616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,191300,227493058,1349,1349,1349,1349,4039
|
|
20240801,191200,227493058,1349,1349,1349,1349,0
|
|
20240801,191100,227493058,1349,1349,1349,1349,0
|
|
20240801,191000,227493058,1349,1349,1349,1349,0
|
|
20240801,190900,227493058,1349,1349,1349,1349,0
|
|
20240801,190800,227493058,1349,1349,1349,1349,0
|
|
20240801,190700,227493058,1349,1349,1349,1349,0
|
|
20240801,190600,227493058,1349,1349,1349,1349,0
|
|
20240801,190500,227493058,1349,1349,1349,1349,0
|
|
20240801,190400,227493058,1349,1349,1349,1349,0
|
|
20240801,190300,227493058,1349,1349,1349,1349,0
|
|
20240801,190200,227493058,1349,1349,1349,1349,0
|
|
20240801,190100,227493058,1349,1349,1349,1349,0
|
|
20240801,190000,227493058,1349,1349,1349,1349,0
|
|
20240801,185900,227493058,1349,1349,1349,1349,0
|
|
20240801,185800,227493058,1349,1349,1349,1349,0
|
|
20240801,185700,227493058,1349,1349,1349,1349,0
|
|
20240801,185600,227493058,1349,1349,1349,1349,0
|
|
20240801,185500,227493058,1349,1349,1349,1349,0
|
|
20240801,185400,227493058,1349,1349,1349,1349,0
|
|
20240801,185300,227493058,1349,1349,1349,1349,0
|
|
20240801,185200,227493058,1349,1349,1349,1349,0
|
|
20240801,185100,227493058,1349,1349,1349,1349,0
|
|
20240801,185000,227493058,1349,1349,1349,1349,0
|
|
20240801,184900,227493058,1349,1349,1349,1349,0
|
|
20240801,184800,227493058,1349,1349,1349,1349,0
|
|
20240801,184700,227493058,1349,1349,1349,1349,0
|
|
20240801,184600,227493058,1349,1349,1349,1349,0
|
|
20240801,184500,227493058,1349,1349,1349,1349,0
|
|
20240801,184400,227493058,1349,1349,1349,1349,0
|
|
20240801,184300,227493058,1349,1349,1349,1349,4039
|
|
20240801,184200,227493058,1349,1349,1349,1349,0
|
|
20240801,184100,227493058,1349,1349,1349,1349,0
|
|
20240801,184000,227493058,1349,1349,1349,1349,0
|
|
20240801,183900,227493058,1349,1349,1349,1349,0
|
|
20240801,183800,227493058,1349,1349,1349,1349,0
|
|
20240801,183700,227493058,1349,1349,1349,1349,0
|
|
20240801,183600,227493058,1349,1349,1349,1349,0
|
|
20240801,183500,227493058,1349,1349,1349,1349,0
|
|
20240801,183400,227493058,1349,1349,1349,1349,0
|
|
20240801,183300,227493058,1349,1349,1349,1349,0
|
|
20240801,183200,227493058,1349,1349,1349,1349,0
|
|
20240801,183100,227493058,1349,1349,1349,1349,0
|
|
20240801,183000,227493058,1349,1349,1349,1349,0
|
|
20240801,182900,227493058,1349,1349,1349,1349,0
|
|
20240801,182800,227493058,1349,1349,1349,1349,0
|
|
20240801,182700,227493058,1349,1349,1349,1349,0
|
|
20240801,182600,227493058,1349,1349,1349,1349,0
|
|
20240801,182500,227493058,1349,1349,1349,1349,0
|
|
20240801,182400,227493058,1349,1349,1349,1349,0
|
|
20240801,182300,227493058,1349,1349,1349,1349,0
|
|
20240801,182200,227493058,1349,1349,1349,1349,0
|
|
20240801,182100,227493058,1349,1349,1349,1349,0
|
|
20240801,182000,227493058,1349,1349,1349,1349,0
|
|
20240801,181900,227493058,1349,1349,1349,1349,0
|
|
20240801,181800,227493058,1349,1349,1349,1349,0
|
|
20240801,181700,227493058,1349,1349,1349,1349,0
|
|
20240801,181600,227493058,1349,1349,1349,1349,0
|
|
20240801,181500,227493058,1349,1349,1349,1349,0
|
|
20240801,181400,227493058,1349,1349,1349,1349,0
|
|
20240801,181300,227493058,1349,1349,1349,1349,4039
|
|
20240801,181200,227493058,1349,1349,1349,1349,0
|
|
20240801,181100,227493058,1349,1349,1349,1349,0
|
|
20240801,181000,227493058,1349,1349,1349,1349,0
|
|
20240801,180900,227493058,1349,1349,1349,1349,0
|
|
20240801,180800,227493058,1349,1349,1349,1349,0
|
|
20240801,180700,227493058,1349,1349,1349,1349,0
|
|
20240801,180600,227493058,1349,1349,1349,1349,0
|
|
20240801,180500,227493058,1349,1349,1349,1349,0
|
|
20240801,180400,227493058,1349,1349,1349,1349,0
|
|
20240801,180300,227493058,1349,1349,1349,1349,0
|
|
20240801,180200,227493058,1349,1349,1349,1349,0
|
|
20240801,180100,227493058,1349,1349,1349,1349,0
|
|
20240801,180000,227493058,1349,1349,1349,1349,0
|
|
20240801,175900,227493058,1349,1349,1349,1349,0
|
|
20240801,175800,227493058,1349,1349,1349,1349,0
|
|
