598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,185500,197672415,1523,1523,1523,1523,1309
|
|
20240813,185400,197672415,1523,1523,1523,1523,0
|
|
20240813,185300,197672415,1523,1523,1523,1523,0
|
|
20240813,185200,197672415,1523,1523,1523,1523,0
|
|
20240813,185100,197672415,1523,1523,1523,1523,0
|
|
20240813,185000,197672415,1523,1523,1523,1523,0
|
|
20240813,184900,197672415,1523,1523,1523,1523,0
|
|
20240813,184800,197672415,1523,1523,1523,1523,0
|
|
20240813,184700,197672415,1523,1523,1523,1523,0
|
|
20240813,184600,197672415,1523,1523,1523,1523,0
|
|
20240813,184500,197672415,1523,1523,1523,1523,0
|
|
20240813,184400,197672415,1523,1523,1523,1523,0
|
|
20240813,184300,197672415,1523,1523,1523,1523,0
|
|
20240813,184200,197672415,1523,1523,1523,1523,0
|
|
20240813,184100,197672415,1523,1523,1523,1523,0
|
|
20240813,184000,197672415,1523,1523,1523,1523,0
|
|
20240813,183900,197672415,1523,1523,1523,1523,0
|
|
20240813,183800,197672415,1523,1523,1523,1523,0
|
|
20240813,183700,197672415,1523,1523,1523,1523,0
|
|
20240813,183600,197672415,1523,1523,1523,1523,0
|
|
20240813,183500,197672415,1523,1523,1523,1523,0
|
|
20240813,183400,197672415,1523,1523,1523,1523,0
|
|
20240813,183300,197672415,1523,1523,1523,1523,0
|
|
20240813,183200,197672415,1523,1523,1523,1523,0
|
|
20240813,183100,197672415,1523,1523,1523,1523,0
|
|
20240813,183000,197672415,1523,1523,1523,1523,0
|
|
20240813,182900,197672415,1523,1523,1523,1523,0
|
|
20240813,182800,197672415,1523,1523,1523,1523,0
|
|
20240813,182700,197672415,1523,1523,1523,1523,0
|
|
20240813,182600,197672415,1523,1523,1523,1523,0
|
|
20240813,182500,197672415,1523,1523,1523,1523,1309
|
|
20240813,182400,197672415,1523,1523,1523,1523,0
|
|
20240813,182300,197672415,1523,1523,1523,1523,0
|
|
20240813,182200,197672415,1523,1523,1523,1523,0
|
|
20240813,182100,197672415,1523,1523,1523,1523,0
|
|
20240813,182000,197672415,1523,1523,1523,1523,0
|
|
20240813,181900,197672415,1523,1523,1523,1523,0
|
|
20240813,181800,197672415,1523,1523,1523,1523,0
|
|
20240813,181700,197672415,1523,1523,1523,1523,0
|
|
20240813,181600,197672415,1523,1523,1523,1523,0
|
|
20240813,181500,197672415,1523,1523,1523,1523,0
|
|
20240813,181400,197672415,1523,1523,1523,1523,0
|
|
20240813,181300,197672415,1523,1523,1523,1523,0
|
|
20240813,181200,197672415,1523,1523,1523,1523,0
|
|
20240813,181100,197672415,1523,1523,1523,1523,0
|
|
20240813,181000,197672415,1523,1523,1523,1523,0
|
|
20240813,180900,197672415,1523,1523,1523,1523,0
|
|
20240813,180800,197672415,1523,1523,1523,1523,0
|
|
20240813,180700,197672415,1523,1523,1523,1523,0
|
|
20240813,180600,197672415,1523,1523,1523,1523,0
|
|
20240813,180500,197672415,1523,1523,1523,1523,0
|
|
20240813,180400,197672415,1523,1523,1523,1523,0
|
|
20240813,180300,197672415,1523,1523,1523,1523,0
|
|
20240813,180200,197672415,1523,1523,1523,1523,0
|
|
20240813,180100,197672415,1523,1523,1523,1523,0
|
|
20240813,180000,197672415,1523,1523,1523,1523,0
|
|
20240813,175900,197672415,1523,1523,1523,1523,0
|
|
20240813,175800,197672415,1523,1523,1523,1523,0
|
|
20240813,175700,197672415,1523,1523,1523,1523,0
|
|
20240813,175600,197672415,1523,1523,1523,1523,0
|
|
20240813,175500,197672415,1523,1523,1523,1523,1309
|
|
20240813,175400,197672415,1523,1523,1523,1523,0
|
|
20240813,175300,197672415,1523,1523,1523,1523,0
|
|
20240813,175200,197672415,1523,1523,1523,1523,0
|
|
20240813,175100,197672415,1523,1523,1523,1523,0
|
|
20240813,175000,197672415,1523,1523,1523,1523,0
|
|
20240813,174900,197672415,1523,1523,1523,1523,0
|
|
20240813,174800,197672415,1523,1523,1523,1523,0
|
|
20240813,174700,197672415,1523,1523,1523,1523,0
|
|
20240813,174600,197672415,1523,1523,1523,1523,0
|
|
20240813,174500,197672415,1523,1523,1523,1523,0
|
|
20240813,174400,197672415,1523,1523,1523,1523,0
|
|
20240813,174300,197672415,1523,1523,1523,1523,0
|
|
20240813,174200,197672415,1523,1523,1523,1523,0
|
