240813,114000,87521173,1509,1509,1509,1509,400
|
|
20240813,113900,86917573,1512,1512,1512,1512,0
|
|
20240813,113800,86917573,1512,1512,1512,1512,0
|
|
20240813,113700,86917573,1512,1512,1512,1512,0
|
|
20240813,113600,86917573,1512,1512,1512,1512,2
|
|
20240813,113500,86914549,1509,1509,1509,1509,0
|
|
20240813,113400,86914549,1509,1509,1509,1509,50
|
|
20240813,113300,86839099,1512,1512,1512,1512,0
|
|
20240813,113200,86839099,1512,1512,1512,1512,0
|
|
20240813,113100,86839099,1512,1508,1512,1508,31
|
|
20240813,113000,86792347,1509,1509,1509,1509,0
|
|
20240813,112900,86792347,1509,1509,1509,1509,982
|
|
20240813,112800,85310509,1512,1512,1512,1512,0
|
|
20240813,112700,85310509,1512,1512,1512,1512,0
|
|
20240813,112600,85310509,1512,1512,1512,1510,10216
|
|
20240813,112500,69874073,1513,1513,1513,1513,1
|
|
20240813,112400,69872560,1513,1515,1515,1513,3244
|
|
20240813,112300,64963619,1516,1516,1516,1516,0
|
|
20240813,112200,64963619,1516,1516,1516,1516,0
|
|
20240813,112100,64963619,1516,1516,1516,1516,0
|
|
20240813,112000,64963619,1516,1516,1516,1516,0
|
|
20240813,111900,64963619,1516,1516,1516,1516,0
|
|
20240813,111800,64963619,1516,1516,1516,1516,1
|
|
20240813,111700,64962103,1515,1515,1515,1515,0
|
|
20240813,111600,64962103,1515,1515,1515,1515,0
|
|
20240813,111500,64962103,1515,1515,1515,1515,0
|
|
20240813,111400,64962103,1515,1515,1515,1515,0
|
|
20240813,111300,64962103,1515,1515,1515,1515,243
|
|
20240813,111200,64593958,1515,1515,1515,1515,0
|
|
20240813,111100,64593958,1515,1515,1515,1515,1
|
|
20240813,111000,64592443,1514,1514,1514,1514,40
|
|
20240813,110900,64531883,1514,1514,1514,1514,0
|
|
20240813,110800,64531883,1514,1514,1514,1514,0
|
|
20240813,110700,64531883,1514,1514,1514,1514,49
|
|
20240813,110600,64457697,1516,1516,1516,1516,2
|
|
20240813,110500,64454665,1514,1514,1514,1514,0
|
|
20240813,110400,64454665,1514,1514,1514,1514,0
|
|
20240813,110300,64454665,1514,1514,1514,1514,0
|
|
20240813,110200,64454665,1514,1515,1515,1514,1000
|
|
20240813,110100,62940660,1515,1515,1515,1515,0
|
|
20240813,110000,62940660,1515,1515,1515,1515,0
|
|
20240813,105900,62940660,1515,1516,1516,1515,2015
|
|
20240813,105800,59887931,1516,1516,1516,1516,1000
|
|
20240813,105700,58371931,1521,1521,1521,1521,0
|
|
20240813,105600,58371931,1521,1521,1521,1521,0
|
|
20240813,105500,58371931,1521,1521,1521,1521,0
|
|
20240813,105400,58371931,1521,1521,1521,1521,0
|
|
20240813,105300,58371931,1521,1521,1521,1521,0
|
|
20240813,105200,58371931,1521,1521,1521,1521,0
|
|
20240813,105100,58371931,1521,1521,1521,1521,0
|
|
20240813,105000,58371931,1521,1521,1521,1521,0
|
|
20240813,104900,58371931,1521,1521,1521,1521,0
|
|
20240813,104800,58371931,1521,1521,1521,1521,0
|
|
20240813,104700,58371931,1521,1521,1521,1521,0