20240801,175700,227493058,1349,1349,1349,1349,0
|
|
20240801,175600,227493058,1349,1349,1349,1349,0
|
|
20240801,175500,227493058,1349,1349,1349,1349,0
|
|
20240801,175400,227493058,1349,1349,1349,1349,0
|
|
20240801,175300,227493058,1349,1349,1349,1349,0
|
|
20240801,175200,227493058,1349,1349,1349,1349,0
|
|
20240801,175100,227493058,1349,1349,1349,1349,0
|
|
20240801,175000,227493058,1349,1349,1349,1349,0
|
|
20240801,174900,227493058,1349,1349,1349,1349,0
|
|
20240801,174800,227493058,1349,1349,1349,1349,0
|
|
20240801,174700,227493058,1349,1349,1349,1349,0
|
|
20240801,174600,227493058,1349,1349,1349,1349,0
|
|
20240801,174500,227493058,1349,1349,1349,1349,0
|
|
20240801,174400,227493058,1349,1349,1349,1349,0
|
|
20240801,174300,227493058,1349,1349,1349,1349,4039
|
|
20240801,174200,227493058,1349,1349,1349,1349,0
|
|
20240801,174100,227493058,1349,1349,1349,1349,0
|
|
20240801,174000,227493058,1349,1349,1349,1349,0
|
|
20240801,173900,227493058,1349,1349,1349,1349,0
|
|
20240801,173800,227493058,1349,1349,1349,1349,0
|
|
20240801,173700,227493058,1349,1349,1349,1349,0
|
|
20240801,173600,227493058,1349,1349,1349,1349,0
|
|
20240801,173500,227493058,1349,1349,1349,1349,0
|
|
20240801,173400,227493058,1349,1349,1349,1349,0
|
|
20240801,173300,227493058,1349,1349,1349,1349,0
|
|
20240801,173200,227493058,1349,1349,1349,1349,0
|
|
20240801,173100,227493058,1349,1349,1349,1349,0
|
|
20240801,173000,227493058,1349,1349,1349,1349,0
|
|
20240801,172900,227493058,1349,1349,1349,1349,0
|
|
20240801,172800,227493058,1349,1349,1349,1349,0
|
|
20240801,172700,227493058,1349,1349,1349,1349,0
|
|
20240801,172600,227493058,1349,1349,1349,1349,0
|
|
20240801,172500,227493058,1349,1349,1349,1349,0
|
|
20240801,172400,227493058,1349,1349,1349,1349,0
|
|
20240801,172300,227493058,1349,1349,1349,1349,0
|
|
20240801,172200,227493058,1349,1349,1349,1349,0
|
|
20240801,172100,227493058,1349,1349,1349,1349,0
|
|
20240801,172000,227493058,1349,1349,1349,1349,0
|
|
20240801,171900,227493058,1349,1349,1349,1349,0
|
|
20240801,171800,227493058,1349,1349,1349,1349,0
|
|
20240801,171700,227493058,1349,1349,1349,1349,0
|
|
20240801,171600,227493058,1349,1349,1349,1349,0
|
|
20240801,171500,227493058,1349,1349,1349,1349,0
|
|
20240801,171400,227493058,1349,1349,1349,1349,0
|
|
20240801,171300,227493058,1349,1349,1349,1349,4039
|
|
20240801,171200,227493058,1349,1349,1349,1349,0
|
|
20240801,171100,227493058,1349,1349,1349,1349,0
|
|
20240801,171000,227493058,1349,1349,1349,1349,0
|
|
20240801,170900,227493058,1349,1349,1349,1349,0
|
|
20240801,170800,227493058,1349,1349,1349,1349,0
|
|
20240801,170700,227493058,1349,1349,1349,1349,0
|
|
20240801,170600,227493058,1349,1349,1349,1349,0
|
|
20240801,170500,227493058,1349,1349,1349,1349,0
|
|
20240801,170400,227493058,1349,1349,1349,1349,0
|
|
20240801,170300,227493058,1349,1349,1349,1349,0
|
|
20240801,170200,227493058,1349,1349,1349,1349,0
|
|
20240801,170100,227493058,1349,1349,1349,1349,0
|
|
20240801,170000,227493058,1349,1349,1349,1349,0
|
|
20240801,165900,227493058,1349,1349,1349,1349,0
|
|
20240801,165800,227493058,1349,1349,1349,1349,0
|
|
20240801,165700,227493058,1349,1349,1349,1349,0
|
|
20240801,165600,227493058,1349,1349,1349,1349,0
|
|
20240801,165500,227493058,1349,1349,1349,1349,0
|
|
20240801,165400,227493058,1349,1349,1349,1349,0
|
|
20240801,165300,227493058,1349,1349,1349,1349,0
|
|
20240801,165200,227493058,1349,1349,1349,1349,0
|
|
20240801,165100,227493058,1349,1349,1349,1349,0
|
|
20240801,165000,227493058,1349,1349,1349,1349,0
|
|
20240801,164900,227493058,1349,1349,1349,1349,0
|
|
20240801,164800,227493058,1349,1349,1349,1349,0
|
|
20240801,164700,227493058,1349,1349,1349,1349,0
|
|
20240801,164600,227493058,1349,1349,1349,1349,0
|
|
20240801,164500,227493058,1349,1349,1349,1349,0
|
|
20240801,164400,227493058,1349,1349,1349,1349,0
|
|
20240801,164300,227493058,1349,1349,1349,1349,4039
|
|
20240801,164200,227493058,1349,1349,1349,1349,0
|
|
20240801,164100,227493058,1349,1349,1349,1349,0
|
|
20240801,164000,227493058,1349,1349,1349,1349,0
