601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,185800,340921437,1184,1184,1184,1184,1380
|
|
20240807,185700,340921437,1184,1184,1184,1184,0
|
|
20240807,185600,340921437,1184,1184,1184,1184,0
|
|
20240807,185500,340921437,1184,1184,1184,1184,0
|
|
20240807,185400,340921437,1184,1184,1184,1184,0
|
|
20240807,185300,340921437,1184,1184,1184,1184,0
|
|
20240807,185200,340921437,1184,1184,1184,1184,0
|
|
20240807,185100,340921437,1184,1184,1184,1184,0
|
|
20240807,185000,340921437,1184,1184,1184,1184,0
|
|
20240807,184900,340921437,1184,1184,1184,1184,0
|
|
20240807,184800,340921437,1184,1184,1184,1184,0
|
|
20240807,184700,340921437,1184,1184,1184,1184,0
|
|
20240807,184600,340921437,1184,1184,1184,1184,0
|
|
20240807,184500,340921437,1184,1184,1184,1184,0
|
|
20240807,184400,340921437,1184,1184,1184,1184,0
|
|
20240807,184300,340921437,1184,1184,1184,1184,0
|
|
20240807,184200,340921437,1184,1184,1184,1184,0
|
|
20240807,184100,340921437,1184,1184,1184,1184,0
|
|
20240807,184000,340921437,1184,1184,1184,1184,0
|
|
20240807,183900,340921437,1184,1184,1184,1184,0
|
|
20240807,183800,340921437,1184,1184,1184,1184,0
|
|
20240807,183700,340921437,1184,1184,1184,1184,0
|
|
20240807,183600,340921437,1184,1184,1184,1184,0
|
|
20240807,183500,340921437,1184,1184,1184,1184,0
|
|
20240807,183400,340921437,1184,1184,1184,1184,0
|
|
20240807,183300,340921437,1184,1184,1184,1184,0
|
|
20240807,183200,340921437,1184,1184,1184,1184,0
|
|
20240807,183100,340921437,1184,1184,1184,1184,0
|
|
20240807,183000,340921437,1184,1184,1184,1184,0
|
|
20240807,182900,340921437,1184,1184,1184,1184,0
|
|
20240807,182800,340921437,1184,1184,1184,1184,1380
|
|
20240807,182700,340921437,1184,1184,1184,1184,0
|
|
20240807,182600,340921437,1184,1184,1184,1184,0
|
|
20240807,182500,340921437,1184,1184,1184,1184,0
|
|
20240807,182400,340921437,1184,1184,1184,1184,0
|
|
20240807,182300,340921437,1184,1184,1184,1184,0
|
|
20240807,182200,340921437,1184,1184,1184,1184,0
|
|
20240807,182100,340921437,1184,1184,1184,1184,0
|
|
20240807,182000,340921437,1184,1184,1184,1184,0
|
|
20240807,181900,340921437,1184,1184,1184,1184,0
|
|
20240807,181800,340921437,1184,1184,1184,1184,0
|
|
20240807,181700,340921437,1184,1184,1184,1184,0
|
|
20240807,181600,340921437,1184,1184,1184,1184,0
|
|
20240807,181500,340921437,1184,1184,1184,1184,0
|
|
20240807,181400,340921437,1184,1184,1184,1184,0
|
|
20240807,181300,340921437,1184,1184,1184,1184,0
|
|
20240807,181200,340921437,1184,1184,1184,1184,0
|
|
20240807,181100,340921437,1184,1184,1184,1184,0
|
|
20240807,181000,340921437,1184,1184,1184,1184,0
|
|
20240807,180900,340921437,1184,1184,1184,1184,0
|
|
20240807,180800,340921437,1184,1184,1184,1184,0
|
|
20240807,180700,340921437,1184,1184,1184,1184,0
|
|
20240807,180600,340921437,1184,1184,1184,1184,0
|
|
20240807,180500,340921437,1184,1184,1184,1184,0
|
|
20240807,180400,340921437,1184,1184,1184,1184,0
|
|
20240807,180300,340921437,1184,1184,1184,1184,0
|
|
20240807,180200,340921437,1184,1184,1184,1184,0
|
|
20240807,180100,340921437,1184,1184,1184,1184,0
|
|
20240807,180000,340921437,1184,1184,1184,1184,0
|
|
20240807,175900,340921437,1184,1184,1184,1184,0
|
|
20240807,175800,340921437,1184,1184,1184,1184,1380
|
|
20240807,175700,340921437,1184,1184,1184,1184,0
|
|
20240807,175600,340921437,1184,1184,1184,1184,0
|
|
20240807,175500,340921437,1184,1184,1184,1184,0
|
|
20240807,175400,340921437,1184,1184,1184,1184,0
|
|
20240807,175300,340921437,1184,1184,1184,1184,0
|
|
20240807,175200,340921437,1184,1184,1184,1184,0
|
|
20240807,175100,340921437,1184,1184,1184,1184,0
|
|
20240807,175000,340921437,1184,1184,1184,1184,0
|
|
20240807,174900,340921437,1184,1184,1184,1184,0
|
|
20240807,174800,340921437,1184,1184,1184,1184,0
|
|
20240807,174700,340921437,1184,1184,1184,1184,0
|
|
20240807,174600,340921437,1184,1184,1184,1184,0
|
|
20240807,174500,340921437,1184,1184,1184,1184,0
|
|
20240807,174400,340921437,1184,1184,1184,1184,0
