601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,185800,347060343,1121,1121,1121,1121,7163
|
|
20240813,185700,347060343,1121,1121,1121,1121,0
|
|
20240813,185600,347060343,1121,1121,1121,1121,0
|
|
20240813,185500,347060343,1121,1121,1121,1121,0
|
|
20240813,185400,347060343,1121,1121,1121,1121,0
|
|
20240813,185300,347060343,1121,1121,1121,1121,0
|
|
20240813,185200,347060343,1121,1121,1121,1121,0
|
|
20240813,185100,347060343,1121,1121,1121,1121,0
|
|
20240813,185000,347060343,1121,1121,1121,1121,0
|
|
20240813,184900,347060343,1121,1121,1121,1121,0
|
|
20240813,184800,347060343,1121,1121,1121,1121,0
|
|
20240813,184700,347060343,1121,1121,1121,1121,0
|
|
20240813,184600,347060343,1121,1121,1121,1121,0
|
|
20240813,184500,347060343,1121,1121,1121,1121,0
|
|
20240813,184400,347060343,1121,1121,1121,1121,0
|
|
20240813,184300,347060343,1121,1121,1121,1121,0
|
|
20240813,184200,347060343,1121,1121,1121,1121,0
|
|
20240813,184100,347060343,1121,1121,1121,1121,0
|
|
20240813,184000,347060343,1121,1121,1121,1121,0
|
|
20240813,183900,347060343,1121,1121,1121,1121,0
|
|
20240813,183800,347060343,1121,1121,1121,1121,0
|
|
20240813,183700,347060343,1121,1121,1121,1121,0
|
|
20240813,183600,347060343,1121,1121,1121,1121,0
|
|
20240813,183500,347060343,1121,1121,1121,1121,0
|
|
20240813,183400,347060343,1121,1121,1121,1121,0
|
|
20240813,183300,347060343,1121,1121,1121,1121,0
|
|
20240813,183200,347060343,1121,1121,1121,1121,0
|
|
20240813,183100,347060343,1121,1121,1121,1121,0
|
|
20240813,183000,347060343,1121,1121,1121,1121,0
|
|
20240813,182900,347060343,1121,1121,1121,1121,0
|
|
20240813,182800,347060343,1121,1121,1121,1121,7163
|
|
20240813,182700,347060343,1121,1121,1121,1121,0
|
|
20240813,182600,347060343,1121,1121,1121,1121,0
|
|
20240813,182500,347060343,1121,1121,1121,1121,0
|
|
20240813,182400,347060343,1121,1121,1121,1121,0
|
|
20240813,182300,347060343,1121,1121,1121,1121,0
|
|
20240813,182200,347060343,1121,1121,1121,1121,0
|
|
20240813,182100,347060343,1121,1121,1121,1121,0
|
|
20240813,182000,347060343,1121,1121,1121,1121,0
|
|
20240813,181900,347060343,1121,1121,1121,1121,0
|
|
20240813,181800,347060343,1121,1121,1121,1121,0
|
|
20240813,181700,347060343,1121,1121,1121,1121,0
|
|
20240813,181600,347060343,1121,1121,1121,1121,0
|
|
20240813,181500,347060343,1121,1121,1121,1121,0
|
|
20240813,181400,347060343,1121,1121,1121,1121,0
|
|
20240813,181300,347060343,1121,1121,1121,1121,0
|
|
20240813,181200,347060343,1121,1121,1121,1121,0
|
|
20240813,181100,347060343,1121,1121,1121,1121,0
|
|
20240813,181000,347060343,1121,1121,1121,1121,0
|
|
20240813,180900,347060343,1121,1121,1121,1121,0
|
|
20240813,180800,347060343,1121,1121,1121,1121,0
|
|
20240813,180700,347060343,1121,1121,1121,1121,0
|
|
20240813,180600,347060343,1121,1121,1121,1121,0
|
|
20240813,180500,347060343,1121,1121,1121,1121,0
|
|
20240813,180400,347060343,1121,1121,1121,1121,0
|
|
20240813,180300,347060343,1121,1121,1121,1121,0
|
|
20240813,180200,347060343,1121,1121,1121,1121,0
|
|
20240813,180100,347060343,1121,1121,1121,1121,0
|
|
20240813,180000,347060343,1121,1121,1121,1121,0
|
|
20240813,175900,347060343,1121,1121,1121,1121,0
|
|
20240813,175800,347060343,1121,1121,1121,1121,7163
|
|
20240813,175700,347060343,1121,1121,1121,1121,0
|
|
20240813,175600,347060343,1121,1121,1121,1121,0
|
|
20240813,175500,347060343,1121,1121,1121,1121,0
|
|
20240813,175400,347060343,1121,1121,1121,1121,0
|
|
20240813,175300,347060343,1121,1121,1121,1121,0
|
|
20240813,175200,347060343,1121,1121,1121,1121,0
|
|
20240813,175100,347060343,1121,1121,1121,1121,0
|
|
20240813,175000,347060343,1121,1121,1121,1121,0
|
|
20240813,174900,347060343,1121,1121,1121,1121,0
|
|
20240813,174800,347060343,1121,1121,1121,1121,0
|
|
20240813,174700,347060343,1121,1121,1121,1121,0
|
|
20240813,174600,347060343,1121,1121,1121,1121,0
|
|
20240813,174500,347060343,1121,1121,1121,1121,0
|
|
20240813,174400,347060343,1121,1121,1121,1121,0