|
|
20240801,163900,227493058,1349,1349,1349,1349,0
|
|
20240801,163800,227493058,1349,1349,1349,1349,0
|
|
20240801,163700,227493058,1349,1349,1349,1349,0
|
|
20240801,163600,227493058,1349,1349,1349,1349,0
|
|
20240801,163500,227493058,1349,1349,1349,1349,0
|
|
20240801,163400,227493058,1349,1349,1349,1349,0
|
|
20240801,163300,227493058,1349,1349,1349,1349,0
|
|
20240801,163200,227493058,1349,1349,1349,1349,0
|
|
20240801,163100,227493058,1349,1349,1349,1349,0
|
|
20240801,163000,227493058,1349,1349,1349,1349,0
|
|
20240801,162900,227493058,1349,1349,1349,1349,0
|
|
20240801,162800,227493058,1349,1349,1349,1349,0
|
|
20240801,162700,227493058,1349,1349,1349,1349,0
|
|
20240801,162600,227493058,1349,1349,1349,1349,0
|
|
20240801,162500,227493058,1349,1349,1349,1349,0
|
|
20240801,162400,227493058,1349,1349,1349,1349,0
|
|
20240801,162300,227493058,1349,1349,1349,1349,0
|
|
20240801,162200,227493058,1349,1349,1349,1349,0
|
|
20240801,162100,227493058,1349,1349,1349,1349,0
|
|
20240801,162000,227493058,1349,1349,1349,1349,0
|
|
20240801,161900,227493058,1349,1349,1349,1349,0
|
|
20240801,161800,227493058,1349,1349,1349,1349,0
|
|
20240801,161700,227493058,1349,1349,1349,1349,0
|
|
20240801,161600,227493058,1349,1349,1349,1349,0
|
|
20240801,161500,227493058,1349,1349,1349,1349,0
|
|
20240801,161400,227493058,1349,1349,1349,1349,0
|
|
20240801,161300,227493058,1349,1349,1349,1349,4039
|
|
20240801,161200,227493058,1349,1349,1349,1349,0
|
|
20240801,161100,227493058,1349,1349,1349,1349,0
|
|
20240801,161000,227493058,1349,1349,1349,1349,0
|
|
20240801,160900,227493058,1349,1349,1349,1349,0
|
|
20240801,160800,227493058,1349,1349,1349,1349,0
|
|
20240801,160700,227493058,1349,1349,1349,1349,0
|
|
20240801,160600,227493058,1349,1349,1349,1349,0
|
|
20240801,160500,227493058,1349,1349,1349,1349,0
|
|
20240801,160400,227493058,1349,1349,1349,1349,0
|
|
20240801,160300,227493058,1349,1349,1349,1349,0
|
|
20240801,160200,227493058,1349,1349,1349,1349,0
|
|
20240801,160100,227493058,1349,1349,1349,1349,0
|
|
20240801,160000,227493058,1349,1349,1349,1349,0
|
|
20240801,155900,227493058,1349,1349,1349,1349,0
|
|
20240801,155800,227493058,1349,1349,1349,1349,0
|
|
20240801,155700,227493058,1349,1349,1349,1349,0
|
|
20240801,155600,227493058,1349,1349,1349,1349,0
|
|
20240801,155500,227493058,1349,1349,1349,1349,0
|
|
20240801,155400,227493058,1349,1349,1349,1349,0
|
|
20240801,155300,227493058,1349,1349,1349,1349,0
|
|
20240801,155200,227493058,1349,1349,1349,1349,0
|
|
20240801,155100,227493058,1349,1349,1349,1349,0
|
|
20240801,155000,227493058,1349,1349,1349,1349,0
|
|
20240801,154900,227493058,1349,1349,1349,1349,0
|
|
20240801,154800,227493058,1349,1349,1349,1349,0
|
|
20240801,154700,227493058,1349,1349,1349,1349,0
|
|
20240801,154600,227493058,1349,1349,1349,1349,0
|
|
20240801,154500,227493058,1349,1349,1349,1349,0
|
|
20240801,154400,227493058,1349,1349,1349,1349,0
|
|
20240801,154300,227493058,1349,1349,1349,1349,4039
|
|
20240801,154200,227493058,1349,1349,1349,1349,0
|
|
20240801,154100,227493058,1349,1349,1349,1349,0
|
|
20240801,154000,227493058,1349,1349,1349,1349,0
|
|
20240801,153900,227493058,1349,1349,1349,1349,0
|
|
20240801,153800,227493058,1349,1349,1349,1349,0
|
|
20240801,153700,227493058,1349,1349,1349,1349,0
|
|
20240801,153600,227493058,1349,1349,1349,1349,0
|
|
20240801,153500,227493058,1349,1349,1349,1349,0
|
|
20240801,153400,227493058,1349,1349,1349,1349,0
|
|
20240801,153300,227493058,1349,1349,1349,1349,0
|
|
20240801,153200,227493058,1349,1349,1349,1349,0
|
|
20240801,153100,227493058,1349,1349,1349,1349,0
|
|
20240801,153000,227493058,1349,1349,1349,1349,4039
|
|
20240801,152900,222044447,1349,1349,1349,1349,0
|
|
20240801,152800,222044447,1349,1349,1349,1349,0
|
|
20240801,152700,222044447,1349,1349,1349,1349,0
|
|
20240801,152600,222044447,1349,1349,1349,1349,0
|
|
20240801,152500,222044447,1349,1349,1349,1349,0
|
|
20240801,152400,222044447,1349,1349,1349,1349,0
|
|
20240801,152300,222044447,1349,1349,1349,1349,0
|
|