|
|
20240807,174300,340921437,1184,1184,1184,1184,0
|
|
20240807,174200,340921437,1184,1184,1184,1184,0
|
|
20240807,174100,340921437,1184,1184,1184,1184,0
|
|
20240807,174000,340921437,1184,1184,1184,1184,0
|
|
20240807,173900,340921437,1184,1184,1184,1184,0
|
|
20240807,173800,340921437,1184,1184,1184,1184,0
|
|
20240807,173700,340921437,1184,1184,1184,1184,0
|
|
20240807,173600,340921437,1184,1184,1184,1184,0
|
|
20240807,173500,340921437,1184,1184,1184,1184,0
|
|
20240807,173400,340921437,1184,1184,1184,1184,0
|
|
20240807,173300,340921437,1184,1184,1184,1184,0
|
|
20240807,173200,340921437,1184,1184,1184,1184,0
|
|
20240807,173100,340921437,1184,1184,1184,1184,0
|
|
20240807,173000,340921437,1184,1184,1184,1184,0
|
|
20240807,172900,340921437,1184,1184,1184,1184,0
|
|
20240807,172800,340921437,1184,1184,1184,1184,1380
|
|
20240807,172700,340921437,1184,1184,1184,1184,0
|
|
20240807,172600,340921437,1184,1184,1184,1184,0
|
|
20240807,172500,340921437,1184,1184,1184,1184,0
|
|
20240807,172400,340921437,1184,1184,1184,1184,0
|
|
20240807,172300,340921437,1184,1184,1184,1184,0
|
|
20240807,172200,340921437,1184,1184,1184,1184,0
|
|
20240807,172100,340921437,1184,1184,1184,1184,0
|
|
20240807,172000,340921437,1184,1184,1184,1184,0
|
|
20240807,171900,340921437,1184,1184,1184,1184,0
|
|
20240807,171800,340921437,1184,1184,1184,1184,0
|
|
20240807,171700,340921437,1184,1184,1184,1184,0
|
|
20240807,171600,340921437,1184,1184,1184,1184,0
|
|
20240807,171500,340921437,1184,1184,1184,1184,0
|
|
20240807,171400,340921437,1184,1184,1184,1184,0
|
|
20240807,171300,340921437,1184,1184,1184,1184,0
|
|
20240807,171200,340921437,1184,1184,1184,1184,0
|
|
20240807,171100,340921437,1184,1184,1184,1184,0
|
|
20240807,171000,340921437,1184,1184,1184,1184,0
|
|
20240807,170900,340921437,1184,1184,1184,1184,0
|
|
20240807,170800,340921437,1184,1184,1184,1184,0
|
|
20240807,170700,340921437,1184,1184,1184,1184,0
|
|
20240807,170600,340921437,1184,1184,1184,1184,0
|
|
20240807,170500,340921437,1184,1184,1184,1184,0
|
|
20240807,170400,340921437,1184,1184,1184,1184,0
|
|
20240807,170300,340921437,1184,1184,1184,1184,0
|
|
20240807,170200,340921437,1184,1184,1184,1184,0
|
|
20240807,170100,340921437,1184,1184,1184,1184,0
|
|
20240807,170000,340921437,1184,1184,1184,1184,0
|
|
20240807,165900,340921437,1184,1184,1184,1184,0
|
|
20240807,165800,340921437,1184,1184,1184,1184,1380
|
|
20240807,165700,340921437,1184,1184,1184,1184,0
|
|
20240807,165600,340921437,1184,1184,1184,1184,0
|
|
20240807,165500,340921437,1184,1184,1184,1184,0
|
|
20240807,165400,340921437,1184,1184,1184,1184,0
|
|
20240807,165300,340921437,1184,1184,1184,1184,0
|
|
20240807,165200,340921437,1184,1184,1184,1184,0
|
|
20240807,165100,340921437,1184,1184,1184,1184,0
|
|
20240807,165000,340921437,1184,1184,1184,1184,0
|
|
20240807,164900,340921437,1184,1184,1184,1184,0
|
|
20240807,164800,340921437,1184,1184,1184,1184,0
|
|
20240807,164700,340921437,1184,1184,1184,1184,0
|
|
20240807,164600,340921437,1184,1184,1184,1184,0
|
|
20240807,164500,340921437,1184,1184,1184,1184,0
|
|
20240807,164400,340921437,1184,1184,1184,1184,0
|
|
20240807,164300,340921437,1184,1184,1184,1184,0
|
|
20240807,164200,340921437,1184,1184,1184,1184,0
|
|
20240807,164100,340921437,1184,1184,1184,1184,0
|
|
20240807,164000,340921437,1184,1184,1184,1184,0
|
|
20240807,163900,340921437,1184,1184,1184,1184,0
|
|
20240807,163800,340921437,1184,1184,1184,1184,0
|
|
20240807,163700,340921437,1184,1184,1184,1184,0
|
|
20240807,163600,340921437,1184,1184,1184,1184,0
|
|
20240807,163500,340921437,1184,1184,1184,1184,0
|
|
20240807,163400,340921437,1184,1184,1184,1184,0
|
|
20240807,163300,340921437,1184,1184,1184,1184,0
|
|
20240807,163200,340921437,1184,1184,1184,1184,0
|
|
20240807,163100,340921437,1184,1184,1184,1184,0
|
|
20240807,163000,340921437,1184,1184,1184,1184,0
|
|
20240807,162900,340921437,1184,1184,1184,1184,0
|
|
