601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,185800,224698197,1158,1158,1158,1158,3994
|
|
20240808,185700,224698197,1158,1158,1158,1158,0
|
|
20240808,185600,224698197,1158,1158,1158,1158,0
|
|
20240808,185500,224698197,1158,1158,1158,1158,0
|
|
20240808,185400,224698197,1158,1158,1158,1158,0
|
|
20240808,185300,224698197,1158,1158,1158,1158,0
|
|
20240808,185200,224698197,1158,1158,1158,1158,0
|
|
20240808,185100,224698197,1158,1158,1158,1158,0
|
|
20240808,185000,224698197,1158,1158,1158,1158,0
|
|
20240808,184900,224698197,1158,1158,1158,1158,0
|
|
20240808,184800,224698197,1158,1158,1158,1158,0
|
|
20240808,184700,224698197,1158,1158,1158,1158,0
|
|
20240808,184600,224698197,1158,1158,1158,1158,0
|
|
20240808,184500,224698197,1158,1158,1158,1158,0
|
|
20240808,184400,224698197,1158,1158,1158,1158,0
|
|
20240808,184300,224698197,1158,1158,1158,1158,0
|
|
20240808,184200,224698197,1158,1158,1158,1158,0
|
|
20240808,184100,224698197,1158,1158,1158,1158,0
|
|
20240808,184000,224698197,1158,1158,1158,1158,0
|
|
20240808,183900,224698197,1158,1158,1158,1158,0
|
|
20240808,183800,224698197,1158,1158,1158,1158,0
|
|
20240808,183700,224698197,1158,1158,1158,1158,0
|
|
20240808,183600,224698197,1158,1158,1158,1158,0
|
|
20240808,183500,224698197,1158,1158,1158,1158,0
|
|
20240808,183400,224698197,1158,1158,1158,1158,0
|
|
20240808,183300,224698197,1158,1158,1158,1158,0
|
|
20240808,183200,224698197,1158,1158,1158,1158,0
|
|
20240808,183100,224698197,1158,1158,1158,1158,0
|
|
20240808,183000,224698197,1158,1158,1158,1158,0
|
|
20240808,182900,224698197,1158,1158,1158,1158,0
|
|
20240808,182800,224698197,1158,1158,1158,1158,3994
|
|
20240808,182700,224698197,1158,1158,1158,1158,0
|
|
20240808,182600,224698197,1158,1158,1158,1158,0
|
|
20240808,182500,224698197,1158,1158,1158,1158,0
|
|
20240808,182400,224698197,1158,1158,1158,1158,0
|
|
20240808,182300,224698197,1158,1158,1158,1158,0
|
|
20240808,182200,224698197,1158,1158,1158,1158,0
|
|
20240808,182100,224698197,1158,1158,1158,1158,0
|
|
20240808,182000,224698197,1158,1158,1158,1158,0
|
|
20240808,181900,224698197,1158,1158,1158,1158,0
|
|
20240808,181800,224698197,1158,1158,1158,1158,0
|
|
20240808,181700,224698197,1158,1158,1158,1158,0
|
|
20240808,181600,224698197,1158,1158,1158,1158,0
|
|
20240808,181500,224698197,1158,1158,1158,1158,0
|
|
20240808,181400,224698197,1158,1158,1158,1158,0
|
|
20240808,181300,224698197,1158,1158,1158,1158,0
|
|
20240808,181200,224698197,1158,1158,1158,1158,0
|
|
20240808,181100,224698197,1158,1158,1158,1158,0
|
|
20240808,181000,224698197,1158,1158,1158,1158,0
|
|
20240808,180900,224698197,1158,1158,1158,1158,0
|
|
20240808,180800,224698197,1158,1158,1158,1158,0
|
|
20240808,180700,224698197,1158,1158,1158,1158,0
|
|
20240808,180600,224698197,1158,1158,1158,1158,0
|
|
20240808,180500,224698197,1158,1158,1158,1158,0
|
|
20240808,180400,224698197,1158,1158,1158,1158,0
|
|
20240808,180300,224698197,1158,1158,1158,1158,0
|
|
20240808,180200,224698197,1158,1158,1158,1158,0
|
|
20240808,180100,224698197,1158,1158,1158,1158,0
|
|
20240808,180000,224698197,1158,1158,1158,1158,0
|
|
20240808,175900,224698197,1158,1158,1158,1158,0
|
|
20240808,175800,224698197,1158,1158,1158,1158,3994
|
|
20240808,175700,224698197,1158,1158,1158,1158,0
|
|
20240808,175600,224698197,1158,1158,1158,1158,0
|
|
20240808,175500,224698197,1158,1158,1158,1158,0
|
|
20240808,175400,224698197,1158,1158,1158,1158,0
|
|
20240808,175300,224698197,1158,1158,1158,1158,0
|
|
20240808,175200,224698197,1158,1158,1158,1158,0
|
|
20240808,175100,224698197,1158,1158,1158,1158,0
|
|
20240808,175000,224698197,1158,1158,1158,1158,0
|
|
20240808,174900,224698197,1158,1158,1158,1158,0
|
|
20240808,174800,224698197,1158,1158,1158,1158,0
|
|
20240808,174700,224698197,1158,1158,1158,1158,0
|
|
20240808,174600,224698197,1158,1158,1158,1158,0
|
|
20240808,174500,224698197,1158,1158,1158,1158,0
|
|