|
|
20240813,104600,58371931,1521,1521,1521,1521,0
|
|
20240813,104500,58371931,1521,1521,1521,1521,0
|
|
20240813,104400,58371931,1521,1514,1521,1514,154
|
|
20240813,104300,58138768,1521,1521,1521,1521,32
|
|
20240813,104200,58090096,1514,1522,1522,1514,102
|
|
20240813,104100,57935660,1515,1515,1515,1515,141
|
|
20240813,104000,57722045,1522,1522,1522,1522,0
|
|
20240813,103900,57722045,1522,1522,1522,1522,1
|
|
20240813,103800,57720523,1522,1522,1522,1522,0
|
|
20240813,103700,57720523,1522,1522,1522,1522,2
|
|
20240813,103600,57717479,1520,1520,1520,1520,0
|
|
20240813,103500,57717479,1520,1520,1520,1520,100
|
|
20240813,103400,57565479,1520,1520,1520,1520,0
|
|
20240813,103300,57565479,1520,1520,1520,1520,0
|
|
20240813,103200,57565479,1520,1520,1520,1520,0
|
|
20240813,103100,57565479,1520,1520,1520,1520,0
|
|
20240813,103000,57565479,1520,1520,1520,1520,0
|
|
20240813,102900,57565479,1520,1520,1520,1520,20
|
|
20240813,102800,57535079,1520,1520,1520,1520,2
|
|
20240813,102700,57532039,1513,1513,1513,1513,0
|
|
20240813,102600,57532039,1513,1512,1513,1512,284
|
|
20240813,102500,57102357,1512,1512,1512,1512,5
|
|
20240813,102400,57094797,1512,1512,1512,1512,0
|
|
20240813,102300,57094797,1512,1512,1512,1512,0
|
|
20240813,102200,57094797,1512,1512,1512,1512,55
|
|
20240813,102100,57011637,1511,1512,1512,1511,120
|
|
20240813,102000,56830217,1512,1512,1512,1512,2
|
|
20240813,101900,56827193,1511,1511,1511,1511,0
|
|
20240813,101800,56827193,1511,1511,1511,1511,18
|
|
20240813,101700,56799995,1511,1511,1511,1511,182
|
|
20240813,101600,56524993,1511,1511,1511,1511,0
|
|
20240813,101500,56524993,1511,1510,1511,1510,119
|
|
20240813,101400,56345185,1512,1512,1512,1512,0
|
|
20240813,101300,56345185,1512,1512,1512,1512,22
|
|
20240813,101200,56311921,1509,1509,1509,1509,2
|
|
20240813,101100,56308903,1510,1513,1513,1510,2413
|
|
20240813,101000,52664875,1513,1514,1514,1513,245
|
|
20240813,100900,52294175,1520,1516,1520,1515,48
|
|
20240813,100800,52221428,1517,1517,1517,1517,3
|
|
20240813,100700,52216877,1517,1517,1517,1517,0
|
|
20240813,100600,52216877,1517,1520,1520,1517,15
|
|
20240813,100500,52194119,1517,1517,1517,1517,1
|
|
20240813,100400,52192602,1519,1519,1519,1519,43
|
|
20240813,100300,52127285,1520,1520,1520,1520,0
|
|
20240813,100200,52127285,1520,1520,1520,1520,1
|
|
20240813,100100,52125765,1520,1520,1520,1520,1
|
|
20240813,100000,52124245,1509,1509,1509,1509,1
|
|
20240813,095900,52122736,1523,1523,1523,1523,10
|
|
20240813,095800,52107506,1523,1523,1523,1523,1
|
|
20240813,095700,52105983,1509,1509,1509,1509,0
|
|
20240813,095600,52105983,1509,1511,1511,1509,4039
|
|
20240813,095500,46007045,1524,1524,1524,1524,0
|
|
20240813,095400,46007045,1524,1520,1524,1520,11
|
|