20240807,162800,340921437,1184,1184,1184,1184,1380
|
|
20240807,162700,340921437,1184,1184,1184,1184,0
|
|
20240807,162600,340921437,1184,1184,1184,1184,0
|
|
20240807,162500,340921437,1184,1184,1184,1184,0
|
|
20240807,162400,340921437,1184,1184,1184,1184,0
|
|
20240807,162300,340921437,1184,1184,1184,1184,0
|
|
20240807,162200,340921437,1184,1184,1184,1184,0
|
|
20240807,162100,340921437,1184,1184,1184,1184,0
|
|
20240807,162000,340921437,1184,1184,1184,1184,0
|
|
20240807,161900,340921437,1184,1184,1184,1184,0
|
|
20240807,161800,340921437,1184,1184,1184,1184,0
|
|
20240807,161700,340921437,1184,1184,1184,1184,0
|
|
20240807,161600,340921437,1184,1184,1184,1184,0
|
|
20240807,161500,340921437,1184,1184,1184,1184,0
|
|
20240807,161400,340921437,1184,1184,1184,1184,0
|
|
20240807,161300,340921437,1184,1184,1184,1184,0
|
|
20240807,161200,340921437,1184,1184,1184,1184,0
|
|
20240807,161100,340921437,1184,1184,1184,1184,0
|
|
20240807,161000,340921437,1184,1184,1184,1184,0
|
|
20240807,160900,340921437,1184,1184,1184,1184,0
|
|
20240807,160800,340921437,1184,1184,1184,1184,0
|
|
20240807,160700,340921437,1184,1184,1184,1184,0
|
|
20240807,160600,340921437,1184,1184,1184,1184,0
|
|
20240807,160500,340921437,1184,1184,1184,1184,0
|
|
20240807,160400,340921437,1184,1184,1184,1184,0
|
|
20240807,160300,340921437,1184,1184,1184,1184,0
|
|
20240807,160200,340921437,1184,1184,1184,1184,0
|
|
20240807,160100,340921437,1184,1184,1184,1184,0
|
|
20240807,160000,340921437,1184,1184,1184,1184,0
|
|
20240807,155900,340921437,1184,1184,1184,1184,0
|
|
20240807,155800,340921437,1184,1184,1184,1184,1380
|
|
20240807,155700,340921437,1184,1184,1184,1184,0
|
|
20240807,155600,340921437,1184,1184,1184,1184,0
|
|
20240807,155500,340921437,1184,1184,1184,1184,0
|
|
20240807,155400,340921437,1184,1184,1184,1184,0
|
|
20240807,155300,340921437,1184,1184,1184,1184,0
|
|
20240807,155200,340921437,1184,1184,1184,1184,0
|
|
20240807,155100,340921437,1184,1184,1184,1184,0
|
|
20240807,155000,340921437,1184,1184,1184,1184,0
|
|
20240807,154900,340921437,1184,1184,1184,1184,0
|
|
20240807,154800,340921437,1184,1184,1184,1184,0
|
|
20240807,154700,340921437,1184,1184,1184,1184,0
|
|
20240807,154600,340921437,1184,1184,1184,1184,0
|
|
20240807,154500,340921437,1184,1184,1184,1184,0
|
|
20240807,154400,340921437,1184,1184,1184,1184,0
|
|
20240807,154300,340921437,1184,1184,1184,1184,0
|
|
20240807,154200,340921437,1184,1184,1184,1184,0
|
|
20240807,154100,340921437,1184,1184,1184,1184,0
|
|
20240807,154000,340921437,1184,1184,1184,1184,0
|
|
20240807,153900,340921437,1184,1184,1184,1184,0
|
|
20240807,153800,340921437,1184,1184,1184,1184,0
|
|
20240807,153700,340921437,1184,1184,1184,1184,0
|
|
20240807,153600,340921437,1184,1184,1184,1184,0
|
|
20240807,153500,340921437,1184,1184,1184,1184,0
|
|
20240807,153400,340921437,1184,1184,1184,1184,0
|
|
20240807,153300,340921437,1184,1184,1184,1184,0
|
|
20240807,153200,340921437,1184,1184,1184,1184,0
|
|
20240807,153100,340921437,1184,1184,1184,1184,0
|
|
20240807,153000,340921437,1184,1184,1184,1184,1380
|
|
20240807,152900,339287517,1172,1172,1172,1172,0
|
|
20240807,152800,339287517,1172,1172,1172,1172,0
|
|
20240807,152700,339287517,1172,1172,1172,1172,0
|
|
20240807,152600,339287517,1172,1172,1172,1172,0
|
|
20240807,152500,339287517,1172,1172,1172,1172,0
|
|
20240807,152400,339287517,1172,1172,1172,1172,0
|
|
20240807,152300,339287517,1172,1172,1172,1172,0
|
|
20240807,152200,339287517,1172,1172,1172,1172,0
|
|
20240807,152100,339287517,1172,1172,1172,1172,0
|
|
20240807,152000,339287517,1172,1172,1172,1172,0
|
|
20240807,151900,339287517,1172,1161,1172,1161,3013
|
|
20240807,151800,335782765,1159,1170,1172,1158,2805
|
|
20240807,151700,332517253,1173,1173,1173,1173,0
|
|
20240807,151600,332517253,1173,1172,1173,1172,600
|
|
20240807,151500,331813691,1172,1173,1173,1172,147
|
|
20240807,151400,331641265,1174,1173,1174,1173,479
|
|