|
20240813,174100,197672415,1523,1523,1523,1523,0
|
|
20240813,174000,197672415,1523,1523,1523,1523,0
|
|
20240813,173900,197672415,1523,1523,1523,1523,0
|
|
20240813,173800,197672415,1523,1523,1523,1523,0
|
|
20240813,173700,197672415,1523,1523,1523,1523,0
|
|
20240813,173600,197672415,1523,1523,1523,1523,0
|
|
20240813,173500,197672415,1523,1523,1523,1523,0
|
|
20240813,173400,197672415,1523,1523,1523,1523,0
|
|
20240813,173300,197672415,1523,1523,1523,1523,0
|
|
20240813,173200,197672415,1523,1523,1523,1523,0
|
|
20240813,173100,197672415,1523,1523,1523,1523,0
|
|
20240813,173000,197672415,1523,1523,1523,1523,0
|
|
20240813,172900,197672415,1523,1523,1523,1523,0
|
|
20240813,172800,197672415,1523,1523,1523,1523,0
|
|
20240813,172700,197672415,1523,1523,1523,1523,0
|
|
20240813,172600,197672415,1523,1523,1523,1523,0
|
|
20240813,172500,197672415,1523,1523,1523,1523,1309
|
|
20240813,172400,197672415,1523,1523,1523,1523,0
|
|
20240813,172300,197672415,1523,1523,1523,1523,0
|
|
20240813,172200,197672415,1523,1523,1523,1523,0
|
|
20240813,172100,197672415,1523,1523,1523,1523,0
|
|
20240813,172000,197672415,1523,1523,1523,1523,0
|
|
20240813,171900,197672415,1523,1523,1523,1523,0
|
|
20240813,171800,197672415,1523,1523,1523,1523,0
|
|
20240813,171700,197672415,1523,1523,1523,1523,0
|
|
20240813,171600,197672415,1523,1523,1523,1523,0
|
|
20240813,171500,197672415,1523,1523,1523,1523,0
|
|
20240813,171400,197672415,1523,1523,1523,1523,0
|
|
20240813,171300,197672415,1523,1523,1523,1523,0
|
|
20240813,171200,197672415,1523,1523,1523,1523,0
|
|
20240813,171100,197672415,1523,1523,1523,1523,0
|
|
20240813,171000,197672415,1523,1523,1523,1523,0
|
|
20240813,170900,197672415,1523,1523,1523,1523,0
|
|
20240813,170800,197672415,1523,1523,1523,1523,0
|
|
20240813,170700,197672415,1523,1523,1523,1523,0
|
|
20240813,170600,197672415,1523,1523,1523,1523,0
|
|
20240813,170500,197672415,1523,1523,1523,1523,0
|
|
20240813,170400,197672415,1523,1523,1523,1523,0
|
|
20240813,170300,197672415,1523,1523,1523,1523,0
|
|
20240813,170200,197672415,1523,1523,1523,1523,0
|
|
20240813,170100,197672415,1523,1523,1523,1523,0
|
|
20240813,170000,197672415,1523,1523,1523,1523,0
|
|
20240813,165900,197672415,1523,1523,1523,1523,0
|
|
20240813,165800,197672415,1523,1523,1523,1523,0
|
|
20240813,165700,197672415,1523,1523,1523,1523,0
|
|
20240813,165600,197672415,1523,1523,1523,1523,0
|
|
20240813,165500,197672415,1523,1523,1523,1523,1309
|
|
20240813,165400,197672415,1523,1523,1523,1523,0
|
|
20240813,165300,197672415,1523,1523,1523,1523,0
|
|
20240813,165200,197672415,1523,1523,1523,1523,0
|
|
20240813,165100,197672415,1523,1523,1523,1523,0
|
|
20240813,165000,197672415,1523,1523,1523,1523,0
|
|
20240813,164900,197672415,1523,1523,1523,1523,0
|
|
20240813,164800,197672415,1523,1523,1523,1523,0
|
|
20240813,164700,197672415,1523,1523,1523,1523,0
|
|
20240813,164600,197672415,1523,1523,1523,1523,0
|
|
20240813,164500,197672415,1523,1523,1523,1523,0
|
|
20240813,164400,197672415,1523,1523,1523,1523,0
|
|
20240813,164300,197672415,1523,1523,1523,1523,0
|
|
20240813,164200,197672415,1523,1523,1523,1523,0
|
|
20240813,164100,197672415,1523,1523,1523,1523,0
|
|
20240813,164000,197672415,1523,1523,1523,1523,0
|
|
20240813,163900,197672415,1523,1523,1523,1523,0
|
|
20240813,163800,197672415,1523,1523,1523,1523,0
|
|
20240813,163700,197672415,1523,1523,1523,1523,0
|
|
20240813,163600,197672415,1523,1523,1523,1523,0
|
|
20240813,163500,197672415,1523,1523,1523,1523,0
|
|
20240813,163400,197672415,1523,1523,1523,1523,0
|
|
20240813,163300,197672415,1523,1523,1523,1523,0
|
|
20240813,163200,197672415,1523,1523,1523,1523,0
|
|
20240813,163100,197672415,1523,1523,1523,1523,0
|
|
20240813,163000,197672415,1523,1523,1523,1523,0
|
|
20240813,162900,197672415,1523,1523,1523,1523,0
|
|
20240813,162800,197672415,1523,1523,1523,1523,0
|
|
20240813,162700,197672415,1523,1523,1523,1523,0