20240808,174400,224698197,1158,1158,1158,1158,0
|
|
20240808,174300,224698197,1158,1158,1158,1158,0
|
|
20240808,174200,224698197,1158,1158,1158,1158,0
|
|
20240808,174100,224698197,1158,1158,1158,1158,0
|
|
20240808,174000,224698197,1158,1158,1158,1158,0
|
|
20240808,173900,224698197,1158,1158,1158,1158,0
|
|
20240808,173800,224698197,1158,1158,1158,1158,0
|
|
20240808,173700,224698197,1158,1158,1158,1158,0
|
|
20240808,173600,224698197,1158,1158,1158,1158,0
|
|
20240808,173500,224698197,1158,1158,1158,1158,0
|
|
20240808,173400,224698197,1158,1158,1158,1158,0
|
|
20240808,173300,224698197,1158,1158,1158,1158,0
|
|
20240808,173200,224698197,1158,1158,1158,1158,0
|
|
20240808,173100,224698197,1158,1158,1158,1158,0
|
|
20240808,173000,224698197,1158,1158,1158,1158,0
|
|
20240808,172900,224698197,1158,1158,1158,1158,0
|
|
20240808,172800,224698197,1158,1158,1158,1158,3994
|
|
20240808,172700,224698197,1158,1158,1158,1158,0
|
|
20240808,172600,224698197,1158,1158,1158,1158,0
|
|
20240808,172500,224698197,1158,1158,1158,1158,0
|
|
20240808,172400,224698197,1158,1158,1158,1158,0
|
|
20240808,172300,224698197,1158,1158,1158,1158,0
|
|
20240808,172200,224698197,1158,1158,1158,1158,0
|
|
20240808,172100,224698197,1158,1158,1158,1158,0
|
|
20240808,172000,224698197,1158,1158,1158,1158,0
|
|
20240808,171900,224698197,1158,1158,1158,1158,0
|
|
20240808,171800,224698197,1158,1158,1158,1158,0
|
|
20240808,171700,224698197,1158,1158,1158,1158,0
|
|
20240808,171600,224698197,1158,1158,1158,1158,0
|
|
20240808,171500,224698197,1158,1158,1158,1158,0
|
|
20240808,171400,224698197,1158,1158,1158,1158,0
|
|
20240808,171300,224698197,1158,1158,1158,1158,0
|
|
20240808,171200,224698197,1158,1158,1158,1158,0
|
|
20240808,171100,224698197,1158,1158,1158,1158,0
|
|
20240808,171000,224698197,1158,1158,1158,1158,0
|
|
20240808,170900,224698197,1158,1158,1158,1158,0
|
|
20240808,170800,224698197,1158,1158,1158,1158,0
|
|
20240808,170700,224698197,1158,1158,1158,1158,0
|
|
20240808,170600,224698197,1158,1158,1158,1158,0
|
|
20240808,170500,224698197,1158,1158,1158,1158,0
|
|
20240808,170400,224698197,1158,1158,1158,1158,0
|
|
20240808,170300,224698197,1158,1158,1158,1158,0
|
|
20240808,170200,224698197,1158,1158,1158,1158,0
|
|
20240808,170100,224698197,1158,1158,1158,1158,0
|
|
20240808,170000,224698197,1158,1158,1158,1158,0
|
|
20240808,165900,224698197,1158,1158,1158,1158,0
|
|
20240808,165800,224698197,1158,1158,1158,1158,3994
|
|
20240808,165700,224698197,1158,1158,1158,1158,0
|
|
20240808,165600,224698197,1158,1158,1158,1158,0
|
|
20240808,165500,224698197,1158,1158,1158,1158,0
|
|
20240808,165400,224698197,1158,1158,1158,1158,0
|
|
20240808,165300,224698197,1158,1158,1158,1158,0
|
|
20240808,165200,224698197,1158,1158,1158,1158,0
|
|
20240808,165100,224698197,1158,1158,1158,1158,0
|
|
20240808,165000,224698197,1158,1158,1158,1158,0
|
|
20240808,164900,224698197,1158,1158,1158,1158,0
|
|
20240808,164800,224698197,1158,1158,1158,1158,0
|
|
20240808,164700,224698197,1158,1158,1158,1158,0
|
|
20240808,164600,224698197,1158,1158,1158,1158,0
|
|
20240808,164500,224698197,1158,1158,1158,1158,0
|
|
20240808,164400,224698197,1158,1158,1158,1158,0
|
|
20240808,164300,224698197,1158,1158,1158,1158,0
|
|
20240808,164200,224698197,1158,1158,1158,1158,0
|
|
20240808,164100,224698197,1158,1158,1158,1158,0
|
|
20240808,164000,224698197,1158,1158,1158,1158,0
|
|
20240808,163900,224698197,1158,1158,1158,1158,0
|
|
20240808,163800,224698197,1158,1158,1158,1158,0
|
|
20240808,163700,224698197,1158,1158,1158,1158,0
|
|
20240808,163600,224698197,1158,1158,1158,1158,0
|
|
20240808,163500,224698197,1158,1158,1158,1158,0
|
|
20240808,163400,224698197,1158,1158,1158,1158,0
|
|
20240808,163300,224698197,1158,1158,1158,1158,0
|
|
20240808,163200,224698197,1158,1158,1158,1158,0
|
|
20240808,163100,224698197,1158,1158,1158,1158,0
|
|
20240808,163000,224698197,1158,1158,1158,1158,0
|
|
20240808,162900,224698197,1158,1158,1158,1158,0