20240801,152200,222044447,1349,1349,1349,1349,0
|
|
20240801,152100,222044447,1349,1349,1349,1349,0
|
|
20240801,152000,222044447,1349,1349,1349,1349,0
|
|
20240801,151900,222044447,1349,1349,1349,1349,0
|
|
20240801,151800,222044447,1349,1348,1349,1348,320
|
|
20240801,151700,221613086,1348,1348,1348,1348,202
|
|
20240801,151600,221340790,1348,1348,1348,1348,134
|
|
20240801,151500,221160158,1349,1349,1349,1349,750
|
|
20240801,151400,220148408,1346,1346,1346,1346,0
|
|
20240801,151300,220148408,1346,1346,1346,1346,0
|
|
20240801,151200,220148408,1346,1346,1346,1346,35
|
|
20240801,151100,220101298,1346,1346,1346,1346,0
|
|
20240801,151000,220101298,1346,1346,1346,1346,2
|
|
20240801,150900,220098606,1349,1349,1349,1349,0
|
|
20240801,150800,220098606,1349,1349,1349,1349,1
|
|
20240801,150700,220097257,1349,1348,1349,1347,2996
|
|
20240801,150600,216059121,1350,1350,1350,1350,0
|
|
20240801,150500,216059121,1350,1350,1350,1350,0
|
|
20240801,150400,216059121,1350,1350,1350,1350,0
|
|
20240801,150300,216059121,1350,1349,1350,1349,470
|
|
20240801,150200,215425090,1349,1349,1349,1349,0
|
|
20240801,150100,215425090,1349,1349,1349,1349,2101
|
|
20240801,150000,212590841,1349,1349,1349,1349,0
|
|
20240801,145900,212590841,1349,1349,1349,1349,563
|
|
20240801,145800,211831354,1350,1350,1350,1350,0
|
|
20240801,145700,211831354,1350,1350,1350,1350,0
|
|
20240801,145600,211831354,1350,1350,1350,1350,2600
|
|
20240801,145500,208321354,1350,1350,1350,1350,0
|
|
20240801,145400,208321354,1350,1350,1350,1350,3
|
|
20240801,145300,208317304,1350,1350,1350,1350,0
|
|
20240801,145200,208317304,1350,1350,1350,1350,2
|
|
20240801,145100,208314604,1350,1350,1350,1350,1
|
|
20240801,145000,208313254,1350,1350,1350,1350,0
|
|
20240801,144900,208313254,1350,1350,1350,1350,30
|
|
20240801,144800,208272754,1350,1350,1350,1350,70
|
|
20240801,144700,208178254,1348,1348,1348,1348,0
|
|
20240801,144600,208178254,1348,1348,1348,1348,0
|
|
20240801,144500,208178254,1348,1348,1348,1348,500
|
|
20240801,144400,207504254,1348,1348,1348,1348,3
|
|
20240801,144300,207500210,1349,1349,1349,1349,0
|
|
20240801,144200,207500210,1349,1349,1349,1349,191
|
|
20240801,144100,207242551,1349,1349,1349,1349,0
|
|
20240801,144000,207242551,1349,1349,1349,1349,0
|
|
20240801,143900,207242551,1349,1349,1349,1349,0
|
|
20240801,143800,207242551,1349,1350,1350,1349,509
|
|
20240801,143700,206555500,1349,1349,1349,1349,0
|
|
20240801,143600,206555500,1349,1349,1349,1349,0
|
|
20240801,143500,206555500,1349,1349,1349,1349,1
|
|
20240801,143400,206554151,1350,1350,1350,1350,90
|
|
20240801,143300,206432651,1350,1350,1350,1350,0
|
|
20240801,143200,206432651,1350,1350,1350,1350,0
|
|
20240801,143100,206432651,1350,1350,1350,1350,120
|
|
20240801,143000,206270651,1350,1350,1350,1350,0
|
|
20240801,142900,206270651,1350,1350,1350,1350,20
|
|
20240801,142800,206243651,1350,1350,1350,1350,0
|
|
20240801,142700,206243651,1350,1350,1350,1350,0
|
|
20240801,142600,206243651,1350,1350,1350,1350,0
|
|
20240801,142500,206243651,1350,1350,1350,1350,800
|
|
20240801,142400,205163651,1350,1350,1350,1349,40
|
|
20240801,142300,205109660,1350,1350,1350,1350,0
|
|
20240801,142200,205109660,1350,1350,1350,1350,1
|
|
20240801,142100,205108310,1350,1350,1350,1350,1800
|
|
20240801,142000,202678310,1350,1350,1350,1350,1672
|
|
20240801,141900,200421110,1350,1350,1350,1350,1071
|
|
20240801,141800,198975260,1350,1350,1350,1350,0
|
|
20240801,141700,198975260,1350,1350,1350,1350,10
|
|
20240801,141600,198961760,1350,1345,1350,1345,554
|
|
20240801,141500,198216380,1350,1350,1350,1350,1169
|
|
20240801,141400,196638230,1349,1349,1349,1349,330
|
|
20240801,141300,196193060,1349,1349,1349,1349,0
|
|
20240801,141200,196193060,1349,1349,1349,1349,0
|
|
20240801,141100,196193060,1349,1349,1349,1349,1323
|
|
20240801,141000,194408333,1349,1349,1349,1349,0
|
|
20240801,140900,194408333,1349,1349,1349,1349,0
|
|
20240801,140800,194408333,1349,1349,1349,1343,13694
|
|
20240801,140700,175984420,1349,1349,1349,1349,0
|
|