|
|
20240813,174300,347060343,1121,1121,1121,1121,0
|
|
20240813,174200,347060343,1121,1121,1121,1121,0
|
|
20240813,174100,347060343,1121,1121,1121,1121,0
|
|
20240813,174000,347060343,1121,1121,1121,1121,0
|
|
20240813,173900,347060343,1121,1121,1121,1121,0
|
|
20240813,173800,347060343,1121,1121,1121,1121,0
|
|
20240813,173700,347060343,1121,1121,1121,1121,0
|
|
20240813,173600,347060343,1121,1121,1121,1121,0
|
|
20240813,173500,347060343,1121,1121,1121,1121,0
|
|
20240813,173400,347060343,1121,1121,1121,1121,0
|
|
20240813,173300,347060343,1121,1121,1121,1121,0
|
|
20240813,173200,347060343,1121,1121,1121,1121,0
|
|
20240813,173100,347060343,1121,1121,1121,1121,0
|
|
20240813,173000,347060343,1121,1121,1121,1121,0
|
|
20240813,172900,347060343,1121,1121,1121,1121,0
|
|
20240813,172800,347060343,1121,1121,1121,1121,7163
|
|
20240813,172700,347060343,1121,1121,1121,1121,0
|
|
20240813,172600,347060343,1121,1121,1121,1121,0
|
|
20240813,172500,347060343,1121,1121,1121,1121,0
|
|
20240813,172400,347060343,1121,1121,1121,1121,0
|
|
20240813,172300,347060343,1121,1121,1121,1121,0
|
|
20240813,172200,347060343,1121,1121,1121,1121,0
|
|
20240813,172100,347060343,1121,1121,1121,1121,0
|
|
20240813,172000,347060343,1121,1121,1121,1121,0
|
|
20240813,171900,347060343,1121,1121,1121,1121,0
|
|
20240813,171800,347060343,1121,1121,1121,1121,0
|
|
20240813,171700,347060343,1121,1121,1121,1121,0
|
|
20240813,171600,347060343,1121,1121,1121,1121,0
|
|
20240813,171500,347060343,1121,1121,1121,1121,0
|
|
20240813,171400,347060343,1121,1121,1121,1121,0
|
|
20240813,171300,347060343,1121,1121,1121,1121,0
|
|
20240813,171200,347060343,1121,1121,1121,1121,0
|
|
20240813,171100,347060343,1121,1121,1121,1121,0
|
|
20240813,171000,347060343,1121,1121,1121,1121,0
|
|
20240813,170900,347060343,1121,1121,1121,1121,0
|
|
20240813,170800,347060343,1121,1121,1121,1121,0
|
|
20240813,170700,347060343,1121,1121,1121,1121,0
|
|
20240813,170600,347060343,1121,1121,1121,1121,0
|
|
20240813,170500,347060343,1121,1121,1121,1121,0
|
|
20240813,170400,347060343,1121,1121,1121,1121,0
|
|
20240813,170300,347060343,1121,1121,1121,1121,0
|
|
20240813,170200,347060343,1121,1121,1121,1121,0
|
|
20240813,170100,347060343,1121,1121,1121,1121,0
|
|
20240813,170000,347060343,1121,1121,1121,1121,0
|
|
20240813,165900,347060343,1121,1121,1121,1121,0
|
|
20240813,165800,347060343,1121,1121,1121,1121,7163
|
|
20240813,165700,347060343,1121,1121,1121,1121,0
|
|
20240813,165600,347060343,1121,1121,1121,1121,0
|
|
20240813,165500,347060343,1121,1121,1121,1121,0
|
|
20240813,165400,347060343,1121,1121,1121,1121,0
|
|
20240813,165300,347060343,1121,1121,1121,1121,0
|
|
20240813,165200,347060343,1121,1121,1121,1121,0
|
|
20240813,165100,347060343,1121,1121,1121,1121,0
|
|
20240813,165000,347060343,1121,1121,1121,1121,0
|
|
20240813,164900,347060343,1121,1121,1121,1121,0
|
|
20240813,164800,347060343,1121,1121,1121,1121,0
|
|
20240813,164700,347060343,1121,1121,1121,1121,0
|
|
20240813,164600,347060343,1121,1121,1121,1121,0
|
|
20240813,164500,347060343,1121,1121,1121,1121,0
|
|
20240813,164400,347060343,1121,1121,1121,1121,0
|
|
20240813,164300,347060343,1121,1121,1121,1121,0
|
|
20240813,164200,347060343,1121,1121,1121,1121,0
|
|
20240813,164100,347060343,1121,1121,1121,1121,0
|
|
20240813,164000,347060343,1121,1121,1121,1121,0
|
|
20240813,163900,347060343,1121,1121,1121,1121,0
|
|
20240813,163800,347060343,1121,1121,1121,1121,0
|
|
20240813,163700,347060343,1121,1121,1121,1121,0
|
|
20240813,163600,347060343,1121,1121,1121,1121,0
|
|
20240813,163500,347060343,1121,1121,1121,1121,0
|
|
20240813,163400,347060343,1121,1121,1121,1121,0
|
|
20240813,163300,347060343,1121,1121,1121,1121,0
|
|
20240813,163200,347060343,1121,1121,1121,1121,0
|
|
20240813,163100,347060343,1121,1121,1121,1121,0
|
|
20240813,163000,347060343,1121,1121,1121,1121,0
|
|
20240813,162900,347060343,1121,1121,1121,1121,0
|
|