|
|
20240808,162800,224698197,1158,1158,1158,1158,3994
|
|
20240808,162700,224698197,1158,1158,1158,1158,0
|
|
20240808,162600,224698197,1158,1158,1158,1158,0
|
|
20240808,162500,224698197,1158,1158,1158,1158,0
|
|
20240808,162400,224698197,1158,1158,1158,1158,0
|
|
20240808,162300,224698197,1158,1158,1158,1158,0
|
|
20240808,162200,224698197,1158,1158,1158,1158,0
|
|
20240808,162100,224698197,1158,1158,1158,1158,0
|
|
20240808,162000,224698197,1158,1158,1158,1158,0
|
|
20240808,161900,224698197,1158,1158,1158,1158,0
|
|
20240808,161800,224698197,1158,1158,1158,1158,0
|
|
20240808,161700,224698197,1158,1158,1158,1158,0
|
|
20240808,161600,224698197,1158,1158,1158,1158,0
|
|
20240808,161500,224698197,1158,1158,1158,1158,0
|
|
20240808,161400,224698197,1158,1158,1158,1158,0
|
|
20240808,161300,224698197,1158,1158,1158,1158,0
|
|
20240808,161200,224698197,1158,1158,1158,1158,0
|
|
20240808,161100,224698197,1158,1158,1158,1158,0
|
|
20240808,161000,224698197,1158,1158,1158,1158,0
|
|
20240808,160900,224698197,1158,1158,1158,1158,0
|
|
20240808,160800,224698197,1158,1158,1158,1158,0
|
|
20240808,160700,224698197,1158,1158,1158,1158,0
|
|
20240808,160600,224698197,1158,1158,1158,1158,0
|
|
20240808,160500,224698197,1158,1158,1158,1158,0
|
|
20240808,160400,224698197,1158,1158,1158,1158,0
|
|
20240808,160300,224698197,1158,1158,1158,1158,0
|
|
20240808,160200,224698197,1158,1158,1158,1158,0
|
|
20240808,160100,224698197,1158,1158,1158,1158,0
|
|
20240808,160000,224698197,1158,1158,1158,1158,0
|
|
20240808,155900,224698197,1158,1158,1158,1158,0
|
|
20240808,155800,224698197,1158,1158,1158,1158,3994
|
|
20240808,155700,224698197,1158,1158,1158,1158,0
|
|
20240808,155600,224698197,1158,1158,1158,1158,0
|
|
20240808,155500,224698197,1158,1158,1158,1158,0
|
|
20240808,155400,224698197,1158,1158,1158,1158,0
|
|
20240808,155300,224698197,1158,1158,1158,1158,0
|
|
20240808,155200,224698197,1158,1158,1158,1158,0
|
|
20240808,155100,224698197,1158,1158,1158,1158,0
|
|
20240808,155000,224698197,1158,1158,1158,1158,0
|
|
20240808,154900,224698197,1158,1158,1158,1158,0
|
|
20240808,154800,224698197,1158,1158,1158,1158,0
|
|
20240808,154700,224698197,1158,1158,1158,1158,0
|
|
20240808,154600,224698197,1158,1158,1158,1158,0
|
|
20240808,154500,224698197,1158,1158,1158,1158,0
|
|
20240808,154400,224698197,1158,1158,1158,1158,0
|
|
20240808,154300,224698197,1158,1158,1158,1158,0
|
|
20240808,154200,224698197,1158,1158,1158,1158,0
|
|
20240808,154100,224698197,1158,1158,1158,1158,0
|
|
20240808,154000,224698197,1158,1158,1158,1158,0
|
|
20240808,153900,224698197,1158,1158,1158,1158,0
|
|
20240808,153800,224698197,1158,1158,1158,1158,0
|
|
20240808,153700,224698197,1158,1158,1158,1158,0
|
|
20240808,153600,224698197,1158,1158,1158,1158,0
|
|
20240808,153500,224698197,1158,1158,1158,1158,0
|
|
20240808,153400,224698197,1158,1158,1158,1158,0
|
|
20240808,153300,224698197,1158,1158,1158,1158,0
|
|
20240808,153200,224698197,1158,1158,1158,1158,0
|
|
20240808,153100,224698197,1158,1158,1158,1158,0
|
|
20240808,153000,224698197,1158,1158,1158,1158,3994
|
|
20240808,152900,220073145,1153,1153,1153,1153,0
|
|
20240808,152800,220073145,1153,1153,1153,1153,0
|
|
20240808,152700,220073145,1153,1153,1153,1153,0
|
|
20240808,152600,220073145,1153,1153,1153,1153,0
|
|
20240808,152500,220073145,1153,1153,1153,1153,0
|
|
20240808,152400,220073145,1153,1153,1153,1153,0
|
|
20240808,152300,220073145,1153,1153,1153,1153,0
|
|
20240808,152200,220073145,1153,1153,1153,1153,0
|
|
20240808,152100,220073145,1153,1153,1153,1153,0
|
|
20240808,152000,220073145,1153,1153,1153,1153,0
|
|
20240808,151900,220073145,1153,1151,1153,1151,87
|
|
20240808,151800,219972875,1153,1151,1153,1146,5
|
|
20240808,151700,219967131,1153,1153,1153,1153,0
|
|
20240808,151600,219967131,1153,1147,1153,1143,646
|
|
20240808,151500,219227373,1153,1153,1153,1153,0
|
|
20240808,151400,219227373,1153,1153,1153,1153,0
|
|