20240801,140600,175984420,1349,1350,1350,1349,2692
|
|
20240801,140500,172351385,1355,1355,1355,1355,0
|
|
20240801,140400,172351385,1355,1355,1355,1355,1
|
|
20240801,140300,172350030,1359,1359,1359,1359,0
|
|
20240801,140200,172350030,1359,1359,1359,1359,0
|
|
20240801,140100,172350030,1359,1359,1359,1359,150
|
|
20240801,140000,172146180,1359,1359,1359,1359,0
|
|
20240801,135900,172146180,1359,1359,1359,1359,0
|
|
20240801,135800,172146180,1359,1359,1359,1359,0
|
|
20240801,135700,172146180,1359,1359,1359,1359,0
|
|
20240801,135600,172146180,1359,1359,1359,1359,0
|
|
20240801,135500,172146180,1359,1359,1359,1359,0
|
|
20240801,135400,172146180,1359,1359,1359,1359,1
|
|
20240801,135300,172144821,1360,1360,1360,1360,0
|
|
20240801,135200,172144821,1360,1360,1360,1360,0
|
|
20240801,135100,172144821,1360,1353,1360,1353,2
|
|
20240801,135000,172142108,1351,1351,1351,1351,800
|
|
20240801,134900,171061308,1351,1351,1351,1351,0
|
|
20240801,134800,171061308,1351,1351,1351,1351,0
|
|
20240801,134700,171061308,1351,1351,1351,1351,200
|
|
20240801,134600,170791108,1351,1351,1351,1351,0
|
|
20240801,134500,170791108,1351,1351,1351,1351,0
|
|
20240801,134400,170791108,1351,1351,1351,1351,0
|
|
20240801,134300,170791108,1351,1351,1351,1351,0
|
|
20240801,134200,170791108,1351,1351,1351,1351,0
|
|
20240801,134100,170791108,1351,1351,1351,1351,0
|
|
20240801,134000,170791108,1351,1351,1351,1351,0
|
|
20240801,133900,170791108,1351,1351,1351,1351,0
|
|
20240801,133800,170791108,1351,1351,1351,1351,0
|
|
20240801,133700,170791108,1351,1351,1351,1351,0
|
|
20240801,133600,170791108,1351,1351,1351,1351,0
|
|
20240801,133500,170791108,1351,1351,1351,1351,0
|
|
20240801,133400,170791108,1351,1351,1351,1351,0
|
|
20240801,133300,170791108,1351,1351,1351,1351,0
|
|
20240801,133200,170791108,1351,1351,1351,1351,0
|
|
20240801,133100,170791108,1351,1352,1352,1351,664
|
|
20240801,133000,169893930,1352,1352,1352,1352,0
|
|
20240801,132900,169893930,1352,1353,1353,1352,629
|
|
20240801,132800,169043361,1353,1353,1353,1353,0
|
|
20240801,132700,169043361,1353,1353,1353,1353,0
|
|
20240801,132600,169043361,1353,1353,1353,1353,0
|
|
20240801,132500,169043361,1353,1353,1353,1353,0
|
|
20240801,132400,169043361,1353,1353,1353,1353,1353
|
|
20240801,132300,167212752,1353,1353,1353,1353,0
|
|
20240801,132200,167212752,1353,1353,1353,1353,892
|
|
20240801,132100,166005876,1353,1353,1353,1353,2193
|
|
20240801,132000,163038747,1353,1353,1353,1353,0
|
|
20240801,131900,163038747,1353,1353,1353,1353,2000
|
|
20240801,131800,160332747,1353,1352,1353,1352,569
|
|
20240801,131700,159562927,1353,1353,1353,1353,0
|
|
20240801,131600,159562927,1353,1353,1353,1353,468
|
|
20240801,131500,158929723,1353,1353,1353,1353,312
|
|
20240801,131400,158507587,1353,1353,1353,1353,5
|
|
20240801,131300,158500822,1353,1353,1353,1353,0
|
|
20240801,131200,158500822,1353,1353,1353,1353,0
|
|
20240801,131100,158500822,1353,1353,1353,1353,183
|
|
20240801,131000,158253223,1353,1353,1353,1353,0
|
|
20240801,130900,158253223,1353,1353,1353,1353,0
|
|
20240801,130800,158253223,1353,1353,1353,1353,500
|
|
20240801,130700,157576723,1354,1354,1354,1354,500
|
|
20240801,130600,156899723,1354,1354,1354,1354,37
|
|
20240801,130500,156849625,1355,1355,1355,1355,0
|
|
20240801,130400,156849625,1355,1356,1356,1355,523
|
|
20240801,130300,156140950,1357,1357,1357,1357,0
|
|
20240801,130200,156140950,1357,1357,1357,1357,63
|
|
20240801,130100,156055459,1357,1357,1357,1357,0
|
|
20240801,130000,156055459,1357,1357,1357,1357,0
|
|
20240801,125900,156055459,1357,1357,1357,1357,0
|
|
20240801,125800,156055459,1357,1357,1357,1357,0
|
|
20240801,125700,156055459,1357,1357,1357,1357,0
|
|
20240801,125600,156055459,1357,1357,1357,1357,0
|
|
20240801,125500,156055459,1357,1357,1357,1357,0
|
|
20240801,125400,156055459,1357,1357,1357,1357,0
|
|
20240801,125300,156055459,1357,1357,1357,1357,0
|
|
20240801,125200,156055459,1357,1357,1357,1357,0
|
|
20240801,125100,156055459,1357,1357,1357,1357,2
|
|
20240801,125000,156052745,1357,1357,1357,1357,0
|
|