|
|
20240813,162600,197672415,1523,1523,1523,1523,0
|
|
20240813,162500,197672415,1523,1523,1523,1523,1309
|
|
20240813,162400,197672415,1523,1523,1523,1523,0
|
|
20240813,162300,197672415,1523,1523,1523,1523,0
|
|
20240813,162200,197672415,1523,1523,1523,1523,0
|
|
20240813,162100,197672415,1523,1523,1523,1523,0
|
|
20240813,162000,197672415,1523,1523,1523,1523,0
|
|
20240813,161900,197672415,1523,1523,1523,1523,0
|
|
20240813,161800,197672415,1523,1523,1523,1523,0
|
|
20240813,161700,197672415,1523,1523,1523,1523,0
|
|
20240813,161600,197672415,1523,1523,1523,1523,0
|
|
20240813,161500,197672415,1523,1523,1523,1523,0
|
|
20240813,161400,197672415,1523,1523,1523,1523,0
|
|
20240813,161300,197672415,1523,1523,1523,1523,0
|
|
20240813,161200,197672415,1523,1523,1523,1523,0
|
|
20240813,161100,197672415,1523,1523,1523,1523,0
|
|
20240813,161000,197672415,1523,1523,1523,1523,0
|
|
20240813,160900,197672415,1523,1523,1523,1523,0
|
|
20240813,160800,197672415,1523,1523,1523,1523,0
|
|
20240813,160700,197672415,1523,1523,1523,1523,0
|
|
20240813,160600,197672415,1523,1523,1523,1523,0
|
|
20240813,160500,197672415,1523,1523,1523,1523,0
|
|
20240813,160400,197672415,1523,1523,1523,1523,0
|
|
20240813,160300,197672415,1523,1523,1523,1523,0
|
|
20240813,160200,197672415,1523,1523,1523,1523,0
|
|
20240813,160100,197672415,1523,1523,1523,1523,0
|
|
20240813,160000,197672415,1523,1523,1523,1523,0
|
|
20240813,155900,197672415,1523,1523,1523,1523,0
|
|
20240813,155800,197672415,1523,1523,1523,1523,0
|
|
20240813,155700,197672415,1523,1523,1523,1523,0
|
|
20240813,155600,197672415,1523,1523,1523,1523,0
|
|
20240813,155500,197672415,1523,1523,1523,1523,1309
|
|
20240813,155400,197672415,1523,1523,1523,1523,0
|
|
20240813,155300,197672415,1523,1523,1523,1523,0
|
|
20240813,155200,197672415,1523,1523,1523,1523,0
|
|
20240813,155100,197672415,1523,1523,1523,1523,0
|
|
20240813,155000,197672415,1523,1523,1523,1523,0
|
|
20240813,154900,197672415,1523,1523,1523,1523,0
|
|
20240813,154800,197672415,1523,1523,1523,1523,0
|
|
20240813,154700,197672415,1523,1523,1523,1523,0
|
|
20240813,154600,197672415,1523,1523,1523,1523,0
|
|
20240813,154500,197672415,1523,1523,1523,1523,0
|
|
20240813,154400,197672415,1523,1523,1523,1523,0
|
|
20240813,154300,197672415,1523,1523,1523,1523,0
|
|
20240813,154200,197672415,1523,1523,1523,1523,0
|
|
20240813,154100,197672415,1523,1523,1523,1523,0
|
|
20240813,154000,197672415,1523,1523,1523,1523,0
|
|
20240813,153900,197672415,1523,1523,1523,1523,0
|
|
20240813,153800,197672415,1523,1523,1523,1523,0
|
|
20240813,153700,197672415,1523,1523,1523,1523,0
|
|
20240813,153600,197672415,1523,1523,1523,1523,0
|
|
20240813,153500,197672415,1523,1523,1523,1523,0
|
|
20240813,153400,197672415,1523,1523,1523,1523,0
|
|
20240813,153300,197672415,1523,1523,1523,1523,0
|
|
20240813,153200,197672415,1523,1523,1523,1523,0
|
|
20240813,153100,197672415,1523,1523,1523,1523,0
|
|
20240813,153000,197672415,1523,1523,1523,1523,1309
|
|
20240813,152900,195678808,1515,1515,1515,1515,0
|
|
20240813,152800,195678808,1515,1515,1515,1515,0
|
|
20240813,152700,195678808,1515,1515,1515,1515,0
|
|
20240813,152600,195678808,1515,1515,1515,1515,0
|
|
20240813,152500,195678808,1515,1515,1515,1515,0
|
|
20240813,152400,195678808,1515,1515,1515,1515,0
|
|
20240813,152300,195678808,1515,1515,1515,1515,0
|
|
20240813,152200,195678808,1515,1515,1515,1515,0
|
|
20240813,152100,195678808,1515,1515,1515,1515,0
|
|
20240813,152000,195678808,1515,1515,1515,1515,0
|
|
20240813,151900,195678808,1515,1516,1516,1515,428
|
|
20240813,151800,195030311,1516,1518,1518,1516,254
|
|
20240813,151700,194644924,1518,1519,1519,1518,342
|
|
20240813,151600,194125435,1519,1519,1519,1519,0
|
|
20240813,151500,194125435,1519,1519,1519,1519,0
|
|
20240813,151400,194125435,1519,1519,1519,1519,0
|
|
20240813,151300,194125435,1519,1519,1519,1519,0
|
|
20240813,151200,194125435,1519,1519,1519,1519,0