20240808,151300,219227373,1153,1153,1153,1153,0
|
|
20240808,151200,219227373,1153,1153,1153,1153,0
|
|
20240808,151100,219227373,1153,1153,1153,1153,1
|
|
20240808,151000,219226220,1146,1146,1146,1146,0
|
|
20240808,150900,219226220,1146,1146,1146,1146,10
|
|
20240808,150800,219214760,1153,1153,1153,1153,11
|
|
20240808,150700,219202077,1153,1153,1153,1153,0
|
|
20240808,150600,219202077,1153,1153,1153,1153,1
|
|
20240808,150500,219200924,1150,1149,1150,1149,79
|
|
20240808,150400,219110095,1149,1149,1149,1149,0
|
|
20240808,150300,219110095,1149,1149,1149,1149,62
|
|
20240808,150200,219038857,1150,1150,1150,1150,18
|
|
20240808,150100,219018157,1150,1150,1150,1150,468
|
|
20240808,150000,218479957,1144,1146,1146,1144,6113
|
|
20240808,145900,211479979,1147,1147,1147,1147,2250
|
|
20240808,145800,208899229,1147,1148,1148,1147,250
|
|
20240808,145700,208612410,1148,1147,1148,1147,2655
|
|
20240808,145600,205567094,1148,1150,1150,1148,2196
|
|
20240808,145500,203045431,1157,1157,1157,1157,0
|
|
20240808,145400,203045431,1157,1157,1157,1157,0
|
|
20240808,145300,203045431,1157,1157,1157,1157,1
|
|
20240808,145200,203044274,1150,1150,1150,1150,20
|
|
20240808,145100,203021274,1158,1158,1158,1158,0
|
|
20240808,145000,203021274,1158,1158,1158,1158,0
|
|
20240808,144900,203021274,1158,1158,1158,1158,0
|
|
20240808,144800,203021274,1158,1158,1158,1158,0
|
|
20240808,144700,203021274,1158,1158,1158,1158,0
|
|
20240808,144600,203021274,1158,1158,1158,1158,0
|
|
20240808,144500,203021274,1158,1158,1158,1158,0
|
|
20240808,144400,203021274,1158,1158,1158,1158,100
|
|
20240808,144300,202905474,1158,1158,1158,1158,1
|
|
20240808,144200,202904316,1157,1157,1157,1157,0
|
|
20240808,144100,202904316,1157,1160,1160,1157,438
|
|
20240808,144000,202396811,1168,1168,1168,1160,92
|
|
20240808,143900,202289979,1168,1162,1168,1162,183
|
|
20240808,143800,202076724,1162,1160,1162,1160,28
|
|
20240808,143700,202044238,1160,1160,1160,1160,0
|
|
20240808,143600,202044238,1160,1160,1160,1160,0
|
|
20240808,143500,202044238,1160,1154,1160,1154,772
|
|
20240808,143400,201149743,1154,1154,1154,1153,2951
|
|
20240808,143300,197744295,1154,1154,1154,1154,369
|
|
20240808,143200,197318469,1158,1158,1158,1158,0
|
|
20240808,143100,197318469,1158,1158,1158,1158,55
|
|
20240808,143000,197254779,1158,1147,1158,1147,268
|
|
20240808,142900,196947372,1159,1159,1159,1159,0
|
|
20240808,142800,196947372,1159,1159,1159,1159,0
|
|
20240808,142700,196947372,1159,1159,1159,1159,1
|
|
20240808,142600,196946213,1147,1147,1147,1147,0
|
|
20240808,142500,196946213,1147,1154,1154,1147,3726
|
|
20240808,142400,192667742,1161,1161,1161,1161,30
|
|
20240808,142300,192632912,1161,1161,1161,1161,2
|
|
20240808,142200,192630590,1160,1160,1160,1160,5
|
|
20240808,142100,192624790,1163,1163,1163,1163,0
|
|
20240808,142000,192624790,1163,1163,1163,1163,0
|
|
20240808,141900,192624790,1163,1163,1163,1163,0
|
|
20240808,141800,192624790,1163,1163,1163,1163,0
|
|
20240808,141700,192624790,1163,1160,1163,1160,5
|
|
20240808,141600,192618981,1162,1162,1162,1162,1354
|
|
20240808,141500,191045633,1162,1160,1162,1160,1646
|
|
20240808,141400,189133229,1160,1160,1160,1160,0
|
|
20240808,141300,189133229,1160,1160,1160,1160,0
|
|
20240808,141200,189133229,1160,1154,1160,1154,203
|
|
20240808,141100,188898949,1160,1160,1160,1160,0
|
|
20240808,141000,188898949,1160,1160,1160,1160,2
|
|
20240808,140900,188896629,1160,1160,1160,1160,7
|
|
20240808,140800,188888509,1160,1160,1160,1160,0
|
|
20240808,140700,188888509,1160,1160,1160,1160,0
|
|
20240808,140600,188888509,1160,1160,1160,1160,0
|
|
20240808,140500,188888509,1160,1160,1160,1160,0
|
|
20240808,140400,188888509,1160,1160,1160,1160,1760
|
|
20240808,140300,186846909,1160,1160,1160,1160,0
|
|
20240808,140200,186846909,1160,1160,1160,1160,170
|
|
20240808,140100,186649709,1160,1160,1160,1160,0
|
|
20240808,140000,186649709,1160,1159,1160,1159,67
|
|
20240808,135900,186572050,1161,1161,1161,1161,0