20240801,124900,156052745,1357,1357,1357,1357,1
|
|
20240801,124800,156051388,1357,1360,1360,1357,6
|
|
20240801,124700,156043231,1362,1362,1362,1362,0
|
|
20240801,124600,156043231,1362,1362,1362,1362,0
|
|
20240801,124500,156043231,1362,1362,1362,1362,0
|
|
20240801,124400,156043231,1362,1362,1362,1362,1
|
|
20240801,124300,156041869,1362,1362,1362,1362,0
|
|
20240801,124200,156041869,1362,1362,1362,1362,70
|
|
20240801,124100,155946529,1363,1363,1363,1363,0
|
|
20240801,124000,155946529,1363,1360,1363,1360,1000
|
|
20240801,123900,154584970,1357,1357,1357,1357,165
|
|
20240801,123800,154361065,1357,1357,1357,1357,0
|
|
20240801,123700,154361065,1357,1357,1357,1357,0
|
|
20240801,123600,154361065,1357,1357,1357,1357,3
|
|
20240801,123500,154356994,1357,1357,1357,1357,1
|
|
20240801,123400,154355637,1360,1360,1360,1360,128
|
|
20240801,123300,154181557,1359,1359,1359,1359,2
|
|
20240801,123200,154178839,1359,1359,1359,1359,0
|
|
20240801,123100,154178839,1359,1358,1359,1358,11
|
|
20240801,123000,154163897,1358,1358,1358,1358,0
|
|
20240801,122900,154163897,1358,1357,1358,1357,10
|
|
20240801,122800,154150325,1356,1356,1356,1356,0
|
|
20240801,122700,154150325,1356,1356,1356,1356,410
|
|
20240801,122600,153594365,1357,1357,1357,1357,1
|
|
20240801,122500,153593008,1356,1354,1356,1354,27
|
|
20240801,122400,153556423,1353,1353,1353,1353,10
|
|
20240801,122300,153542893,1350,1350,1350,1350,0
|
|
20240801,122200,153542893,1350,1348,1350,1348,1331
|
|
20240801,122100,151746897,1343,1343,1343,1343,0
|
|
20240801,122000,151746897,1343,1343,1343,1343,0
|
|
20240801,121900,151746897,1343,1343,1343,1343,0
|
|
20240801,121800,151746897,1343,1349,1349,1343,4763
|
|
20240801,121700,145336671,1349,1350,1350,1349,802
|
|
20240801,121600,144254771,1350,1350,1350,1350,0
|
|
20240801,121500,144254771,1350,1350,1350,1350,30
|
|
20240801,121400,144214271,1355,1355,1355,1355,0
|
|
20240801,121300,144214271,1355,1355,1355,1355,0
|
|
20240801,121200,144214271,1355,1355,1355,1355,0
|
|
20240801,121100,144214271,1355,1355,1355,1355,0
|
|
20240801,121000,144214271,1355,1355,1355,1355,0
|
|
20240801,120900,144214271,1355,1355,1355,1355,0
|
|
20240801,120800,144214271,1355,1350,1355,1350,1445
|
|
20240801,120700,142261296,1350,1350,1351,1350,1013
|
|
20240801,120600,140893723,1350,1350,1350,1350,0
|
|
20240801,120500,140893723,1350,1350,1350,1350,131
|
|
20240801,120400,140716873,1350,1350,1350,1350,209
|
|
20240801,120300,140434723,1350,1350,1350,1350,0
|
|
20240801,120200,140434723,1350,1350,1350,1350,1104
|
|
20240801,120100,138944323,1350,1350,1350,1349,585
|
|
20240801,120000,138154585,1350,1350,1350,1350,0
|
|
20240801,115900,138154585,1350,1350,1350,1350,0
|
|
20240801,115800,138154585,1350,1350,1350,1350,0
|
|
20240801,115700,138154585,1350,1350,1350,1350,0
|
|
20240801,115600,138154585,1350,1351,1351,1350,1179
|
|
20240801,115500,136562879,1352,1352,1352,1352,0
|
|
20240801,115400,136562879,1352,1352,1352,1352,120
|
|
20240801,115300,136400639,1353,1353,1353,1353,0
|
|
20240801,115200,136400639,1353,1353,1353,1353,0
|
|
20240801,115100,136400639,1353,1353,1353,1353,0
|
|
20240801,115000,136400639,1353,1353,1353,1353,0
|
|
20240801,114900,136400639,1353,1353,1353,1353,0
|
|
20240801,114800,136400639,1353,1353,1353,1353,15
|
|
20240801,114700,136380344,1354,1355,1355,1354,706
|
|
20240801,114600,135423719,1364,1350,1364,1350,1516
|
|
20240801,114500,133370497,1359,1359,1359,1359,0
|
|
20240801,114400,133370497,1359,1359,1359,1359,0
|
|
20240801,114300,133370497,1359,1359,1359,1359,0
|
|
20240801,114200,133370497,1359,1359,1359,1359,1
|
|
20240801,114100,133369138,1350,1350,1350,1350,45
|
|
20240801,114000,133308388,1350,1350,1350,1350,281
|
|
20240801,113900,132929038,1350,1350,1350,1350,237
|
|
20240801,113800,132609088,1350,1350,1350,1350,757
|
|
20240801,113700,131587138,1350,1349,1350,1349,1691
|
|
20240801,113600,129305288,1349,1351,1351,1349,693
|
|
20240801,113500,128370119,1351,1351,1351,1351,0
|
|
20240801,113400,128370119,1351,1351,1351,1351,0
|
|