20240813,162800,347060343,1121,1121,1121,1121,7163
|
|
20240813,162700,347060343,1121,1121,1121,1121,0
|
|
20240813,162600,347060343,1121,1121,1121,1121,0
|
|
20240813,162500,347060343,1121,1121,1121,1121,0
|
|
20240813,162400,347060343,1121,1121,1121,1121,0
|
|
20240813,162300,347060343,1121,1121,1121,1121,0
|
|
20240813,162200,347060343,1121,1121,1121,1121,0
|
|
20240813,162100,347060343,1121,1121,1121,1121,0
|
|
20240813,162000,347060343,1121,1121,1121,1121,0
|
|
20240813,161900,347060343,1121,1121,1121,1121,0
|
|
20240813,161800,347060343,1121,1121,1121,1121,0
|
|
20240813,161700,347060343,1121,1121,1121,1121,0
|
|
20240813,161600,347060343,1121,1121,1121,1121,0
|
|
20240813,161500,347060343,1121,1121,1121,1121,0
|
|
20240813,161400,347060343,1121,1121,1121,1121,0
|
|
20240813,161300,347060343,1121,1121,1121,1121,0
|
|
20240813,161200,347060343,1121,1121,1121,1121,0
|
|
20240813,161100,347060343,1121,1121,1121,1121,0
|
|
20240813,161000,347060343,1121,1121,1121,1121,0
|
|
20240813,160900,347060343,1121,1121,1121,1121,0
|
|
20240813,160800,347060343,1121,1121,1121,1121,0
|
|
20240813,160700,347060343,1121,1121,1121,1121,0
|
|
20240813,160600,347060343,1121,1121,1121,1121,0
|
|
20240813,160500,347060343,1121,1121,1121,1121,0
|
|
20240813,160400,347060343,1121,1121,1121,1121,0
|
|
20240813,160300,347060343,1121,1121,1121,1121,0
|
|
20240813,160200,347060343,1121,1121,1121,1121,0
|
|
20240813,160100,347060343,1121,1121,1121,1121,0
|
|
20240813,160000,347060343,1121,1121,1121,1121,0
|
|
20240813,155900,347060343,1121,1121,1121,1121,0
|
|
20240813,155800,347060343,1121,1121,1121,1121,7163
|
|
20240813,155700,347060343,1121,1121,1121,1121,0
|
|
20240813,155600,347060343,1121,1121,1121,1121,0
|
|
20240813,155500,347060343,1121,1121,1121,1121,0
|
|
20240813,155400,347060343,1121,1121,1121,1121,0
|
|
20240813,155300,347060343,1121,1121,1121,1121,0
|
|
20240813,155200,347060343,1121,1121,1121,1121,0
|
|
20240813,155100,347060343,1121,1121,1121,1121,0
|
|
20240813,155000,347060343,1121,1121,1121,1121,0
|
|
20240813,154900,347060343,1121,1121,1121,1121,0
|
|
20240813,154800,347060343,1121,1121,1121,1121,0
|
|
20240813,154700,347060343,1121,1121,1121,1121,0
|
|
20240813,154600,347060343,1121,1121,1121,1121,0
|
|
20240813,154500,347060343,1121,1121,1121,1121,0
|
|
20240813,154400,347060343,1121,1121,1121,1121,0
|
|
20240813,154300,347060343,1121,1121,1121,1121,0
|
|
20240813,154200,347060343,1121,1121,1121,1121,0
|
|
20240813,154100,347060343,1121,1121,1121,1121,0
|
|
20240813,154000,347060343,1121,1121,1121,1121,0
|
|
20240813,153900,347060343,1121,1121,1121,1121,0
|
|
20240813,153800,347060343,1121,1121,1121,1121,0
|
|
20240813,153700,347060343,1121,1121,1121,1121,0
|
|
20240813,153600,347060343,1121,1121,1121,1121,0
|
|
20240813,153500,347060343,1121,1121,1121,1121,0
|
|
20240813,153400,347060343,1121,1121,1121,1121,0
|
|
20240813,153300,347060343,1121,1121,1121,1121,0
|
|
20240813,153200,347060343,1121,1121,1121,1121,0
|
|
20240813,153100,347060343,1121,1121,1121,1121,0
|
|
20240813,153000,347060343,1121,1121,1121,1121,7163
|
|
20240813,152900,339030620,1121,1121,1121,1121,0
|
|
20240813,152800,339030620,1121,1121,1121,1121,0
|
|
20240813,152700,339030620,1121,1121,1121,1121,0
|
|
20240813,152600,339030620,1121,1121,1121,1121,0
|
|
20240813,152500,339030620,1121,1121,1121,1121,0
|
|
20240813,152400,339030620,1121,1121,1121,1121,0
|
|
20240813,152300,339030620,1121,1121,1121,1121,0
|
|
20240813,152200,339030620,1121,1121,1121,1121,0
|
|
20240813,152100,339030620,1121,1121,1121,1121,0
|
|
20240813,152000,339030620,1121,1121,1121,1121,0
|
|
20240813,151900,339030620,1121,1119,1121,1119,272
|
|
20240813,151800,338725804,1119,1120,1121,1114,3256
|
|
20240813,151700,335093659,1120,1117,1120,1117,308
|
|
20240813,151600,334749233,1116,1116,1116,1115,118
|
|
20240813,151500,334617553,1115,1115,1115,1115,0
|
|
20240813,151400,334617553,1115,1115,1115,1115,0
|
|
20240813,151300,334617553,1115,1117,1118,1111,6787