|
|
20240808,135800,186572050,1161,1161,1161,1161,0
|
|
20240808,135700,186572050,1161,1161,1161,1161,10
|
|
20240808,135600,186560440,1161,1161,1161,1161,0
|
|
20240808,135500,186560440,1161,1154,1161,1154,3902
|
|
20240808,135400,182057525,1163,1163,1163,1163,0
|
|
20240808,135300,182057525,1163,1163,1163,1163,0
|
|
20240808,135200,182057525,1163,1163,1163,1163,0
|
|
20240808,135100,182057525,1163,1156,1163,1154,3001
|
|
20240808,135000,178594164,1165,1165,1165,1165,0
|
|
20240808,134900,178594164,1165,1165,1165,1165,0
|
|
20240808,134800,178594164,1165,1165,1165,1165,0
|
|
20240808,134700,178594164,1165,1165,1165,1165,0
|
|
20240808,134600,178594164,1165,1165,1165,1165,0
|
|
20240808,134500,178594164,1165,1165,1165,1165,83
|
|
20240808,134400,178497469,1166,1166,1166,1166,0
|
|
20240808,134300,178497469,1166,1166,1166,1166,0
|
|
20240808,134200,178497469,1166,1166,1166,1166,0
|
|
20240808,134100,178497469,1166,1166,1166,1166,0
|
|
20240808,134000,178497469,1166,1166,1166,1166,0
|
|
20240808,133900,178497469,1166,1166,1166,1166,0
|
|
20240808,133800,178497469,1166,1166,1166,1166,0
|
|
20240808,133700,178497469,1166,1166,1166,1166,0
|
|
20240808,133600,178497469,1166,1166,1166,1166,0
|
|
20240808,133500,178497469,1166,1166,1166,1166,0
|
|
20240808,133400,178497469,1166,1166,1166,1166,0
|
|
20240808,133300,178497469,1166,1166,1166,1166,0
|
|
20240808,133200,178497469,1166,1166,1166,1166,0
|
|
20240808,133100,178497469,1166,1166,1166,1166,1
|
|
20240808,133000,178496303,1165,1165,1165,1165,0
|
|
20240808,132900,178496303,1165,1165,1165,1165,0
|
|
20240808,132800,178496303,1165,1165,1165,1165,0
|
|
20240808,132700,178496303,1165,1165,1165,1165,30
|
|
20240808,132600,178461353,1165,1165,1165,1165,0
|
|
20240808,132500,178461353,1165,1165,1165,1165,0
|
|
20240808,132400,178461353,1165,1165,1165,1165,0
|
|
20240808,132300,178461353,1165,1165,1165,1165,0
|
|
20240808,132200,178461353,1165,1164,1165,1164,1053
|
|
20240808,132100,177234675,1165,1165,1165,1165,0
|
|
20240808,132000,177234675,1165,1165,1165,1165,0
|
|
20240808,131900,177234675,1165,1165,1165,1165,40
|
|
20240808,131800,177188075,1166,1166,1166,1166,0
|
|
20240808,131700,177188075,1166,1166,1166,1166,0
|
|
20240808,131600,177188075,1166,1166,1166,1166,0
|
|
20240808,131500,177188075,1166,1166,1166,1166,1
|
|
20240808,131400,177186909,1165,1165,1165,1165,0
|
|
20240808,131300,177186909,1165,1165,1165,1165,200
|
|
20240808,131200,176953909,1165,1165,1165,1165,0
|
|
20240808,131100,176953909,1165,1165,1165,1165,0
|
|
20240808,131000,176953909,1165,1165,1165,1165,0
|
|
20240808,130900,176953909,1165,1165,1165,1165,0
|
|
20240808,130800,176953909,1165,1165,1165,1165,0
|
|
20240808,130700,176953909,1165,1165,1165,1165,51
|
|
20240808,130600,176894494,1167,1167,1167,1167,0
|
|
20240808,130500,176894494,1167,1167,1167,1167,0
|
|
20240808,130400,176894494,1167,1167,1167,1167,0
|
|
20240808,130300,176894494,1167,1167,1167,1167,0
|
|
20240808,130200,176894494,1167,1167,1167,1167,0
|
|
20240808,130100,176894494,1167,1167,1167,1167,1
|
|
20240808,130000,176893327,1156,1168,1168,1156,5
|
|
20240808,125900,176887533,1170,1170,1170,1170,0
|
|
20240808,125800,176887533,1170,1170,1170,1170,0
|
|
20240808,125700,176887533,1170,1170,1170,1170,0
|
|
20240808,125600,176887533,1170,1170,1170,1170,0
|
|
20240808,125500,176887533,1170,1170,1170,1170,0
|
|
20240808,125400,176887533,1170,1170,1170,1170,0
|
|
20240808,125300,176887533,1170,1170,1170,1170,0
|
|
20240808,125200,176887533,1170,1170,1170,1170,0
|
|
20240808,125100,176887533,1170,1170,1170,1170,0
|
|
20240808,125000,176887533,1170,1170,1170,1170,0
|
|
20240808,124900,176887533,1170,1164,1170,1164,200
|
|
20240808,124800,176654072,1164,1164,1164,1164,0
|
|
20240808,124700,176654072,1164,1164,1164,1164,0
|
|
20240808,124600,176654072,1164,1164,1164,1164,298
|
|
20240808,124500,176307200,1164,1164,1164,1164,65
|
|
20240808,124400,176231540,1164,1164,1164,1164,0