|
|
20240813,151100,194125435,1519,1519,1519,1519,0
|
|
20240813,151000,194125435,1519,1519,1519,1519,1
|
|
20240813,150900,194123916,1519,1519,1519,1519,0
|
|
20240813,150800,194123916,1519,1519,1519,1519,0
|
|
20240813,150700,194123916,1519,1519,1519,1519,50
|
|
20240813,150600,194047966,1519,1519,1519,1519,0
|
|
20240813,150500,194047966,1519,1519,1519,1519,0
|
|
20240813,150400,194047966,1519,1519,1519,1519,0
|
|
20240813,150300,194047966,1519,1519,1519,1519,0
|
|
20240813,150200,194047966,1519,1519,1519,1519,0
|
|
20240813,150100,194047966,1519,1519,1519,1519,0
|
|
20240813,150000,194047966,1519,1519,1519,1519,0
|
|
20240813,145900,194047966,1519,1519,1519,1519,0
|
|
20240813,145800,194047966,1519,1519,1519,1519,1500
|
|
20240813,145700,191769466,1528,1528,1528,1528,0
|
|
20240813,145600,191769466,1528,1528,1528,1528,1
|
|
20240813,145500,191767938,1519,1519,1519,1519,25
|
|
20240813,145400,191729963,1528,1528,1528,1528,0
|
|
20240813,145300,191729963,1528,1528,1528,1528,0
|
|
20240813,145200,191729963,1528,1528,1528,1528,0
|
|
20240813,145100,191729963,1528,1528,1528,1528,0
|
|
20240813,145000,191729963,1528,1528,1528,1528,0
|
|
20240813,144900,191729963,1528,1528,1528,1528,4
|
|
20240813,144800,191723851,1519,1519,1519,1519,0
|
|
20240813,144700,191723851,1519,1519,1519,1519,0
|
|
20240813,144600,191723851,1519,1519,1519,1519,0
|
|
20240813,144500,191723851,1519,1519,1519,1519,0
|
|
20240813,144400,191723851,1519,1519,1519,1519,0
|
|
20240813,144300,191723851,1519,1525,1525,1519,644
|
|
20240813,144200,190744361,1525,1525,1525,1525,200
|
|
20240813,144100,190439361,1525,1525,1525,1525,0
|
|
20240813,144000,190439361,1525,1525,1525,1525,0
|
|
20240813,143900,190439361,1525,1523,1525,1523,3081
|
|
20240813,143800,185741594,1521,1523,1523,1521,109
|
|
20240813,143700,185575605,1523,1523,1523,1523,0
|
|
20240813,143600,185575605,1523,1523,1523,1523,5200
|
|
20240813,143500,177656005,1517,1517,1517,1517,0
|
|
20240813,143400,177656005,1517,1517,1517,1517,0
|
|
20240813,143300,177656005,1517,1517,1517,1517,0
|
|
20240813,143200,177656005,1517,1517,1517,1517,0
|
|
20240813,143100,177656005,1517,1517,1517,1517,0
|
|
20240813,143000,177656005,1517,1517,1517,1517,0
|
|
20240813,142900,177656005,1517,1517,1517,1517,0
|
|
20240813,142800,177656005,1517,1517,1517,1517,0
|
|
20240813,142700,177656005,1517,1517,1517,1517,0
|
|
20240813,142600,177656005,1517,1517,1517,1517,0
|
|
20240813,142500,177656005,1517,1517,1517,1517,4
|
|
20240813,142400,177649937,1517,1517,1517,1517,0
|
|
20240813,142300,177649937,1517,1517,1517,1517,0
|
|
20240813,142200,177649937,1517,1517,1517,1517,0
|
|
20240813,142100,177649937,1517,1517,1517,1517,0
|
|
20240813,142000,177649937,1517,1517,1517,1517,0
|
|
20240813,141900,177649937,1517,1517,1517,1517,0
|
|
20240813,141800,177649937,1517,1517,1517,1517,36
|
|
20240813,141700,177595325,1517,1518,1518,1517,345
|
|
20240813,141600,177071700,1519,1519,1519,1519,0
|
|
20240813,141500,177071700,1519,1519,1519,1519,0
|
|
20240813,141400,177071700,1519,1519,1519,1519,0
|
|
20240813,141300,177071700,1519,1519,1519,1519,0
|
|
20240813,141200,177071700,1519,1519,1519,1519,0
|
|
20240813,141100,177071700,1519,1519,1519,1519,0
|
|
20240813,141000,177071700,1519,1519,1519,1519,0
|
|
20240813,140900,177071700,1519,1519,1519,1519,0
|
|
20240813,140800,177071700,1519,1519,1519,1519,300
|
|
20240813,140700,176616000,1521,1521,1521,1521,0
|
|
20240813,140600,176616000,1521,1521,1521,1521,0
|
|
20240813,140500,176616000,1521,1521,1521,1521,0
|
|
20240813,140400,176616000,1521,1521,1521,1521,5
|
|
20240813,140300,176608395,1521,1521,1521,1521,100
|
|
20240813,140200,176456295,1523,1523,1523,1523,4000
|
|
20240813,140100,170364295,1523,1523,1523,1523,0
|
|
20240813,140000,170364295,1523,1523,1523,1523,0
|
|
20240813,135900,170364295,1523,1523,1523,1523,28
|
|
20240813,135800,170321651,1523,1523,1523,1523,1
|
|