|
|
20240813,151200,327052661,1117,1118,1118,1117,127
|
|
20240813,151100,326910792,1121,1121,1121,1121,0
|
|
20240813,151000,326910792,1121,1117,1121,1117,1002
|
|
20240813,150900,325791554,1121,1121,1121,1121,8
|
|
20240813,150800,325782586,1117,1117,1117,1117,0
|
|
20240813,150700,325782586,1117,1117,1117,1117,3
|
|
20240813,150600,325779235,1118,1118,1118,1118,0
|
|
20240813,150500,325779235,1118,1118,1118,1118,1
|
|
20240813,150400,325778117,1118,1118,1118,1118,0
|
|
20240813,150300,325778117,1118,1118,1118,1118,4
|
|
20240813,150200,325773645,1121,1121,1121,1121,0
|
|
20240813,150100,325773645,1121,1121,1121,1121,4
|
|
20240813,150000,325769161,1117,1119,1119,1117,13284
|
|
20240813,145900,310924795,1126,1126,1126,1126,0
|
|
20240813,145800,310924795,1126,1126,1126,1126,10
|
|
20240813,145700,310913535,1126,1126,1126,1126,119
|
|
20240813,145600,310779541,1116,1120,1120,1116,776
|
|
20240813,145500,309911569,1127,1127,1127,1127,1
|
|
20240813,145400,309910442,1127,1127,1127,1127,1
|
|
20240813,145300,309909315,1127,1127,1127,1127,0
|
|
20240813,145200,309909315,1127,1127,1127,1127,0
|
|
20240813,145100,309909315,1127,1127,1127,1127,150
|
|
20240813,145000,309740265,1127,1127,1127,1127,0
|
|
20240813,144900,309740265,1127,1127,1127,1127,6
|
|
20240813,144800,309733503,1127,1127,1127,1127,1
|
|
20240813,144700,309732376,1127,1127,1127,1127,0
|
|
20240813,144600,309732376,1127,1127,1127,1127,0
|
|
20240813,144500,309732376,1127,1127,1127,1127,1
|
|
20240813,144400,309731249,1127,1127,1127,1127,0
|
|
20240813,144300,309731249,1127,1127,1127,1127,10
|
|
20240813,144200,309719979,1127,1127,1127,1127,0
|
|
20240813,144100,309719979,1127,1127,1127,1127,1
|
|
20240813,144000,309718852,1128,1128,1128,1128,0
|
|
20240813,143900,309718852,1128,1128,1128,1128,0
|
|
20240813,143800,309718852,1128,1128,1128,1128,0
|
|
20240813,143700,309718852,1128,1128,1128,1128,0
|
|
20240813,143600,309718852,1128,1128,1128,1128,0
|
|
20240813,143500,309718852,1128,1120,1128,1120,3090
|
|
20240813,143400,306256492,1119,1119,1119,1119,1001
|
|
20240813,143300,305136373,1120,1120,1120,1120,0
|
|
20240813,143200,305136373,1120,1120,1120,1120,300
|
|
20240813,143100,304800373,1120,1120,1120,1120,1000
|
|
20240813,143000,303680373,1120,1120,1120,1120,0
|
|
20240813,142900,303680373,1120,1120,1120,1120,9
|
|
20240813,142800,303670293,1119,1119,1119,1119,2
|
|
20240813,142700,303668055,1119,1110,1119,1110,3414
|
|
20240813,142600,299875554,1110,1110,1110,1110,68
|
|
20240813,142500,299800074,1110,1110,1110,1110,310
|
|
20240813,142400,299455974,1110,1110,1110,1110,9
|
|
20240813,142300,299445984,1110,1110,1110,1110,501
|
|
20240813,142200,298889874,1110,1110,1110,1110,500
|
|
20240813,142100,298334874,1110,1110,1110,1110,854
|
|
20240813,142000,297386934,1110,1110,1110,1110,101
|
|
20240813,141900,297274824,1110,1110,1110,1110,112
|
|
20240813,141800,297150504,1110,1110,1110,1110,1143
|
|
20240813,141700,295881774,1110,1110,1110,1110,800
|
|
20240813,141600,294993774,1110,1110,1110,1110,0
|
|
20240813,141500,294993774,1110,1110,1110,1110,1009
|
|
20240813,141400,293873784,1110,1110,1110,1110,1
|
|
20240813,141300,293872674,1110,1110,1110,1110,10
|
|
20240813,141200,293861574,1110,1110,1110,1110,971
|
|
20240813,141100,292783764,1110,1110,1110,1110,3156
|
|
20240813,141000,289280604,1110,1110,1110,1110,120
|
|
20240813,140900,289147404,1110,1110,1110,1110,8
|
|
20240813,140800,289138524,1110,1110,1110,1110,65
|
|
20240813,140700,289066374,1110,1110,1110,1110,2
|
|
20240813,140600,289064154,1104,1104,1104,1104,180
|
|
20240813,140500,288865434,1110,1110,1110,1110,8
|
|
20240813,140400,288856554,1110,1104,1110,1104,1283
|
|
20240813,140300,287438609,1109,1109,1109,1109,140
|
|
20240813,140200,287283349,1110,1110,1110,1110,0
|
|
20240813,140100,287283349,1110,1110,1110,1110,500
|
|
20240813,140000,286728349,1110,1110,1110,1110,10
|
|
20240813,135900,286717249,1110,1110,1110,1110,0