|
|
20240808,124300,176231540,1164,1164,1164,1164,0
|
|
20240808,124200,176231540,1164,1164,1164,1164,0
|
|
20240808,124100,176231540,1164,1164,1164,1164,0
|
|
20240808,124000,176231540,1164,1164,1164,1164,200
|
|
20240808,123900,175998740,1164,1162,1164,1162,1000
|
|
20240808,123800,174835242,1163,1163,1163,1163,0
|
|
20240808,123700,174835242,1163,1163,1163,1163,0
|
|
20240808,123600,174835242,1163,1163,1163,1163,0
|
|
20240808,123500,174835242,1163,1161,1163,1161,32
|
|
20240808,123400,174798086,1161,1161,1161,1161,0
|
|
20240808,123300,174798086,1161,1161,1161,1161,0
|
|
20240808,123200,174798086,1161,1161,1161,1161,236
|
|
20240808,123100,174524090,1164,1164,1164,1164,3
|
|
20240808,123000,174520598,1161,1165,1165,1161,103
|
|
20240808,122900,174401003,1165,1165,1165,1165,6
|
|
20240808,122800,174394013,1161,1161,1161,1161,69
|
|
20240808,122700,174313904,1165,1165,1165,1165,1
|
|
20240808,122600,174312739,1162,1155,1162,1155,2397
|
|
20240808,122500,171535106,1154,1154,1154,1154,328
|
|
20240808,122400,171156594,1153,1153,1153,1153,0
|
|
20240808,122300,171156594,1153,1153,1153,1153,433
|
|
20240808,122200,170657345,1143,1143,1143,1143,0
|
|
20240808,122100,170657345,1143,1143,1143,1143,0
|
|
20240808,122000,170657345,1143,1143,1143,1143,0
|
|
20240808,121900,170657345,1143,1143,1143,1143,0
|
|
20240808,121800,170657345,1143,1143,1143,1143,0
|
|
20240808,121700,170657345,1143,1143,1143,1143,14
|
|
20240808,121600,170641343,1140,1140,1140,1140,0
|
|
20240808,121500,170641343,1140,1140,1140,1140,0
|
|
20240808,121400,170641343,1140,1152,1152,1140,6312
|
|
20240808,121300,163428110,1152,1152,1152,1152,0
|
|
20240808,121200,163428110,1152,1152,1152,1152,1
|
|
20240808,121100,163426958,1152,1152,1152,1152,0
|
|
20240808,121000,163426958,1152,1152,1152,1152,0
|
|
20240808,120900,163426958,1152,1152,1152,1152,0
|
|
20240808,120800,163426958,1152,1152,1152,1152,0
|
|
20240808,120700,163426958,1152,1152,1152,1152,0
|
|
20240808,120600,163426958,1152,1152,1152,1152,0
|
|
20240808,120500,163426958,1152,1152,1152,1152,0
|
|
20240808,120400,163426958,1152,1152,1152,1152,0
|
|
20240808,120300,163426958,1152,1152,1152,1152,0
|
|
20240808,120200,163426958,1152,1152,1152,1152,0
|
|
20240808,120100,163426958,1152,1152,1152,1152,0
|
|
20240808,120000,163426958,1152,1152,1152,1152,0
|
|
20240808,115900,163426958,1152,1152,1152,1152,500
|
|
20240808,115800,162850958,1152,1152,1152,1152,30
|
|
20240808,115700,162816398,1152,1152,1152,1152,0
|
|
20240808,115600,162816398,1152,1152,1152,1152,34
|
|
20240808,115500,162777230,1152,1152,1152,1152,1
|
|
20240808,115400,162776078,1150,1150,1150,1150,0
|
|
20240808,115300,162776078,1150,1150,1150,1150,0
|
|
20240808,115200,162776078,1150,1151,1151,1150,1196
|
|
20240808,115100,161400377,1152,1152,1152,1152,1
|
|
20240808,115000,161399225,1152,1152,1152,1152,301
|
|
20240808,114900,161052473,1155,1155,1155,1155,0
|
|
20240808,114800,161052473,1155,1155,1155,1155,0
|
|
20240808,114700,161052473,1155,1155,1155,1155,0
|
|
20240808,114600,161052473,1155,1155,1155,1155,0
|
|
20240808,114500,161052473,1155,1155,1155,1155,2
|
|
20240808,114400,161050163,1157,1157,1157,1157,0
|
|
20240808,114300,161050163,1157,1157,1157,1157,0
|
|
20240808,114200,161050163,1157,1157,1157,1157,0
|
|
20240808,114100,161050163,1157,1157,1157,1157,0
|
|
20240808,114000,161050163,1157,1157,1157,1157,0
|
|
20240808,113900,161050163,1157,1157,1157,1157,0
|
|
20240808,113800,161050163,1157,1157,1157,1157,1
|
|
20240808,113700,161049006,1151,1151,1151,1151,6770
|
|
20240808,113600,153256736,1157,1157,1157,1157,1
|
|
20240808,113500,153255579,1151,1151,1151,1151,0
|
|
20240808,113400,153255579,1151,1151,1151,1151,0
|
|
20240808,113300,153255579,1151,1151,1151,1151,0
|
|
20240808,113200,153255579,1151,1151,1151,1151,0
|
|
20240808,113100,153255579,1151,1151,1151,1151,0
|
|
20240808,113000,153255579,1151,1151,1151,1151,0
|
|
20240808,112900,153255579,1151,1151,1151,1151,0