20240813,135700,170320128,1523,1523,1523,1523,0
|
|
20240813,135600,170320128,1523,1523,1523,1523,0
|
|
20240813,135500,170320128,1523,1523,1523,1523,0
|
|
20240813,135400,170320128,1523,1523,1523,1523,0
|
|
20240813,135300,170320128,1523,1523,1523,1523,29
|
|
20240813,135200,170275961,1523,1523,1523,1523,0
|
|
20240813,135100,170275961,1523,1523,1523,1523,0
|
|
20240813,135000,170275961,1523,1523,1523,1523,0
|
|
20240813,134900,170275961,1523,1523,1523,1523,0
|
|
20240813,134800,170275961,1523,1523,1523,1523,30
|
|
20240813,134700,170230271,1523,1523,1523,1523,0
|
|
20240813,134600,170230271,1523,1523,1523,1523,0
|
|
20240813,134500,170230271,1523,1523,1523,1523,0
|
|
20240813,134400,170230271,1523,1523,1523,1523,10
|
|
20240813,134300,170215041,1523,1523,1523,1523,28
|
|
20240813,134200,170172397,1523,1523,1523,1523,0
|
|
20240813,134100,170172397,1523,1523,1523,1523,0
|
|
20240813,134000,170172397,1523,1523,1523,1523,0
|
|
20240813,133900,170172397,1523,1523,1523,1523,0
|
|
20240813,133800,170172397,1523,1523,1523,1523,28
|
|
20240813,133700,170129753,1523,1523,1523,1523,0
|
|
20240813,133600,170129753,1523,1523,1523,1523,0
|
|
20240813,133500,170129753,1523,1523,1523,1523,0
|
|
20240813,133400,170129753,1523,1523,1523,1523,0
|
|
20240813,133300,170129753,1523,1523,1523,1523,29
|
|
20240813,133200,170085586,1522,1522,1522,1522,0
|
|
20240813,133100,170085586,1522,1522,1522,1522,0
|
|
20240813,133000,170085586,1522,1522,1522,1522,0
|
|
20240813,132900,170085586,1522,1522,1522,1522,0
|
|
20240813,132800,170085586,1522,1522,1522,1522,28
|
|
20240813,132700,170042970,1523,1523,1523,1523,0
|
|
20240813,132600,170042970,1523,1523,1523,1523,0
|
|
20240813,132500,170042970,1523,1523,1523,1523,0
|
|
20240813,132400,170042970,1523,1523,1523,1523,0
|
|
20240813,132300,170042970,1523,1523,1523,1523,29
|
|
20240813,132200,169998803,1523,1523,1523,1523,0
|
|
20240813,132100,169998803,1523,1523,1523,1523,0
|
|
20240813,132000,169998803,1523,1523,1523,1523,50
|
|
20240813,131900,169922653,1523,1523,1523,1523,0
|
|
20240813,131800,169922653,1523,1523,1523,1523,29
|
|
20240813,131700,169878486,1523,1523,1523,1523,0
|
|
20240813,131600,169878486,1523,1523,1523,1523,0
|
|
20240813,131500,169878486,1523,1523,1523,1523,0
|
|
20240813,131400,169878486,1523,1523,1523,1523,0
|
|
20240813,131300,169878486,1523,1523,1523,1523,0
|
|
20240813,131200,169878486,1523,1523,1523,1523,28
|
|
20240813,131100,169835842,1523,1523,1523,1523,0
|
|
20240813,131000,169835842,1523,1523,1523,1523,0
|
|
20240813,130900,169835842,1523,1523,1523,1523,66
|
|
20240813,130800,169735324,1523,1523,1523,1523,0
|
|
20240813,130700,169735324,1523,1523,1523,1523,29
|
|
20240813,130600,169691157,1523,1523,1523,1523,0
|
|
20240813,130500,169691157,1523,1523,1523,1523,0
|
|
20240813,130400,169691157,1523,1523,1523,1523,0
|
|
20240813,130300,169691157,1523,1523,1523,1523,30
|
|
20240813,130200,169645467,1523,1523,1523,1523,28
|
|
20240813,130100,169602823,1523,1523,1523,1523,0
|
|
20240813,130000,169602823,1523,1523,1523,1523,0
|
|
20240813,125900,169602823,1523,1523,1523,1523,21500
|
|
20240813,125800,136858323,1522,1520,1522,1520,200
|
|
20240813,125700,136554123,1517,1517,1517,1517,128
|
|
20240813,125600,136359947,1506,1506,1506,1506,0
|
|
20240813,125500,136359947,1506,1509,1509,1506,1505
|
|
20240813,125400,134093329,1505,1515,1515,1505,5000
|
|
20240813,125300,126548041,1524,1524,1524,1524,0
|
|
20240813,125200,126548041,1524,1524,1524,1524,28
|
|
20240813,125100,126505369,1515,1515,1515,1515,0
|
|
20240813,125000,126505369,1515,1517,1517,1515,50
|
|
20240813,124900,126429554,1525,1525,1525,1525,0
|
|
20240813,124800,126429554,1525,1525,1525,1525,0
|
|
20240813,124700,126429554,1525,1525,1525,1525,29
|
|
20240813,124600,126385329,1525,1525,1525,1525,0
|
|
20240813,124500,126385329,1525,1525,1525,1525,0
|
|
20240813,124400,126385329,1525,1525,1525,1525,0
|
|
20240813,124300,126385329,1525,1525,1525,1525,0