20240813,095300,45990321,1524,1524,1524,1524,0
|
|
20240813,095200,45990321,1524,1524,1524,1524,14
|
|
20240813,095100,45968985,1525,1525,1525,1525,0
|
|
20240813,095000,45968985,1525,1518,1525,1518,300
|
|
20240813,094900,45511947,1518,1518,1518,1518,0
|
|
20240813,094800,45511947,1518,1518,1518,1518,0
|
|
20240813,094700,45511947,1518,1518,1518,1518,1
|
|
20240813,094600,45510429,1518,1518,1518,1518,60
|
|
20240813,094500,45419349,1518,1510,1518,1510,2589
|
|
20240813,094400,41507807,1510,1509,1510,1509,207
|
|
20240813,094300,41195344,1509,1509,1509,1509,0
|
|
20240813,094200,41195344,1509,1509,1509,1509,0
|
|
20240813,094100,41195344,1509,1509,1509,1509,0
|
|
20240813,094000,41195344,1509,1509,1509,1509,0
|
|
20240813,093900,41195344,1509,1506,1510,1506,1136
|
|
20240813,093800,39481369,1507,1508,1508,1506,501
|
|
20240813,093700,38726412,1508,1510,1510,1508,43
|
|
20240813,093600,38661562,1510,1518,1518,1510,4063
|
|
20240813,093500,32522070,1519,1519,1519,1519,4
|
|
20240813,093400,32515994,1519,1513,1519,1513,3
|
|
20240813,093300,32511443,1513,1516,1516,1512,4438
|
|
20240813,093200,25794626,1515,1515,1515,1515,0
|
|
20240813,093100,25794626,1515,1517,1517,1515,3000
|
|
20240813,093000,21249622,1515,1521,1521,1515,371
|
|
20240813,092900,20687494,1515,1515,1515,1515,0
|
|
20240813,092800,20687494,1515,1515,1515,1515,0
|
|
20240813,092700,20687494,1515,1523,1523,1515,7060
|
|
20240813,092600,9968006,1523,1523,1523,1523,0
|
|
20240813,092500,9968006,1523,1523,1523,1523,1
|
|
20240813,092400,9966483,1532,1532,1532,1532,0
|
|
20240813,092300,9966483,1532,1532,1532,1532,51
|
|
20240813,092200,9888351,1532,1532,1532,1532,1000
|
|
20240813,092100,8356351,1532,1532,1532,1532,1
|
|
20240813,092000,8354819,1531,1531,1531,1531,1500
|
|
20240813,091900,6058319,1521,1530,1530,1521,1031
|
|
20240813,091800,4481168,1530,1530,1530,1530,0
|
|
20240813,091700,4481168,1530,1530,1530,1530,1
|
|
20240813,091600,4479638,1519,1530,1530,1519,1013
|
|
20240813,091500,2929857,1530,1530,1530,1530,2
|
|
20240813,091400,2926797,1530,1530,1530,1530,21
|
|
20240813,091300,2894667,1530,1530,1530,1530,1
|
|
20240813,091200,2893137,1518,1518,1518,1518,0
|
|
20240813,091100,2893137,1518,1519,1519,1518,57
|
|
20240813,091000,2806610,1530,1530,1530,1518,34
|
|
20240813,090900,2754962,1518,1521,1530,1518,350
|
|
20240813,090800,2223274,1521,1521,1521,1521,118
|
|
20240813,090700,2043796,1532,1532,1532,1532,0
|
|
20240813,090600,2043796,1532,1532,1532,1532,1
|
|
20240813,090500,2042264,1532,1532,1532,1532,0
|
|
20240813,090400,2042264,1532,1532,1533,1532,698
|
|
20240813,090300,972845,1532,1532,1532,1532,0
|
|
20240813,090200,972845,1532,1532,1532,1532,0
|
|
20240813,090100,972845,1532,1532,1532,1532,0
|
|
20240813,090000,972845,1532,1528,1532,1521,638
|