|
|
20240808,112800,153255579,1151,1151,1151,1151,0
|
|
20240808,112700,153255579,1151,1151,1151,1151,0
|
|
20240808,112600,153255579,1151,1151,1151,1151,0
|
|
20240808,112500,153255579,1151,1151,1151,1151,147
|
|
20240808,112400,153086382,1151,1151,1151,1151,2000
|
|
20240808,112300,150784382,1151,1151,1151,1151,2000
|
|
20240808,112200,148482382,1151,1151,1151,1151,0
|
|
20240808,112100,148482382,1151,1151,1151,1151,0
|
|
20240808,112000,148482382,1151,1151,1151,1151,0
|
|
20240808,111900,148482382,1151,1157,1157,1151,35
|
|
20240808,111800,148441992,1158,1158,1158,1158,0
|
|
20240808,111700,148441992,1158,1158,1158,1158,4
|
|
20240808,111600,148437360,1158,1158,1158,1158,1
|
|
20240808,111500,148436202,1158,1158,1158,1158,0
|
|
20240808,111400,148436202,1158,1158,1158,1158,10
|
|
20240808,111300,148424622,1158,1158,1158,1158,0
|
|
20240808,111200,148424622,1158,1160,1160,1158,205
|
|
20240808,111100,148187212,1158,1158,1158,1158,0
|
|
20240808,111000,148187212,1158,1158,1158,1158,0
|
|
20240808,110900,148187212,1158,1158,1158,1158,805
|
|
20240808,110800,147255022,1158,1158,1158,1158,10
|
|
20240808,110700,147243442,1158,1158,1158,1158,0
|
|
20240808,110600,147243442,1158,1158,1158,1158,1000
|
|
20240808,110500,146085442,1155,1155,1155,1155,0
|
|
20240808,110400,146085442,1155,1155,1155,1155,0
|
|
20240808,110300,146085442,1155,1158,1158,1155,1045
|
|
20240808,110200,144878317,1158,1158,1158,1158,1
|
|
20240808,110100,144877159,1156,1155,1156,1155,1030
|
|
20240808,110000,143687485,1150,1150,1150,1150,1409
|
|
20240808,105900,142067135,1150,1150,1150,1150,3
|
|
20240808,105800,142063685,1150,1150,1150,1150,1
|
|
20240808,105700,142062535,1150,1150,1150,1150,1
|
|
20240808,105600,142061385,1150,1150,1150,1150,1
|
|
20240808,105500,142060235,1150,1150,1150,1150,0
|
|
20240808,105400,142060235,1150,1150,1150,1150,0
|
|
20240808,105300,142060235,1150,1150,1150,1150,0
|
|
20240808,105200,142060235,1150,1150,1150,1150,132
|
|
20240808,105100,141908435,1150,1150,1150,1150,0
|
|
20240808,105000,141908435,1150,1150,1150,1150,0
|
|
20240808,104900,141908435,1150,1150,1150,1150,0
|
|
20240808,104800,141908435,1150,1150,1150,1150,0
|
|
20240808,104700,141908435,1150,1150,1150,1150,0
|
|
20240808,104600,141908435,1150,1150,1150,1150,0
|
|
20240808,104500,141908435,1150,1150,1150,1150,0
|
|
20240808,104400,141908435,1150,1150,1150,1150,0
|
|
20240808,104300,141908435,1150,1150,1150,1150,0
|
|
20240808,104200,141908435,1150,1150,1150,1150,0
|
|
20240808,104100,141908435,1150,1148,1150,1148,156
|
|
20240808,104000,141729345,1148,1148,1148,1148,5
|
|
20240808,103900,141723605,1148,1148,1148,1148,0
|
|
20240808,103800,141723605,1148,1148,1148,1148,0
|
|
20240808,103700,141723605,1148,1148,1148,1148,0
|
|
20240808,103600,141723605,1148,1148,1148,1148,0
|
|
20240808,103500,141723605,1148,1148,1148,1148,0
|
|
20240808,103400,141723605,1148,1148,1148,1148,0
|
|
20240808,103300,141723605,1148,1148,1148,1148,0
|
|
20240808,103200,141723605,1148,1147,1148,1147,2013
|
|
20240808,103100,139413460,1146,1147,1147,1146,2200
|
|
20240808,103000,136890260,1147,1147,1147,1147,262
|
|
20240808,102900,136589746,1146,1146,1146,1146,7
|
|
20240808,102800,136581724,1147,1147,1147,1147,0
|
|
20240808,102700,136581724,1147,1147,1147,1147,0
|
|
20240808,102600,136581724,1147,1147,1147,1147,0
|
|
20240808,102500,136581724,1147,1147,1147,1147,0
|
|
20240808,102400,136581724,1147,1147,1147,1147,1
|
|
20240808,102300,136580577,1145,1145,1145,1145,110
|
|
20240808,102200,136454627,1140,1140,1140,1140,0
|
|
20240808,102100,136454627,1140,1140,1140,1140,300
|
|
20240808,102000,136112627,1147,1147,1147,1147,100
|
|
20240808,101900,135997927,1147,1147,1147,1147,0
|
|
20240808,101800,135997927,1147,1147,1147,1147,0
|
|
20240808,101700,135997927,1147,1147,1147,1147,0
|
|
20240808,101600,135997927,1147,1147,1147,1147,0
|
|
20240808,101500,135997927,1147,1147,1147,1147,0
|
|