|
|
20240813,135800,286717249,1110,1110,1110,1103,789
|
|
20240813,135700,285842790,1110,1109,1110,1109,721
|
|
20240813,135600,285042517,1110,1108,1110,1108,1351
|
|
20240813,135500,283544500,1108,1109,1110,1108,1209
|
|
20240813,135400,282203562,1108,1117,1117,1108,15788
|
|
20240813,135300,264624725,1117,1119,1121,1117,7887
|
|
20240813,135200,255799634,1118,1118,1118,1118,0
|
|
20240813,135100,255799634,1118,1118,1118,1118,0
|
|
20240813,135000,255799634,1118,1118,1118,1118,184
|
|
20240813,134900,255593922,1119,1123,1123,1119,2616
|
|
20240813,134800,252658665,1128,1128,1128,1128,10
|
|
20240813,134700,252647385,1128,1127,1128,1127,10
|
|
20240813,134600,252636114,1127,1127,1127,1127,0
|
|
20240813,134500,252636114,1127,1127,1127,1127,0
|
|
20240813,134400,252636114,1127,1127,1127,1127,0
|
|
20240813,134300,252636114,1127,1127,1127,1127,0
|
|
20240813,134200,252636114,1127,1127,1127,1127,0
|
|
20240813,134100,252636114,1127,1127,1127,1127,0
|
|
20240813,134000,252636114,1127,1127,1127,1127,0
|
|
20240813,133900,252636114,1127,1127,1127,1127,1
|
|
20240813,133800,252634987,1123,1123,1123,1123,0
|
|
20240813,133700,252634987,1123,1123,1123,1123,0
|
|
20240813,133600,252634987,1123,1123,1123,1123,2030
|
|
20240813,133500,250355297,1124,1124,1124,1124,5
|
|
20240813,133400,250349677,1124,1124,1124,1124,2
|
|
20240813,133300,250347429,1124,1124,1124,1124,0
|
|
20240813,133200,250347429,1124,1124,1124,1124,30
|
|
20240813,133100,250313709,1124,1124,1124,1124,101
|
|
20240813,133000,250200185,1127,1127,1127,1127,0
|
|
20240813,132900,250200185,1127,1127,1127,1127,20
|
|
20240813,132800,250177645,1127,1126,1127,1126,410
|
|
20240813,132700,249715592,1128,1126,1128,1126,6
|
|
20240813,132600,249708834,1122,1122,1122,1122,0
|
|
20240813,132500,249708834,1122,1122,1122,1122,0
|
|
20240813,132400,249708834,1122,1126,1126,1122,22
|
|
20240813,132300,249684070,1126,1126,1126,1126,0
|
|
20240813,132200,249684070,1126,1126,1126,1126,0
|
|
20240813,132100,249684070,1126,1126,1126,1126,1
|
|
20240813,132000,249682944,1126,1126,1126,1126,1
|
|
20240813,131900,249681818,1126,1126,1126,1126,30
|
|
20240813,131800,249648038,1126,1126,1126,1126,0
|
|
20240813,131700,249648038,1126,1126,1126,1126,0
|
|
20240813,131600,249648038,1126,1126,1126,1126,0
|
|
20240813,131500,249648038,1126,1126,1126,1126,1
|
|
20240813,131400,249646912,1120,1120,1120,1120,0
|
|
20240813,131300,249646912,1120,1120,1120,1120,0
|
|
20240813,131200,249646912,1120,1125,1125,1120,4731
|
|
20240813,131100,244339846,1132,1132,1132,1132,0
|
|
20240813,131000,244339846,1132,1132,1132,1132,0
|
|
20240813,130900,244339846,1132,1132,1132,1132,10
|
|
20240813,130800,244328526,1132,1132,1132,1132,1
|
|
20240813,130700,244327394,1126,1126,1126,1126,0
|
|
20240813,130600,244327394,1126,1126,1126,1126,100
|
|
20240813,130500,244214794,1125,1125,1125,1125,0
|
|
20240813,130400,244214794,1125,1125,1125,1125,0
|
|
20240813,130300,244214794,1125,1125,1125,1125,0
|
|
20240813,130200,244214794,1125,1125,1125,1125,200
|
|
20240813,130100,243989794,1132,1132,1132,1132,0
|
|
20240813,130000,243989794,1132,1132,1132,1132,0
|
|
20240813,125900,243989794,1132,1132,1132,1132,2
|
|
20240813,125800,243987530,1126,1127,1127,1126,1680
|
|
20240813,125700,242094271,1132,1132,1132,1132,0
|
|
20240813,125600,242094271,1132,1128,1132,1128,42
|
|
20240813,125500,242046891,1128,1128,1128,1128,4
|
|
20240813,125400,242042379,1128,1127,1128,1127,138
|
|
20240813,125300,241886816,1128,1128,1128,1128,9
|
|
20240813,125200,241876664,1128,1124,1128,1124,51
|
|
20240813,125100,241819336,1128,1120,1128,1120,6448
|
|
20240813,125000,234584010,1119,1118,1119,1117,4
|
|
20240813,124900,234579538,1118,1123,1123,1117,5330
|
|
20240813,124800,228598162,1127,1127,1128,1127,749
|
|
20240813,124700,227754032,1127,1127,1127,1127,5
|
|
20240813,124600,227748397,1127,1129,1131,1127,8
|
|
20240813,124500,227739364,1132,1132,1132,1127,2006
|
|