20240807,151300,331079397,1174,1174,1174,1174,1
|
|
20240807,151200,331078223,1173,1173,1173,1173,0
|
|
20240807,151100,331078223,1173,1173,1173,1173,0
|
|
20240807,151000,331078223,1173,1173,1173,1173,0
|
|
20240807,150900,331078223,1173,1173,1173,1173,2
|
|
20240807,150800,331075877,1173,1173,1173,1173,0
|
|
20240807,150700,331075877,1173,1173,1173,1173,1
|
|
20240807,150600,331074704,1173,1173,1173,1173,40
|
|
20240807,150500,331027784,1180,1180,1180,1180,0
|
|
20240807,150400,331027784,1180,1176,1180,1176,1206
|
|
20240807,150300,329609524,1176,1176,1176,1176,0
|
|
20240807,150200,329609524,1176,1176,1176,1176,0
|
|
20240807,150100,329609524,1176,1176,1176,1176,626
|
|
20240807,150000,328873348,1177,1177,1177,1177,72
|
|
20240807,145900,328788604,1177,1177,1177,1177,267
|
|
20240807,145800,328474345,1181,1181,1181,1181,0
|
|
20240807,145700,328474345,1181,1181,1181,1181,0
|
|
20240807,145600,328474345,1181,1181,1181,1181,0
|
|
20240807,145500,328474345,1181,1182,1182,1181,8
|
|
20240807,145400,328464896,1178,1182,1182,1178,2130
|
|
20240807,145300,325955236,1177,1177,1177,1177,0
|
|
20240807,145200,325955236,1177,1178,1178,1176,2809
|
|
20240807,145100,322648248,1186,1186,1186,1186,0
|
|
20240807,145000,322648248,1186,1186,1186,1186,0
|
|
20240807,144900,322648248,1186,1186,1186,1186,0
|
|
20240807,144800,322648248,1186,1186,1186,1186,0
|
|
20240807,144700,322648248,1186,1186,1186,1186,0
|
|
20240807,144600,322648248,1186,1187,1187,1173,2663
|
|
20240807,144500,319510703,1182,1182,1182,1182,69
|
|
20240807,144400,319429145,1187,1187,1187,1187,14
|
|
20240807,144300,319412527,1189,1189,1189,1189,0
|
|
20240807,144200,319412527,1189,1189,1189,1189,0
|
|
20240807,144100,319412527,1189,1187,1189,1187,106
|
|
20240807,144000,319286604,1187,1187,1187,1187,1
|
|
20240807,143900,319285417,1184,1184,1184,1184,84
|
|
20240807,143800,319185961,1184,1187,1188,1184,113
|
|
20240807,143700,319052060,1189,1189,1189,1189,0
|
|
20240807,143600,319052060,1189,1189,1189,1189,0
|
|
20240807,143500,319052060,1189,1189,1189,1189,0
|
|
20240807,143400,319052060,1189,1189,1189,1189,1
|
|
20240807,143300,319050871,1184,1187,1187,1184,220
|
|
20240807,143200,318790286,1184,1184,1184,1184,0
|
|
20240807,143100,318790286,1184,1184,1184,1184,0
|
|
20240807,143000,318790286,1184,1185,1185,1184,791
|
|
20240807,142900,317853724,1188,1188,1188,1188,0
|
|
20240807,142800,317853724,1188,1188,1188,1188,0
|
|
20240807,142700,317853724,1188,1184,1188,1184,222
|
|
20240807,142600,317590048,1188,1188,1188,1188,0
|
|
20240807,142500,317590048,1188,1188,1188,1188,93
|
|
20240807,142400,317479564,1188,1188,1188,1188,0
|
|
20240807,142300,317479564,1188,1188,1188,1188,0
|
|
20240807,142200,317479564,1188,1188,1188,1188,500
|
|
20240807,142100,316885564,1188,1188,1188,1188,500
|
|
20240807,142000,316291564,1188,1188,1188,1188,1000
|
|
20240807,141900,315103564,1188,1188,1188,1188,0
|
|
20240807,141800,315103564,1188,1188,1188,1188,0
|
|
20240807,141700,315103564,1188,1182,1188,1182,210
|
|
20240807,141600,314855338,1190,1190,1190,1190,0
|
|
20240807,141500,314855338,1190,1190,1190,1190,0
|
|
20240807,141400,314855338,1190,1190,1190,1190,0
|
|
20240807,141300,314855338,1190,1190,1190,1190,0
|
|
20240807,141200,314855338,1190,1190,1190,1190,0
|
|
20240807,141100,314855338,1190,1190,1190,1190,0
|
|
20240807,141000,314855338,1190,1190,1190,1190,0
|
|
20240807,140900,314855338,1190,1190,1190,1190,1
|
|
20240807,140800,314854148,1182,1182,1182,1182,0
|
|
20240807,140700,314854148,1182,1182,1182,1182,20
|
|
20240807,140600,314830508,1190,1190,1190,1190,0
|
|
20240807,140500,314830508,1190,1190,1190,1190,0
|
|
20240807,140400,314830508,1190,1185,1190,1185,31
|
|
20240807,140300,314793768,1190,1190,1190,1190,0
|
|
20240807,140200,314793768,1190,1190,1190,1190,0
|
|
20240807,140100,314793768,1190,1190,1190,1190,0
|
|
20240807,140000,314793768,1190,1182,1190,1182,5
|
|
20240807,135900,314787850,1181,1181,1181,1181,0
|