20240801,113300,128370119,1351,1351,1351,1351,0
|
|
20240801,113200,128370119,1351,1351,1351,1351,0
|
|
20240801,113100,128370119,1351,1351,1351,1351,0
|
|
20240801,113000,128370119,1351,1351,1351,1351,0
|
|
20240801,112900,128370119,1351,1359,1359,1351,515
|
|
20240801,112800,127674234,1359,1359,1359,1359,14
|
|
20240801,112700,127655208,1359,1359,1359,1359,0
|
|
20240801,112600,127655208,1359,1359,1359,1359,2
|
|
20240801,112500,127652490,1350,1350,1350,1350,0
|
|
20240801,112400,127652490,1350,1350,1350,1350,0
|
|
20240801,112300,127652490,1350,1350,1350,1350,0
|
|
20240801,112200,127652490,1350,1350,1350,1350,313
|
|
20240801,112100,127229940,1350,1350,1350,1350,0
|
|
20240801,112000,127229940,1350,1350,1350,1350,370
|
|
20240801,111900,126730440,1350,1350,1350,1350,0
|
|
20240801,111800,126730440,1350,1350,1350,1350,500
|
|
20240801,111700,126055440,1350,1351,1351,1350,2000
|
|
20240801,111600,123355395,1350,1351,1351,1350,1500
|
|
20240801,111500,121329434,1351,1351,1351,1351,0
|
|
20240801,111400,121329434,1351,1352,1352,1351,622
|
|
20240801,111300,120488613,1352,1358,1358,1352,400
|
|
20240801,111200,119947304,1360,1360,1360,1360,0
|
|
20240801,111100,119947304,1360,1360,1360,1360,100
|
|
20240801,111000,119811304,1366,1366,1366,1366,1
|
|
20240801,110900,119809938,1362,1362,1362,1362,0
|
|
20240801,110800,119809938,1362,1362,1362,1362,0
|
|
20240801,110700,119809938,1362,1362,1362,1362,0
|
|
20240801,110600,119809938,1362,1364,1364,1362,400
|
|
20240801,110500,119264738,1364,1364,1364,1364,0
|
|
20240801,110400,119264738,1364,1364,1364,1364,72
|
|
20240801,110300,119166530,1369,1369,1369,1369,0
|
|
20240801,110200,119166530,1369,1369,1369,1369,0
|
|
20240801,110100,119166530,1369,1369,1369,1369,0
|
|
20240801,110000,119166530,1369,1369,1369,1369,0
|
|
20240801,105900,119166530,1369,1369,1369,1369,0
|
|
20240801,105800,119166530,1369,1369,1369,1369,0
|
|
20240801,105700,119166530,1369,1369,1369,1369,0
|
|
20240801,105600,119166530,1369,1369,1369,1369,0
|
|
20240801,105500,119166530,1369,1369,1369,1369,0
|
|
20240801,105400,119166530,1369,1369,1369,1369,0
|
|
20240801,105300,119166530,1369,1363,1369,1363,105
|
|
20240801,105200,119023058,1363,1363,1363,1363,0
|
|
20240801,105100,119023058,1363,1363,1363,1363,1
|
|
20240801,105000,119021695,1353,1353,1353,1353,0
|
|
20240801,104900,119021695,1353,1353,1353,1353,1000
|
|
20240801,104800,117668695,1353,1353,1353,1353,471
|
|
20240801,104700,117031432,1359,1359,1359,1359,34
|
|
20240801,104600,116985226,1359,1359,1359,1359,2180
|
|
20240801,104500,114022606,1359,1359,1359,1359,100
|
|
20240801,104400,113886706,1359,1359,1359,1359,100
|
|
20240801,104300,113750806,1359,1357,1359,1354,3777
|
|
20240801,104200,108634107,1358,1358,1358,1358,500
|
|
20240801,104100,107955107,1358,1359,1359,1358,2
|
|
20240801,104000,107952390,1358,1358,1358,1358,1
|
|
20240801,103900,107951032,1359,1359,1359,1359,433
|
|
20240801,103800,107362585,1359,1359,1359,1359,1
|
|
20240801,103700,107361226,1360,1360,1360,1360,0
|
|
20240801,103600,107361226,1360,1360,1360,1360,1137
|
|
20240801,103500,105814906,1360,1360,1360,1360,0
|
|
20240801,103400,105814906,1360,1360,1360,1360,800
|
|
20240801,103300,104726906,1359,1360,1360,1359,294
|
|
20240801,103200,104327071,1360,1360,1360,1360,1
|
|
20240801,103100,104325711,1360,1360,1360,1360,0
|
|
20240801,103000,104325711,1360,1360,1360,1360,0
|
|
20240801,102900,104325711,1360,1360,1360,1360,0
|
|
20240801,102800,104325711,1360,1360,1360,1360,1
|
|
20240801,102700,104324351,1365,1365,1365,1365,81
|
|
20240801,102600,104213786,1370,1370,1370,1370,0
|
|
20240801,102500,104213786,1370,1370,1370,1370,0
|
|
20240801,102400,104213786,1370,1370,1370,1370,73
|
|
20240801,102300,104113776,1370,1370,1370,1370,2
|
|
20240801,102200,104111036,1360,1361,1361,1360,510
|
|
20240801,102100,103417431,1361,1361,1361,1361,0
|
|
20240801,102000,103417431,1361,1361,1361,1361,0
|
|
20240801,101900,103417431,1361,1361,1361,1361,20
|
|
20240801,101800,103390211,1364,1364,1364,1364,0
|
|
20240801,101700,103390211,1364,1364,1374,1362,543