20240808,101400,135997927,1147,1147,1147,1147,0
|
|
20240808,101300,135997927,1147,1147,1147,1147,0
|
|
20240808,101200,135997927,1147,1147,1147,1147,0
|
|
20240808,101100,135997927,1147,1147,1147,1147,1
|
|
20240808,101000,135996780,1140,1140,1140,1140,0
|
|
20240808,100900,135996780,1140,1147,1147,1140,93
|
|
20240808,100800,135890739,1140,1147,1147,1140,2
|
|
20240808,100700,135888452,1146,1146,1146,1146,0
|
|
20240808,100600,135888452,1146,1146,1146,1146,1500
|
|
20240808,100500,134169452,1146,1146,1146,1146,1
|
|
20240808,100400,134168306,1146,1145,1146,1145,11
|
|
20240808,100300,134155710,1145,1145,1145,1145,2
|
|
20240808,100200,134153420,1139,1146,1146,1139,13
|
|
20240808,100100,134138606,1148,1148,1148,1148,0
|
|
20240808,100000,134138606,1148,1148,1148,1148,0
|
|
20240808,095900,134138606,1148,1145,1148,1145,1001
|
|
20240808,095800,132991387,1145,1145,1145,1145,0
|
|
20240808,095700,132991387,1145,1145,1145,1145,0
|
|
20240808,095600,132991387,1145,1140,1145,1140,92
|
|
20240808,095500,132886432,1140,1139,1140,1139,10
|
|
20240808,095400,132875040,1139,1139,1139,1139,8
|
|
20240808,095300,132865928,1140,1140,1140,1140,2
|
|
20240808,095200,132863648,1134,1140,1140,1134,5117
|
|
20240808,095100,127057814,1136,1136,1140,1136,445
|
|
20240808,095000,126552290,1134,1134,1134,1134,0
|
|
20240808,094900,126552290,1134,1134,1134,1134,0
|
|
20240808,094800,126552290,1134,1134,1134,1134,0
|
|
20240808,094700,126552290,1134,1134,1134,1134,35
|
|
20240808,094600,126512600,1134,1134,1134,1134,1
|
|
20240808,094500,126511466,1140,1140,1140,1140,115
|
|
20240808,094400,126380366,1135,1135,1135,1135,198
|
|
20240808,094300,126155636,1146,1146,1146,1146,1
|
|
20240808,094200,126154490,1149,1149,1149,1149,0
|
|
20240808,094100,126154490,1149,1149,1149,1149,1
|
|
20240808,094000,126153341,1134,1134,1134,1134,0
|
|
20240808,093900,126153341,1134,1134,1135,1134,2505
|
|
20240808,093800,123312663,1134,1136,1136,1134,2711
|
|
20240808,093700,120235258,1135,1135,1135,1135,0
|
|
20240808,093600,120235258,1135,1146,1146,1133,71969
|
|
20240808,093500,38544624,1146,1159,1159,1146,1514
|
|
20240808,093400,36803052,1160,1159,1160,1150,1613
|
|
20240808,093300,34936789,1159,1159,1159,1159,5
|
|
20240808,093200,34930994,1159,1159,1159,1159,13
|
|
20240808,093100,34915927,1160,1159,1160,1159,100
|
|
20240808,093000,34799977,1159,1157,1159,1157,620
|
|
20240808,092900,34081781,1159,1159,1159,1159,0
|
|
20240808,092800,34081781,1159,1157,1161,1157,1500
|
|
20240808,092700,32341819,1164,1164,1164,1164,0
|
|
20240808,092600,32341819,1164,1150,1164,1150,900
|
|
20240808,092500,31296020,1150,1150,1150,1150,50
|
|
20240808,092400,31238520,1150,1150,1150,1150,0
|
|
20240808,092300,31238520,1150,1150,1150,1150,15
|
|
20240808,092200,31221270,1152,1152,1152,1152,428
|
|
20240808,092100,30728214,1152,1152,1152,1152,0
|
|
20240808,092000,30728214,1152,1160,1160,1152,22
|
|
20240808,091900,30702814,1150,1158,1161,1150,531
|
|
20240808,091800,30086427,1148,1148,1148,1148,1
|
|
20240808,091700,30085279,1160,1160,1160,1160,0
|
|
20240808,091600,30085279,1160,1160,1160,1157,196
|
|
20240808,091500,29858476,1144,1144,1144,1144,0
|
|
20240808,091400,29858476,1144,1144,1144,1144,0
|
|
20240808,091300,29858476,1144,1144,1144,1144,1
|
|
20240808,091200,29857332,1159,1159,1159,1159,1
|
|
20240808,091100,29856173,1160,1140,1160,1140,1284
|
|
20240808,091000,28370920,1170,1157,1170,1115,11247
|
|
20240808,090900,15549816,1178,1178,1178,1178,5
|
|
20240808,090800,15543926,1180,1160,1180,1152,4200
|
|
20240808,090700,10681343,1152,1165,1179,1152,1427
|
|
20240808,090600,9011539,1150,1168,1169,1150,1109
|
|
20240808,090500,7717689,1169,1169,1169,1169,0
|
|
20240808,090400,7717689,1169,1168,1169,1168,534
|
|
20240808,090300,7093788,1169,1169,1169,1169,0
|
|
20240808,090200,7093788,1169,1163,1169,1163,1000
|
|
20240808,090100,5927044,1166,1145,1169,1145,3645
|
|
20240808,090000,1667779,1169,1137,1183,1137,1459
|