|
20240807,135800,314787850,1181,1181,1181,1181,0
|
|
20240807,135700,314787850,1181,1181,1181,1181,0
|
|
20240807,135600,314787850,1181,1181,1181,1181,0
|
|
20240807,135500,314787850,1181,1182,1182,1181,1000
|
|
20240807,135400,313605986,1182,1182,1182,1182,0
|
|
20240807,135300,313605986,1182,1182,1182,1182,153
|
|
20240807,135200,313425140,1191,1191,1191,1191,0
|
|
20240807,135100,313425140,1191,1191,1191,1191,0
|
|
20240807,135000,313425140,1191,1191,1191,1191,0
|
|
20240807,134900,313425140,1191,1191,1191,1191,0
|
|
20240807,134800,313425140,1191,1191,1191,1191,0
|
|
20240807,134700,313425140,1191,1191,1191,1191,0
|
|
20240807,134600,313425140,1191,1183,1191,1182,48
|
|
20240807,134500,313368374,1191,1190,1191,1190,502
|
|
20240807,134400,312770992,1191,1191,1191,1191,0
|
|
20240807,134300,312770992,1191,1191,1191,1191,0
|
|
20240807,134200,312770992,1191,1191,1191,1191,0
|
|
20240807,134100,312770992,1191,1191,1191,1191,0
|
|
20240807,134000,312770992,1191,1191,1191,1191,0
|
|
20240807,133900,312770992,1191,1191,1191,1191,0
|
|
20240807,133800,312770992,1191,1191,1191,1191,3
|
|
20240807,133700,312767419,1191,1191,1191,1183,42
|
|
20240807,133600,312717717,1183,1183,1183,1183,0
|
|
20240807,133500,312717717,1183,1183,1183,1183,30
|
|
20240807,133400,312682227,1191,1191,1191,1191,1
|
|
20240807,133300,312681036,1184,1184,1184,1184,0
|
|
20240807,133200,312681036,1184,1184,1184,1184,0
|
|
20240807,133100,312681036,1184,1184,1184,1184,300
|
|
20240807,133000,312325836,1184,1184,1184,1184,0
|
|
20240807,132900,312325836,1184,1184,1184,1184,0
|
|
20240807,132800,312325836,1184,1184,1184,1184,18
|
|
20240807,132700,312304524,1193,1193,1193,1193,0
|
|
20240807,132600,312304524,1193,1193,1193,1193,1
|
|
20240807,132500,312303331,1183,1183,1183,1183,0
|
|
20240807,132400,312303331,1183,1183,1183,1183,36
|
|
20240807,132300,312260743,1182,1182,1182,1182,0
|
|
20240807,132200,312260743,1182,1185,1185,1182,44
|
|
20240807,132100,312208617,1186,1186,1186,1186,25
|
|
20240807,132000,312178967,1192,1192,1192,1192,0
|
|
20240807,131900,312178967,1192,1192,1192,1192,1
|
|
20240807,131800,312177775,1193,1193,1193,1193,0
|
|
20240807,131700,312177775,1193,1193,1193,1193,0
|
|
20240807,131600,312177775,1193,1193,1193,1193,0
|
|
20240807,131500,312177775,1193,1193,1193,1193,0
|
|
20240807,131400,312177775,1193,1193,1193,1193,0
|
|
20240807,131300,312177775,1193,1193,1193,1193,0
|
|
20240807,131200,312177775,1193,1193,1193,1193,0
|
|
20240807,131100,312177775,1193,1193,1193,1193,158
|
|
20240807,131000,311989281,1193,1193,1193,1193,327
|
|
20240807,130900,311599170,1185,1185,1185,1185,0
|
|
20240807,130800,311599170,1185,1185,1185,1185,6
|
|
20240807,130700,311592060,1191,1191,1191,1191,0
|
|
20240807,130600,311592060,1191,1191,1191,1191,0
|
|
20240807,130500,311592060,1191,1191,1191,1191,196
|
|
20240807,130400,311358624,1192,1192,1192,1192,0
|
|
20240807,130300,311358624,1192,1192,1192,1192,367
|
|
20240807,130200,310921160,1191,1191,1191,1191,2
|
|
20240807,130100,310918778,1191,1191,1191,1191,67
|
|
20240807,130000,310838981,1186,1186,1186,1186,72
|
|
20240807,125900,310753589,1199,1199,1199,1199,0
|
|
20240807,125800,310753589,1199,1191,1199,1191,93
|
|
20240807,125700,310642810,1189,1202,1202,1189,17518
|
|
20240807,125600,289777029,1195,1195,1195,1195,211
|
|
20240807,125500,289524884,1195,1195,1195,1195,41
|
|
20240807,125400,289475889,1195,1195,1195,1195,0
|
|
20240807,125300,289475889,1195,1203,1203,1195,144
|
|
20240807,125200,289303801,1193,1197,1197,1193,1520
|
|
20240807,125100,287486419,1206,1206,1206,1206,0
|
|
20240807,125000,287486419,1206,1206,1206,1206,0
|
|
20240807,124900,287486419,1206,1206,1206,1206,100
|
|
20240807,124800,287365819,1206,1206,1206,1206,24
|
|
20240807,124700,287336875,1206,1206,1206,1206,2
|
|
20240807,124600,287334463,1199,1199,1199,1199,0
|
|
20240807,124500,287334463,1199,1199,1199,1199,0
|
|
20240807,124400,287334463,1199,1199,1199,1199,40