20240813,124400,225468602,1132,1132,1134,1132,5
|
|
20240813,124300,225462939,1132,1127,1132,1127,4003
|
|
20240813,124200,220933333,1120,1135,1135,1120,20264
|
|
20240813,124100,198153640,1135,1135,1135,1135,1
|
|
20240813,124000,198152505,1140,1140,1140,1140,0
|
|
20240813,123900,198152505,1140,1135,1140,1135,6
|
|
20240813,123800,198145680,1139,1139,1139,1139,0
|
|
20240813,123700,198145680,1139,1135,1139,1134,527
|
|
20240813,123600,197547516,1136,1137,1140,1136,906
|
|
20240813,123500,196518269,1140,1137,1140,1137,4
|
|
20240813,123400,196513715,1139,1137,1139,1137,3
|
|
20240813,123300,196510301,1139,1139,1139,1139,12
|
|
20240813,123200,196496633,1145,1145,1145,1145,0
|
|
20240813,123100,196496633,1145,1145,1145,1145,0
|
|
20240813,123000,196496633,1145,1145,1145,1145,0
|
|
20240813,122900,196496633,1145,1144,1145,1144,96
|
|
20240813,122800,196386808,1144,1144,1144,1144,0
|
|
20240813,122700,196386808,1144,1144,1144,1144,0
|
|
20240813,122600,196386808,1144,1144,1144,1144,0
|
|
20240813,122500,196386808,1144,1144,1144,1144,0
|
|
20240813,122400,196386808,1144,1144,1144,1144,0
|
|
20240813,122300,196386808,1144,1143,1144,1143,5001
|
|
20240813,122200,190666252,1139,1139,1139,1139,0
|
|
20240813,122100,190666252,1139,1139,1139,1139,0
|
|
20240813,122000,190666252,1139,1139,1139,1139,0
|
|
20240813,121900,190666252,1139,1139,1139,1139,264
|
|
20240813,121800,190365556,1142,1142,1142,1142,0
|
|
20240813,121700,190365556,1142,1137,1143,1137,561
|
|
20240813,121600,189725797,1136,1136,1136,1136,0
|
|
20240813,121500,189725797,1136,1136,1136,1136,19
|
|
20240813,121400,189704213,1137,1137,1137,1137,0
|
|
20240813,121300,189704213,1137,1137,1137,1137,5
|
|
20240813,121200,189698528,1137,1137,1137,1137,5
|
|
20240813,121100,189692843,1134,1134,1134,1134,0
|
|
20240813,121000,189692843,1134,1134,1134,1134,0
|
|
20240813,120900,189692843,1134,1134,1134,1134,10
|
|
20240813,120800,189681503,1138,1138,1138,1138,2
|
|
20240813,120700,189679227,1138,1138,1138,1138,0
|
|
20240813,120600,189679227,1138,1138,1138,1138,0
|
|
20240813,120500,189679227,1138,1138,1138,1138,127
|
|
20240813,120400,189534701,1138,1137,1138,1137,300
|
|
20240813,120300,189193354,1132,1132,1132,1132,0
|
|
20240813,120200,189193354,1132,1133,1133,1132,233
|
|
20240813,120100,188929588,1133,1133,1133,1133,830
|
|
20240813,120000,187989198,1133,1134,1134,1133,1815
|
|
20240813,115900,185932689,1135,1135,1135,1133,5100
|
|
20240813,115800,180151436,1134,1135,1135,1134,40
|
|
20240813,115700,180106075,1143,1143,1143,1143,0
|
|
20240813,115600,180106075,1143,1143,1143,1143,0
|
|
20240813,115500,180106075,1143,1143,1143,1143,2
|
|
20240813,115400,180103789,1143,1143,1143,1143,27
|
|
20240813,115300,180072928,1143,1143,1143,1143,0
|
|
20240813,115200,180072928,1143,1143,1143,1143,1000
|
|
20240813,115100,178929928,1143,1143,1143,1143,0
|
|
20240813,115000,178929928,1143,1143,1143,1143,0
|
|
20240813,114900,178929928,1143,1143,1143,1143,1
|
|
20240813,114800,178928785,1140,1140,1140,1140,0
|
|
20240813,114700,178928785,1140,1140,1140,1140,0
|
|
20240813,114600,178928785,1140,1140,1140,1140,0
|
|
20240813,114500,178928785,1140,1140,1140,1140,0
|
|
20240813,114400,178928785,1140,1140,1140,1140,0
|
|
20240813,114300,178928785,1140,1140,1140,1140,0
|
|
20240813,114200,178928785,1140,1140,1140,1140,0
|
|
20240813,114100,178928785,1140,1143,1143,1140,259
|
|
20240813,114000,178632751,1143,1143,1143,1143,0
|
|
20240813,113900,178632751,1143,1143,1143,1143,30
|
|
20240813,113800,178598461,1146,1146,1146,1146,0
|
|
20240813,113700,178598461,1146,1146,1146,1146,0
|
|
20240813,113600,178598461,1146,1146,1146,1146,0
|
|
20240813,113500,178598461,1146,1138,1146,1138,8716
|
|
20240813,113400,168611069,1133,1133,1133,1133,269
|
|
20240813,113300,168306292,1134,1134,1134,1134,10
|
|
20240813,113200,168294952,1135,1135,1135,1135,0
|
|
20240813,113100,168294952,1135,1135,1135,1135,44
|
|
20240813,113000,168245012,1135,1135,1135,1135,0
|
|