|
|
20240813,124200,126385329,1525,1525,1525,1525,29
|
|
20240813,124100,126341104,1525,1525,1525,1525,0
|
|
20240813,124000,126341104,1525,1525,1525,1525,0
|
|
20240813,123900,126341104,1525,1525,1525,1525,0
|
|
20240813,123800,126341104,1525,1525,1525,1525,0
|
|
20240813,123700,126341104,1525,1525,1525,1525,29
|
|
20240813,123600,126296879,1517,1517,1517,1517,0
|
|
20240813,123500,126296879,1517,1517,1517,1517,0
|
|
20240813,123400,126296879,1517,1517,1517,1517,0
|
|
20240813,123300,126296879,1517,1517,1517,1517,0
|
|
20240813,123200,126296879,1517,1525,1525,1517,590
|
|
20240813,123100,125401625,1525,1525,1525,1525,0
|
|
20240813,123000,125401625,1525,1525,1525,1525,0
|
|
20240813,122900,125401625,1525,1525,1525,1525,0
|
|
20240813,122800,125401625,1525,1525,1525,1525,0
|
|
20240813,122700,125401625,1525,1525,1525,1525,0
|
|
20240813,122600,125401625,1525,1525,1525,1525,28
|
|
20240813,122500,125358925,1525,1525,1525,1525,0
|
|
20240813,122400,125358925,1525,1525,1525,1525,0
|
|
20240813,122300,125358925,1525,1525,1525,1525,0
|
|
20240813,122200,125358925,1525,1525,1525,1525,0
|
|
20240813,122100,125358925,1525,1525,1525,1525,28
|
|
20240813,122000,125316225,1525,1525,1525,1525,5
|
|
20240813,121900,125308600,1525,1525,1525,1525,0
|
|
20240813,121800,125308600,1525,1525,1525,1525,0
|
|
20240813,121700,125308600,1525,1525,1525,1525,0
|
|
20240813,121600,125308600,1525,1525,1525,1525,28
|
|
20240813,121500,125265900,1525,1517,1525,1517,2411
|
|
20240813,121400,121608389,1517,1517,1517,1517,1588
|
|
20240813,121300,119199393,1517,1517,1517,1517,0
|
|
20240813,121200,119199393,1517,1517,1517,1517,0
|
|
20240813,121100,119199393,1517,1517,1517,1517,28
|
|
20240813,121000,119156917,1517,1517,1517,1515,613
|
|
20240813,120900,118228104,1517,1517,1517,1517,0
|
|
20240813,120800,118228104,1517,1520,1520,1517,239
|
|
20240813,120700,117865394,1520,1520,1520,1520,30
|
|
20240813,120600,117819794,1520,1520,1520,1520,28
|
|
20240813,120500,117777234,1520,1520,1520,1520,0
|
|
20240813,120400,117777234,1520,1520,1520,1520,0
|
|
20240813,120300,117777234,1520,1520,1520,1520,0
|
|
20240813,120200,117777234,1520,1520,1520,1520,0
|
|
20240813,120100,117777234,1520,1520,1520,1520,28
|
|
20240813,120000,117734674,1516,1517,1517,1516,104
|
|
20240813,115900,117576910,1520,1520,1520,1520,103
|
|
20240813,115800,117420350,1521,1521,1521,1521,12
|
|
20240813,115700,117402098,1525,1525,1525,1525,0
|
|
20240813,115600,117402098,1525,1525,1525,1525,29
|
|
20240813,115500,117357873,1522,1522,1522,1522,0
|
|
20240813,115400,117357873,1522,1522,1522,1522,0
|
|
20240813,115300,117357873,1522,1522,1522,1522,0
|
|
20240813,115200,117357873,1522,1522,1522,1522,0
|
|
20240813,115100,117357873,1522,1522,1522,1522,84
|
|
20240813,115000,117230025,1522,1522,1522,1522,0
|
|
20240813,114900,117230025,1522,1522,1522,1522,0
|
|
20240813,114800,117230025,1522,1522,1522,1522,4
|
|
20240813,114700,117223937,1525,1525,1525,1525,0
|
|
20240813,114600,117223937,1525,1525,1525,1525,0
|
|
20240813,114500,117223937,1525,1525,1525,1525,28
|
|
20240813,114400,117181237,1525,1525,1525,1525,0
|
|
20240813,114300,117181237,1525,1525,1525,1525,0
|
|
20240813,114200,117181237,1525,1525,1525,1525,0
|
|
20240813,114100,117181237,1525,1525,1525,1525,500
|
|
20240813,114000,116418737,1525,1525,1525,1525,29
|
|
20240813,113900,116374512,1525,1525,1525,1525,0
|
|
20240813,113800,116374512,1525,1525,1525,1525,0
|
|
20240813,113700,116374512,1525,1525,1525,1525,0
|
|
20240813,113600,116374512,1525,1525,1525,1525,0
|
|
20240813,113500,116374512,1525,1525,1525,1525,28
|
|
20240813,113400,116331812,1524,1524,1524,1524,0
|
|
20240813,113300,116331812,1524,1524,1524,1524,0
|
|
20240813,113200,116331812,1524,1524,1524,1524,0
|
|
20240813,113100,116331812,1524,1524,1524,1524,240
|
|
20240813,113000,115966052,1529,1529,1529,1529,79
|
|
20240813,112900,115845261,1523,1523,1523,1523,0
|
|