|
|
20240807,124300,287286503,1209,1209,1209,1209,0
|
|
20240807,124200,287286503,1209,1209,1209,1209,0
|
|
20240807,124100,287286503,1209,1209,1209,1209,0
|
|
20240807,124000,287286503,1209,1209,1209,1209,0
|
|
20240807,123900,287286503,1209,1209,1209,1209,0
|
|
20240807,123800,287286503,1209,1209,1209,1209,0
|
|
20240807,123700,287286503,1209,1209,1209,1209,0
|
|
20240807,123600,287286503,1209,1206,1209,1206,13
|
|
20240807,123500,287270819,1200,1200,1200,1200,1000
|
|
20240807,123400,286070819,1200,1200,1200,1200,30
|
|
20240807,123300,286034819,1201,1201,1201,1201,2000
|
|
20240807,123200,283632819,1201,1201,1201,1201,0
|
|
20240807,123100,283632819,1201,1201,1201,1201,0
|
|
20240807,123000,283632819,1201,1202,1202,1200,2213
|
|
20240807,122900,280974974,1201,1208,1208,1201,1290
|
|
20240807,122800,279419442,1211,1211,1211,1211,0
|
|
20240807,122700,279419442,1211,1211,1211,1211,1
|
|
20240807,122600,279418231,1210,1210,1210,1210,0
|
|
20240807,122500,279418231,1210,1210,1210,1210,336
|
|
20240807,122400,279011671,1210,1210,1210,1210,0
|
|
20240807,122300,279011671,1210,1210,1210,1210,0
|
|
20240807,122200,279011671,1210,1210,1210,1210,1
|
|
20240807,122100,279010461,1210,1210,1210,1210,0
|
|
20240807,122000,279010461,1210,1210,1210,1210,0
|
|
20240807,121900,279010461,1210,1207,1210,1207,2802
|
|
20240807,121800,275620961,1207,1207,1207,1207,0
|
|
20240807,121700,275620961,1207,1207,1207,1207,0
|
|
20240807,121600,275620961,1207,1207,1207,1207,0
|
|
20240807,121500,275620961,1207,1197,1207,1197,4920
|
|
20240807,121400,269711304,1198,1198,1198,1198,0
|
|
20240807,121300,269711304,1198,1198,1198,1198,0
|
|
20240807,121200,269711304,1198,1198,1198,1198,6
|
|
20240807,121100,269704116,1198,1191,1198,1191,5
|
|
20240807,121000,269698154,1194,1194,1194,1194,2200
|
|
20240807,120900,267071354,1200,1200,1200,1200,0
|
|
20240807,120800,267071354,1200,1200,1200,1200,0
|
|
20240807,120700,267071354,1200,1200,1200,1200,0
|
|
20240807,120600,267071354,1200,1200,1200,1200,1000
|
|
20240807,120500,265871354,1193,1193,1193,1193,10
|
|
20240807,120400,265859424,1200,1200,1200,1200,1151
|
|
20240807,120300,264478224,1198,1198,1198,1198,10
|
|
20240807,120200,264466244,1200,1200,1200,1200,0
|
|
20240807,120100,264466244,1200,1200,1200,1200,0
|
|
20240807,120000,264466244,1200,1200,1200,1200,0
|
|
20240807,115900,264466244,1200,1200,1200,1200,0
|
|
20240807,115800,264466244,1200,1200,1200,1200,1008
|
|
20240807,115700,263256644,1200,1200,1200,1200,0
|
|
20240807,115600,263256644,1200,1200,1200,1200,0
|
|
20240807,115500,263256644,1200,1200,1200,1200,0
|
|
20240807,115400,263256644,1200,1200,1200,1200,8
|
|
20240807,115300,263247044,1206,1206,1206,1206,0
|
|
20240807,115200,263247044,1206,1206,1206,1206,0
|
|
20240807,115100,263247044,1206,1204,1206,1204,31
|
|
20240807,115000,263209712,1206,1206,1206,1206,0
|
|
20240807,114900,263209712,1206,1206,1206,1206,0
|
|
20240807,114800,263209712,1206,1206,1206,1206,0
|
|
20240807,114700,263209712,1206,1206,1206,1206,0
|
|
20240807,114600,263209712,1206,1206,1206,1206,0
|
|
20240807,114500,263209712,1206,1206,1206,1206,0
|
|
20240807,114400,263209712,1206,1206,1206,1206,1
|
|
20240807,114300,263208506,1205,1205,1205,1205,1051
|
|
20240807,114200,261942051,1204,1204,1204,1204,0
|
|
20240807,114100,261942051,1204,1204,1204,1204,1
|
|
20240807,114000,261940847,1204,1197,1204,1194,4607
|
|
20240807,113900,256410790,1197,1197,1197,1197,0
|
|
20240807,113800,256410790,1197,1197,1197,1197,0
|
|
20240807,113700,256410790,1197,1197,1197,1197,0
|
|
20240807,113600,256410790,1197,1197,1197,1197,0
|
|
20240807,113500,256410790,1197,1197,1197,1197,0
|
|
20240807,113400,256410790,1197,1197,1197,1197,0
|
|
20240807,113300,256410790,1197,1197,1197,1197,1
|
|
20240807,113200,256409593,1195,1195,1195,1195,1
|
|
20240807,113100,256408398,1196,1196,1196,1196,0
|
|
20240807,113000,256408398,1196,1196,1196,1196,0
|
|
20240807,112900,256408398,1196,1195,1196,1195,303