20240813,112900,168245012,1135,1135,1135,1135,800
|
|
20240813,112800,167337012,1132,1143,1143,1132,13179
|
|
20240813,112700,152360198,1143,1145,1145,1143,1536
|
|
20240813,112600,150603598,1150,1150,1150,1150,1
|
|
20240813,112500,150602448,1144,1144,1144,1144,100
|
|
20240813,112400,150488048,1145,1145,1145,1145,1
|
|
20240813,112300,150486903,1150,1150,1150,1150,0
|
|
20240813,112200,150486903,1150,1150,1150,1150,1
|
|
20240813,112100,150485753,1143,1150,1150,1143,2187
|
|
20240813,112000,147981413,1150,1150,1150,1150,1
|
|
20240813,111900,147980263,1146,1146,1146,1146,0
|
|
20240813,111800,147980263,1146,1146,1146,1146,200
|
|
20240813,111700,147751063,1146,1146,1146,1146,0
|
|
20240813,111600,147751063,1146,1146,1146,1146,100
|
|
20240813,111500,147636463,1149,1149,1149,1149,0
|
|
20240813,111400,147636463,1149,1149,1149,1149,0
|
|
20240813,111300,147636463,1149,1149,1149,1149,10
|
|
20240813,111200,147624973,1149,1149,1149,1149,0
|
|
20240813,111100,147624973,1149,1149,1149,1149,0
|
|
20240813,111000,147624973,1149,1149,1149,1149,10
|
|
20240813,110900,147613483,1149,1149,1149,1149,31
|
|
20240813,110800,147577864,1149,1149,1149,1146,3102
|
|
20240813,110700,144019641,1149,1149,1149,1149,30
|
|
20240813,110600,143985171,1149,1150,1150,1149,340
|
|
20240813,110500,143594311,1150,1150,1150,1150,20
|
|
20240813,110400,143571311,1150,1150,1150,1150,0
|
|
20240813,110300,143571311,1150,1150,1150,1150,0
|
|
20240813,110200,143571311,1150,1150,1150,1150,0
|
|
20240813,110100,143571311,1150,1150,1150,1150,20
|
|
20240813,110000,143548311,1153,1153,1153,1153,0
|
|
20240813,105900,143548311,1153,1150,1153,1150,534
|
|
20240813,105800,142933114,1150,1153,1153,1150,112
|
|
20240813,105700,142804309,1150,1153,1153,1150,573
|
|
20240813,105600,142145239,1154,1159,1159,1150,7513
|
|
20240813,105500,133495335,1154,1155,1155,1154,3156
|
|
20240813,105400,129851665,1160,1160,1160,1160,0
|
|
20240813,105300,129851665,1160,1160,1160,1160,0
|
|
20240813,105200,129851665,1160,1160,1160,1160,38
|
|
20240813,105100,129807585,1160,1160,1160,1160,152
|
|
20240813,105000,129631265,1160,1160,1160,1160,1732
|
|
20240813,104900,127622145,1161,1161,1161,1161,0
|
|
20240813,104800,127622145,1161,1161,1161,1161,0
|
|
20240813,104700,127622145,1161,1155,1161,1155,839
|
|
20240813,104600,126653046,1155,1155,1155,1155,0
|
|
20240813,104500,126653046,1155,1155,1155,1155,0
|
|
20240813,104400,126653046,1155,1155,1155,1155,0
|
|
20240813,104300,126653046,1155,1155,1155,1155,0
|
|
20240813,104200,126653046,1155,1156,1156,1155,1200
|
|
20240813,104100,125266698,1156,1156,1156,1156,0
|
|
20240813,104000,125266698,1156,1156,1156,1156,0
|
|
20240813,103900,125266698,1156,1158,1158,1156,5000
|
|
20240813,103800,119481303,1162,1162,1162,1162,0
|
|
20240813,103700,119481303,1162,1162,1162,1162,0
|
|
20240813,103600,119481303,1162,1162,1162,1162,97
|
|
20240813,103500,119368589,1162,1162,1162,1162,0
|
|
20240813,103400,119368589,1162,1162,1162,1162,0
|
|
20240813,103300,119368589,1162,1162,1162,1162,0
|
|
20240813,103200,119368589,1162,1162,1162,1162,1
|
|
20240813,103100,119367427,1158,1158,1158,1158,0
|
|
20240813,103000,119367427,1158,1158,1158,1158,15
|
|
20240813,102900,119350057,1158,1158,1158,1157,605
|
|
20240813,102800,118649563,1162,1162,1162,1162,0
|
|
20240813,102700,118649563,1162,1161,1162,1161,7000
|
|
20240813,102600,110515583,1162,1162,1162,1162,0
|
|
20240813,102500,110515583,1162,1162,1162,1162,0
|
|
20240813,102400,110515583,1162,1161,1162,1161,367
|
|
20240813,102300,110089149,1163,1163,1163,1163,0
|
|
20240813,102200,110089149,1163,1163,1163,1163,1
|
|
20240813,102100,110087986,1158,1158,1158,1158,999
|
|
20240813,102000,108931144,1163,1163,1163,1163,0
|
|
20240813,101900,108931144,1163,1163,1163,1163,0
|
|
20240813,101800,108931144,1163,1163,1163,1163,10
|
|
20240813,101700,108919514,1163,1163,1163,1163,0
|
|
20240813,101600,108919514,1163,1163,1163,1163,5
|
|
20240813,101500,108913699,1163,1163,1163,1163,0