20240813,112800,115845261,1523,1523,1523,1523,10
|
|
20240813,112700,115830031,1530,1530,1530,1530,0
|
|
20240813,112600,115830031,1530,1530,1530,1530,0
|
|
20240813,112500,115830031,1530,1530,1530,1530,28
|
|
20240813,112400,115787191,1524,1524,1524,1524,43
|
|
20240813,112300,115721659,1530,1530,1530,1530,0
|
|
20240813,112200,115721659,1530,1530,1530,1530,0
|
|
20240813,112100,115721659,1530,1530,1530,1530,0
|
|
20240813,112000,115721659,1530,1529,1530,1529,1229
|
|
20240813,111900,113842389,1524,1520,1524,1520,600
|
|
20240813,111800,112928819,1521,1521,1521,1521,0
|
|
20240813,111700,112928819,1521,1521,1521,1521,0
|
|
20240813,111600,112928819,1521,1521,1521,1521,0
|
|
20240813,111500,112928819,1521,1521,1521,1521,28
|
|
20240813,111400,112886231,1521,1521,1521,1521,0
|
|
20240813,111300,112886231,1521,1521,1521,1521,0
|
|
20240813,111200,112886231,1521,1521,1521,1521,0
|
|
20240813,111100,112886231,1521,1521,1521,1521,0
|
|
20240813,111000,112886231,1521,1521,1521,1521,29
|
|
20240813,110900,112842122,1521,1521,1521,1521,0
|
|
20240813,110800,112842122,1521,1521,1521,1521,0
|
|
20240813,110700,112842122,1521,1521,1521,1521,0
|
|
20240813,110600,112842122,1521,1521,1521,1521,0
|
|
20240813,110500,112842122,1521,1521,1521,1521,28
|
|
20240813,110400,112799534,1521,1521,1521,1521,0
|
|
20240813,110300,112799534,1521,1521,1521,1521,0
|
|
20240813,110200,112799534,1521,1521,1521,1521,0
|
|
20240813,110100,112799534,1521,1521,1521,1521,0
|
|
20240813,110000,112799534,1521,1521,1521,1521,0
|
|
20240813,105900,112799534,1521,1521,1521,1521,29
|
|
20240813,105800,112755425,1515,1515,1515,1515,0
|
|
20240813,105700,112755425,1515,1515,1515,1515,13
|
|
20240813,105600,112735730,1521,1521,1521,1521,0
|
|
20240813,105500,112735730,1521,1521,1521,1521,0
|
|
20240813,105400,112735730,1521,1521,1521,1521,28
|
|
20240813,105300,112693142,1521,1521,1521,1521,0
|
|
20240813,105200,112693142,1521,1521,1521,1521,0
|
|
20240813,105100,112693142,1521,1521,1521,1521,0
|
|
20240813,105000,112693142,1521,1521,1521,1521,0
|
|
20240813,104900,112693142,1521,1521,1521,1521,29
|
|
20240813,104800,112649033,1521,1521,1521,1521,0
|
|
20240813,104700,112649033,1521,1521,1521,1521,0
|
|
20240813,104600,112649033,1521,1521,1521,1521,0
|
|
20240813,104500,112649033,1521,1521,1521,1521,0
|
|
20240813,104400,112649033,1521,1521,1521,1521,29
|
|
20240813,104300,112604924,1520,1520,1520,1520,0
|
|
20240813,104200,112604924,1520,1520,1520,1520,71
|
|
20240813,104100,112497004,1520,1520,1520,1520,49
|
|
20240813,104000,112422524,1523,1523,1523,1523,0
|
|
20240813,103900,112422524,1523,1523,1523,1523,29
|
|
20240813,103800,112378357,1515,1515,1515,1515,122
|
|
20240813,103700,112193527,1515,1515,1515,1515,0
|
|
20240813,103600,112193527,1515,1515,1515,1515,13
|
|
20240813,103500,112173832,1523,1523,1523,1523,7
|
|
20240813,103400,112163171,1523,1523,1523,1523,28
|
|
20240813,103300,112120527,1515,1515,1515,1515,0
|
|
20240813,103200,112120527,1515,1515,1515,1515,0
|
|
20240813,103100,112120527,1515,1515,1515,1515,0
|
|
20240813,103000,112120527,1515,1520,1520,1515,55
|
|
20240813,102900,112037192,1523,1523,1523,1523,28
|
|
20240813,102800,111994548,1523,1523,1523,1523,0
|
|
20240813,102700,111994548,1523,1523,1523,1523,0
|
|
20240813,102600,111994548,1523,1523,1523,1523,0
|
|
20240813,102500,111994548,1523,1523,1523,1523,0
|
|
20240813,102400,111994548,1523,1523,1523,1523,29
|
|
20240813,102300,111950381,1523,1523,1523,1523,0
|
|
20240813,102200,111950381,1523,1523,1523,1523,0
|
|
20240813,102100,111950381,1523,1523,1523,1523,0
|
|
20240813,102000,111950381,1523,1523,1523,1523,0
|
|
20240813,101900,111950381,1523,1523,1523,1523,29
|
|
20240813,101800,111906214,1523,1523,1523,1523,1
|
|
20240813,101700,111904691,1522,1522,1522,1522,0
|
|
20240813,101600,111904691,1522,1522,1522,1522,0
|
|
20240813,101500,111904691,1522,1522,1522,1522,0
|
|
20240813,101400,111904691,1522,1522,1522,1522,28