|
|
20240801,101600,102645621,1355,1355,1355,1355,60
|
|
20240801,101500,102564321,1355,1355,1355,1355,0
|
|
20240801,101400,102564321,1355,1355,1355,1355,0
|
|
20240801,101300,102564321,1355,1362,1362,1355,3588
|
|
20240801,101200,97694175,1370,1370,1370,1370,2
|
|
20240801,101100,97691435,1370,1370,1370,1370,1
|
|
20240801,101000,97690065,1362,1362,1362,1362,217
|
|
20240801,100900,97394511,1362,1362,1362,1362,1
|
|
20240801,100800,97393149,1370,1370,1370,1370,1
|
|
20240801,100700,97391779,1370,1370,1370,1370,2
|
|
20240801,100600,97389039,1370,1370,1370,1370,1
|
|
20240801,100500,97387669,1370,1370,1370,1370,11
|
|
20240801,100400,97372599,1370,1370,1370,1370,0
|
|
20240801,100300,97372599,1370,1370,1370,1370,160
|
|
20240801,100200,97153399,1370,1367,1370,1367,264
|
|
20240801,100100,96791836,1360,1360,1360,1360,0
|
|
20240801,100000,96791836,1360,1360,1360,1360,11
|
|
20240801,095900,96776876,1367,1367,1367,1367,4
|
|
20240801,095800,96771408,1367,1362,1367,1361,301
|
|
20240801,095700,96361496,1362,1367,1367,1362,210
|
|
20240801,095600,96075095,1367,1367,1367,1367,1
|
|
20240801,095500,96073728,1364,1364,1364,1364,0
|
|
20240801,095400,96073728,1364,1367,1367,1364,275
|
|
20240801,095300,95698088,1368,1369,1369,1368,520
|
|
20240801,095200,94986383,1370,1370,1370,1370,0
|
|
20240801,095100,94986383,1370,1370,1370,1370,0
|
|
20240801,095000,94986383,1370,1375,1375,1370,5001
|
|
20240801,094900,88132559,1376,1375,1376,1375,101
|
|
20240801,094800,87993683,1375,1377,1377,1375,2000
|
|
20240801,094700,85241873,1380,1377,1380,1377,31
|
|
20240801,094600,85199183,1380,1380,1380,1380,0
|
|
20240801,094500,85199183,1380,1380,1380,1380,1
|
|
20240801,094400,85197803,1377,1382,1382,1377,2
|
|
20240801,094300,85195044,1381,1379,1381,1375,1789
|
|
20240801,094200,82726838,1379,1377,1379,1374,1002
|
|
20240801,094100,81350079,1374,1375,1375,1374,1110
|
|
20240801,094000,79824867,1374,1374,1374,1374,9001
|
|
20240801,093900,67457493,1379,1379,1379,1379,1
|
|
20240801,093800,67456114,1377,1377,1377,1377,845
|
|
20240801,093700,66292549,1380,1380,1380,1380,0
|
|
20240801,093600,66292549,1380,1380,1381,1377,3187
|
|
20240801,093500,61901849,1381,1376,1381,1375,2532
|
|
20240801,093400,58414239,1378,1378,1378,1376,27
|
|
20240801,093300,58377075,1378,1377,1378,1373,1930
|
|
20240801,093200,55721123,1377,1377,1377,1377,20
|
|
20240801,093100,55693583,1378,1378,1378,1378,0
|
|
20240801,093000,55693583,1378,1374,1378,1373,212
|
|
20240801,092900,55402288,1378,1378,1378,1378,0
|
|
20240801,092800,55402288,1378,1378,1378,1378,8
|
|
20240801,092700,55391264,1374,1379,1379,1374,301
|
|
20240801,092600,54977685,1374,1374,1374,1374,1
|
|
20240801,092500,54976311,1379,1379,1379,1379,560
|
|
20240801,092400,54204071,1380,1380,1380,1380,1
|
|
20240801,092300,54202691,1379,1378,1379,1378,876
|
|
20240801,092200,52994688,1373,1378,1379,1373,2113
|
|
20240801,092100,50090264,1379,1379,1379,1379,5
|
|
20240801,092000,50083369,1379,1379,1379,1379,0
|
|
20240801,091900,50083369,1379,1378,1379,1375,377
|
|
20240801,091800,49564154,1382,1382,1385,1382,405
|
|
20240801,091700,49004441,1382,1377,1385,1377,11865
|
|
20240801,091600,32641777,1377,1372,1377,1372,4309
|
|
20240801,091500,26720517,1373,1365,1373,1365,15
|
|
20240801,091400,26700034,1373,1373,1373,1373,0
|
|
20240801,091300,26700034,1373,1373,1373,1373,0
|
|
20240801,091200,26700034,1373,1373,1373,1365,58
|
|
20240801,091100,26620408,1375,1373,1375,1365,6034
|
|
20240801,091000,18327787,1374,1356,1374,1356,7484
|
|
20240801,090900,8109325,1356,1358,1358,1356,324
|
|
20240801,090800,7669517,1364,1366,1366,1360,640
|
|
20240801,090700,6798432,1366,1364,1366,1360,1302
|
|
20240801,090600,5021381,1364,1364,1364,1364,306
|
|
20240801,090500,4603997,1366,1366,1366,1366,0
|
|
20240801,090400,4603997,1366,1366,1366,1366,0
|
|
20240801,090300,4603997,1366,1357,1366,1356,537
|
|
20240801,090200,3875762,1357,1357,1357,1357,707
|
|
20240801,090100,2916363,1366,1366,1366,1366,71
|
|
20240801,090000,2819377,1367,1351,1367,1351,2084
|