|
|
20240813,101400,108913699,1163,1163,1163,1163,0
|
|
20240813,101300,108913699,1163,1163,1163,1163,1
|
|
20240813,101200,108912536,1159,1159,1159,1159,0
|
|
20240813,101100,108912536,1159,1163,1163,1159,1310
|
|
20240813,101000,107393102,1163,1163,1163,1163,0
|
|
20240813,100900,107393102,1163,1163,1163,1163,0
|
|
20240813,100800,107393102,1163,1163,1163,1163,10
|
|
20240813,100700,107381472,1163,1163,1163,1163,0
|
|
20240813,100600,107381472,1163,1163,1163,1163,0
|
|
20240813,100500,107381472,1163,1163,1163,1163,1
|
|
20240813,100400,107380309,1163,1163,1163,1163,11
|
|
20240813,100300,107367516,1163,1163,1163,1163,1
|
|
20240813,100200,107366353,1163,1163,1163,1163,0
|
|
20240813,100100,107366353,1163,1163,1163,1163,0
|
|
20240813,100000,107366353,1163,1163,1163,1163,0
|
|
20240813,095900,107366353,1163,1163,1163,1163,0
|
|
20240813,095800,107366353,1163,1163,1163,1163,0
|
|
20240813,095700,107366353,1163,1163,1163,1163,0
|
|
20240813,095600,107366353,1163,1163,1163,1163,22
|
|
20240813,095500,107340767,1163,1163,1163,1163,100
|
|
20240813,095400,107224467,1163,1163,1163,1163,100
|
|
20240813,095300,107108167,1163,1163,1163,1163,0
|
|
20240813,095200,107108167,1163,1163,1163,1163,0
|
|
20240813,095100,107108167,1163,1163,1163,1163,7
|
|
20240813,095000,107100026,1163,1162,1163,1162,12
|
|
20240813,094900,107086080,1163,1163,1163,1163,10
|
|
20240813,094800,107074450,1164,1164,1164,1164,16
|
|
20240813,094700,107055826,1158,1158,1158,1158,0
|
|
20240813,094600,107055826,1158,1157,1158,1157,950
|
|
20240813,094500,105955819,1157,1157,1157,1157,10
|
|
20240813,094400,105944249,1157,1157,1157,1157,4
|
|
20240813,094300,105939621,1157,1157,1157,1157,0
|
|
20240813,094200,105939621,1157,1157,1157,1157,2
|
|
20240813,094100,105937307,1157,1157,1157,1157,1
|
|
20240813,094000,105936150,1153,1153,1153,1153,0
|
|
20240813,093900,105936150,1153,1154,1154,1153,1172
|
|
20240813,093800,104584734,1154,1156,1156,1154,6522
|
|
20240813,093700,97050652,1156,1156,1156,1156,0
|
|
20240813,093600,97050652,1156,1156,1156,1156,0
|
|
20240813,093500,97050652,1156,1158,1158,1155,7412
|
|
20240813,093400,88473778,1159,1161,1161,1159,3426
|
|
20240813,093300,84500372,1170,1170,1170,1170,0
|
|
20240813,093200,84500372,1170,1170,1170,1170,2
|
|
20240813,093100,84498032,1170,1170,1170,1170,1
|
|
20240813,093000,84496862,1161,1161,1161,1161,300
|
|
20240813,092900,84148562,1161,1161,1161,1161,0
|
|
20240813,092800,84148562,1161,1175,1175,1161,2005
|
|
20240813,092700,81819652,1177,1177,1177,1177,0
|
|
20240813,092600,81819652,1177,1177,1177,1177,84
|
|
20240813,092500,81720784,1177,1164,1177,1164,781
|
|
20240813,092400,80811687,1183,1172,1183,1162,2489
|
|
20240813,092300,77916409,1173,1174,1174,1173,7
|
|
20240813,092200,77908195,1175,1175,1175,1175,0
|
|
20240813,092100,77908195,1175,1175,1175,1175,0
|
|
20240813,092000,77908195,1175,1175,1175,1175,1
|
|
20240813,091900,77907020,1175,1175,1175,1175,1
|
|
20240813,091800,77905845,1174,1174,1174,1174,0
|
|
20240813,091700,77905845,1174,1174,1174,1174,2
|
|
20240813,091600,77903497,1174,1174,1174,1174,1
|
|
20240813,091500,77902323,1177,1177,1177,1177,0
|
|
20240813,091400,77902323,1177,1177,1177,1177,0
|
|
20240813,091300,77902323,1177,1177,1177,1175,428
|
|
20240813,091200,77398573,1176,1177,1177,1176,6
|
|
20240813,091100,77391514,1179,1179,1179,1179,0
|
|
20240813,091000,77391514,1179,1179,1179,1179,0
|
|
20240813,090900,77391514,1179,1179,1179,1179,0
|
|
20240813,090800,77391514,1179,1178,1179,1178,10
|
|
20240813,090700,77379725,1178,1178,1178,1178,43
|
|
20240813,090600,77329071,1181,1181,1181,1181,0
|
|
20240813,090500,77329071,1181,1181,1181,1181,0
|
|
20240813,090400,77329071,1181,1181,1181,1181,0
|
|
20240813,090300,77329071,1181,1181,1181,1181,1
|
|
20240813,090200,77327890,1169,1169,1169,1160,62601
|
|
20240813,090100,4697098,1169,1169,1169,1169,3000
|
|
20240813,090000,1190098,1183,1183,1183,1183,1006
|