|
|
20240807,112800,256046090,1191,1191,1191,1191,805
|
|
20240807,112700,255087335,1195,1195,1195,1195,0
|
|
20240807,112600,255087335,1195,1194,1195,1194,61
|
|
20240807,112500,255014495,1193,1193,1193,1193,5
|
|
20240807,112400,255008530,1194,1194,1194,1194,0
|
|
20240807,112300,255008530,1194,1194,1194,1194,0
|
|
20240807,112200,255008530,1194,1194,1194,1194,0
|
|
20240807,112100,255008530,1194,1194,1194,1194,0
|
|
20240807,112000,255008530,1194,1194,1194,1194,0
|
|
20240807,111900,255008530,1194,1194,1194,1194,0
|
|
20240807,111800,255008530,1194,1194,1194,1194,0
|
|
20240807,111700,255008530,1194,1194,1194,1194,0
|
|
20240807,111600,255008530,1194,1194,1194,1194,0
|
|
20240807,111500,255008530,1194,1194,1194,1194,5
|
|
20240807,111400,255002560,1194,1194,1194,1194,0
|
|
20240807,111300,255002560,1194,1194,1194,1194,0
|
|
20240807,111200,255002560,1194,1194,1194,1194,0
|
|
20240807,111100,255002560,1194,1194,1194,1194,0
|
|
20240807,111000,255002560,1194,1194,1194,1194,15
|
|
20240807,110900,254984650,1194,1194,1194,1194,0
|
|
20240807,110800,254984650,1194,1194,1194,1194,10
|
|
20240807,110700,254972710,1194,1194,1194,1194,0
|
|
20240807,110600,254972710,1194,1194,1194,1194,0
|
|
20240807,110500,254972710,1194,1190,1194,1190,1001
|
|
20240807,110400,253781516,1190,1190,1194,1190,511
|
|
20240807,110300,253173422,1192,1192,1192,1192,0
|
|
20240807,110200,253173422,1192,1192,1192,1192,0
|
|
20240807,110100,253173422,1192,1192,1192,1192,15
|
|
20240807,110000,253155542,1187,1188,1188,1187,1655
|
|
20240807,105900,251189417,1188,1188,1188,1188,10
|
|
20240807,105800,251177537,1198,1198,1198,1198,0
|
|
20240807,105700,251177537,1198,1198,1198,1198,0
|
|
20240807,105600,251177537,1198,1198,1198,1198,0
|
|
20240807,105500,251177537,1198,1197,1198,1197,11
|
|
20240807,105400,251164361,1198,1198,1198,1198,0
|
|
20240807,105300,251164361,1198,1198,1198,1198,0
|
|
20240807,105200,251164361,1198,1198,1198,1198,0
|
|
20240807,105100,251164361,1198,1198,1198,1198,0
|
|
20240807,105000,251164361,1198,1198,1198,1198,0
|
|
20240807,104900,251164361,1198,1198,1198,1198,1
|
|
20240807,104800,251163163,1197,1197,1197,1197,30
|
|
20240807,104700,251127253,1196,1194,1196,1194,207
|
|
20240807,104600,250879754,1194,1194,1194,1194,0
|
|
20240807,104500,250879754,1194,1193,1194,1193,4
|
|
20240807,104400,250874981,1186,1193,1194,1186,496
|
|
20240807,104300,250283231,1183,1187,1187,1183,740
|
|
20240807,104200,249406733,1193,1193,1193,1193,0
|
|
20240807,104100,249406733,1193,1193,1193,1193,0
|
|
20240807,104000,249406733,1193,1193,1193,1193,0
|
|
20240807,103900,249406733,1193,1193,1193,1193,0
|
|
20240807,103800,249406733,1193,1193,1193,1193,0
|
|
20240807,103700,249406733,1193,1193,1193,1193,0
|
|
20240807,103600,249406733,1193,1193,1193,1193,0
|
|
20240807,103500,249406733,1193,1193,1193,1193,0
|
|
20240807,103400,249406733,1193,1193,1193,1193,2
|
|
20240807,103300,249404347,1193,1193,1193,1193,0
|
|
20240807,103200,249404347,1193,1193,1193,1193,0
|
|
20240807,103100,249404347,1193,1193,1193,1193,0
|
|
20240807,103000,249404347,1193,1193,1193,1193,0
|
|
20240807,102900,249404347,1193,1193,1193,1193,154
|
|
20240807,102800,249220625,1192,1193,1193,1192,6
|
|
20240807,102700,249213472,1192,1192,1192,1192,325
|
|
20240807,102600,248826072,1183,1183,1183,1183,1
|
|
20240807,102500,248824889,1193,1193,1193,1193,0
|
|
20240807,102400,248824889,1193,1181,1193,1181,33
|
|
20240807,102300,248785904,1181,1186,1186,1181,1664
|
|
20240807,102200,246820197,1194,1194,1194,1194,3
|
|
20240807,102100,246816615,1194,1186,1194,1186,503
|
|
20240807,102000,246217548,1187,1187,1187,1187,0
|
|
20240807,101900,246217548,1187,1187,1187,1187,0
|
|
20240807,101800,246217548,1187,1185,1187,1180,1177
|
|
20240807,101700,244825449,1187,1187,1187,1187,2
|
|
20240807,101600,244823075,1191,1191,1191,1191,0
|
|
20240807,101500,244823075,1191,1191,1191,1191,0
|
|