|
|
20240813,101300,111862075,1514,1514,1514,1514,263
|
|
20240813,101200,111463893,1514,1514,1514,1514,0
|
|
20240813,101100,111463893,1514,1514,1514,1514,24
|
|
20240813,101000,111427557,1522,1522,1522,1522,1
|
|
20240813,100900,111426035,1514,1514,1514,1514,30
|
|
20240813,100800,111380615,1523,1523,1523,1523,29
|
|
20240813,100700,111336448,1519,1519,1519,1519,0
|
|
20240813,100600,111336448,1519,1519,1519,1519,100
|
|
20240813,100500,111184548,1523,1523,1523,1523,0
|
|
20240813,100400,111184548,1523,1523,1523,1523,0
|
|
20240813,100300,111184548,1523,1522,1523,1522,129
|
|
20240813,100200,110988181,1523,1523,1523,1523,0
|
|
20240813,100100,110988181,1523,1523,1523,1523,5
|
|
20240813,100000,110980566,1523,1523,1523,1523,100
|
|
20240813,095900,110828266,1522,1522,1522,1522,900
|
|
20240813,095800,109458466,1522,1521,1522,1521,329
|
|
20240813,095700,108958028,1520,1520,1520,1520,1000
|
|
20240813,095600,107438028,1520,1520,1520,1520,0
|
|
20240813,095500,107438028,1520,1520,1520,1520,1618
|
|
20240813,095400,104978668,1520,1520,1520,1520,2242
|
|
20240813,095300,101570828,1520,1520,1520,1520,29
|
|
20240813,095200,101526748,1520,1520,1520,1520,0
|
|
20240813,095100,101526748,1520,1520,1520,1520,0
|
|
20240813,095000,101526748,1520,1520,1520,1520,0
|
|
20240813,094900,101526748,1520,1520,1520,1520,0
|
|
20240813,094800,101526748,1520,1520,1520,1520,39
|
|
20240813,094700,101467468,1510,1510,1510,1510,141
|
|
20240813,094600,101254558,1510,1510,1510,1510,125
|
|
20240813,094500,101065808,1524,1524,1524,1524,0
|
|
20240813,094400,101065808,1524,1524,1524,1524,0
|
|
20240813,094300,101065808,1524,1524,1524,1524,1
|
|
20240813,094200,101064284,1510,1510,1510,1510,0
|
|
20240813,094100,101064284,1510,1512,1512,1510,5000
|
|
20240813,094000,93514248,1524,1520,1524,1520,100
|
|
20240813,093900,93362032,1512,1521,1524,1512,181
|
|
20240813,093800,93087154,1524,1522,1524,1520,101
|
|
20240813,093700,92933526,1510,1510,1510,1510,620
|
|
20240813,093600,91997326,1510,1505,1510,1505,1691
|
|
20240813,093500,89452361,1510,1517,1517,1508,32549
|
|
20240813,093400,40258972,1517,1527,1527,1517,3442
|
|
20240813,093300,35036136,1527,1529,1529,1527,2601
|
|
20240813,093200,31063206,1530,1531,1531,1530,1376
|
|
20240813,093100,28956945,1530,1530,1530,1530,0
|
|
20240813,093000,28956945,1530,1530,1530,1530,12
|
|
20240813,092900,28938585,1542,1542,1542,1542,0
|
|
20240813,092800,28938585,1542,1542,1542,1542,0
|
|
20240813,092700,28938585,1542,1539,1542,1539,929
|
|
20240813,092600,27506817,1541,1541,1541,1541,0
|
|
20240813,092500,27506817,1541,1541,1541,1541,0
|
|
20240813,092400,27506817,1541,1541,1541,1541,0
|
|
20240813,092300,27506817,1541,1539,1541,1539,1200
|
|
20240813,092200,25657849,1540,1540,1540,1540,10
|
|
20240813,092100,25642449,1528,1528,1528,1528,0
|
|
20240813,092000,25642449,1528,1528,1528,1528,0
|
|
20240813,091900,25642449,1528,1528,1528,1528,0
|
|
20240813,091800,25642449,1528,1528,1528,1528,15
|
|
20240813,091700,25619529,1528,1528,1528,1528,0
|
|
20240813,091600,25619529,1528,1528,1528,1528,0
|
|
20240813,091500,25619529,1528,1530,1530,1528,102
|
|
20240813,091400,25463473,1528,1528,1528,1528,0
|
|
20240813,091300,25463473,1528,1528,1528,1528,3215
|
|
20240813,091200,20550953,1527,1527,1527,1527,0
|
|
20240813,091100,20550953,1527,1527,1527,1527,0
|
|
20240813,091000,20550953,1527,1527,1527,1527,610
|
|
20240813,090900,19619483,1524,1524,1524,1524,0
|
|
20240813,090800,19619483,1524,1524,1524,1524,3
|
|
20240813,090700,19614911,1524,1524,1524,1524,1128
|
|
20240813,090600,17895839,1527,1527,1527,1527,0
|
|
20240813,090500,17895839,1527,1525,1527,1525,5741
|
|
20240813,090400,9135983,1526,1528,1528,1526,4918
|
|
20240813,090300,1630744,1540,1540,1540,1540,22
|
|
20240813,090200,1596864,1525,1525,1525,1525,0
|
|
20240813,090100,1596864,1525,1528,1528,1525,841
|
|
20240813,090000,314150,1525,1525,1525,1525,206
|