20240807,101400,244823075,1191,1191,1191,1191,2
|
|
20240807,101300,244820693,1191,1188,1191,1188,144
|
|
20240807,101200,244649618,1189,1191,1191,1189,94
|
|
20240807,101100,244537787,1191,1192,1192,1191,152
|
|
20240807,101000,244356607,1196,1194,1196,1192,269
|
|
20240807,100900,244035921,1195,1196,1196,1195,273
|
|
20240807,100800,243709652,1196,1196,1196,1196,1
|
|
20240807,100700,243708456,1200,1196,1205,1195,1254
|
|
20240807,100600,242203217,1198,1205,1205,1198,690
|
|
20240807,100500,241373527,1206,1205,1206,1205,5201
|
|
20240807,100400,235106321,1205,1205,1205,1205,248
|
|
20240807,100300,234807481,1205,1205,1205,1205,1
|
|
20240807,100200,234806276,1206,1206,1206,1206,0
|
|
20240807,100100,234806276,1206,1206,1206,1206,0
|
|
20240807,100000,234806276,1206,1205,1206,1205,781
|
|
20240807,095900,233864391,1206,1206,1206,1205,5
|
|
20240807,095800,233858362,1206,1206,1206,1206,12
|
|
20240807,095700,233843890,1206,1198,1206,1198,53
|
|
20240807,095600,233780292,1198,1200,1205,1198,3493
|
|
20240807,095500,229593904,1203,1206,1206,1203,85
|
|
20240807,095400,229491439,1206,1206,1206,1206,4
|
|
20240807,095300,229486615,1199,1206,1206,1199,163
|
|
20240807,095200,229290783,1206,1206,1206,1206,26
|
|
20240807,095100,229259427,1207,1207,1207,1207,0
|
|
20240807,095000,229259427,1207,1207,1207,1207,9
|
|
20240807,094900,229248564,1207,1209,1209,1197,376
|
|
20240807,094800,228797887,1212,1217,1217,1195,1160
|
|
20240807,094700,227401169,1217,1231,1231,1217,3814
|
|
20240807,094600,222755703,1219,1232,1233,1219,503
|
|
20240807,094500,222142509,1239,1239,1239,1239,0
|
|
20240807,094400,222142509,1239,1228,1240,1228,503
|
|
20240807,094300,221524088,1228,1206,1228,1206,3470
|
|
20240807,094200,217322003,1207,1203,1207,1200,669
|
|
20240807,094100,216518410,1203,1238,1238,1199,5297
|
|
20240807,094000,210058144,1230,1257,1259,1224,68452
|
|
20240807,093900,124614656,1256,1214,1256,1214,22677
|
|
20240807,093800,96562351,1209,1200,1213,1200,7118
|
|
20240807,093700,87979308,1191,1191,1191,1191,13
|
|
20240807,093600,87963825,1200,1190,1200,1188,1837
|
|
20240807,093500,85777053,1190,1195,1201,1190,493
|
|
20240807,093400,85187835,1195,1186,1201,1185,2426
|
|
20240807,093300,82307606,1186,1205,1210,1185,4412
|
|
20240807,093200,77025183,1202,1260,1260,1183,29019
|
|
20240807,093100,41044566,1240,1240,1240,1240,0
|
|
20240807,093000,41044566,1240,1170,1240,1170,15783
|
|
20240807,092900,21860128,1170,1170,1170,1170,0
|
|
20240807,092800,21860128,1170,1173,1173,1170,7
|
|
20240807,092700,21851932,1173,1158,1173,1158,330
|
|
20240807,092600,21469777,1160,1150,1160,1150,4708
|
|
20240807,092500,16014614,1155,1150,1155,1150,105
|
|
20240807,092400,15893374,1150,1150,1150,1150,0
|
|
20240807,092300,15893374,1150,1150,1150,1150,0
|
|
20240807,092200,15893374,1150,1150,1150,1150,1077
|
|
20240807,092100,14654824,1140,1140,1140,1140,0
|
|
20240807,092000,14654824,1140,1132,1150,1132,4251
|
|
20240807,091900,9798860,1132,1132,1132,1132,0
|
|
20240807,091800,9798860,1132,1132,1132,1132,0
|
|
20240807,091700,9798860,1132,1134,1134,1132,20
|
|
20240807,091600,9776200,1139,1139,1139,1139,0
|
|
20240807,091500,9776200,1139,1139,1139,1139,10
|
|
20240807,091400,9764810,1139,1130,1139,1120,1001
|
|
20240807,091300,8635959,1140,1140,1140,1140,0
|
|
20240807,091200,8635959,1140,1140,1140,1140,0
|
|
20240807,091100,8635959,1140,1140,1140,1140,1742
|
|
20240807,091000,6650079,1140,1140,1140,1140,0
|
|
20240807,090900,6650079,1140,1140,1140,1140,0
|
|
20240807,090800,6650079,1140,1130,1140,1130,33
|
|
20240807,090700,6612759,1130,1128,1130,1128,2151
|
|
20240807,090600,4182442,1120,1128,1128,1120,633
|
|
20240807,090500,3472318,1129,1129,1129,1129,435
|
|
20240807,090400,2981203,1129,1129,1129,1129,0
|
|
20240807,090300,2981203,1129,1130,1130,1129,1385
|
|
20240807,090200,1416320,1120,1130,1130,1120,723
|
|
20240807,090100,600030,1130,1130,1130,1130,0
|
|
20240807,090000,600030,1130,1130,1130,1130,531
|