603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,190000,217656053,1168,1168,1168,1168,5900
|
|
20240806,185900,217656053,1168,1168,1168,1168,0
|
|
20240806,185800,217656053,1168,1168,1168,1168,0
|
|
20240806,185700,217656053,1168,1168,1168,1168,0
|
|
20240806,185600,217656053,1168,1168,1168,1168,0
|
|
20240806,185500,217656053,1168,1168,1168,1168,0
|
|
20240806,185400,217656053,1168,1168,1168,1168,0
|
|
20240806,185300,217656053,1168,1168,1168,1168,0
|
|
20240806,185200,217656053,1168,1168,1168,1168,0
|
|
20240806,185100,217656053,1168,1168,1168,1168,0
|
|
20240806,185000,217656053,1168,1168,1168,1168,0
|
|
20240806,184900,217656053,1168,1168,1168,1168,0
|
|
20240806,184800,217656053,1168,1168,1168,1168,0
|
|
20240806,184700,217656053,1168,1168,1168,1168,0
|
|
20240806,184600,217656053,1168,1168,1168,1168,0
|
|
20240806,184500,217656053,1168,1168,1168,1168,0
|
|
20240806,184400,217656053,1168,1168,1168,1168,0
|
|
20240806,184300,217656053,1168,1168,1168,1168,0
|
|
20240806,184200,217656053,1168,1168,1168,1168,0
|
|
20240806,184100,217656053,1168,1168,1168,1168,0
|
|
20240806,184000,217656053,1168,1168,1168,1168,0
|
|
20240806,183900,217656053,1168,1168,1168,1168,0
|
|
20240806,183800,217656053,1168,1168,1168,1168,0
|
|
20240806,183700,217656053,1168,1168,1168,1168,0
|
|
20240806,183600,217656053,1168,1168,1168,1168,0
|
|
20240806,183500,217656053,1168,1168,1168,1168,0
|
|
20240806,183400,217656053,1168,1168,1168,1168,0
|
|
20240806,183300,217656053,1168,1168,1168,1168,0
|
|
20240806,183200,217656053,1168,1168,1168,1168,0
|
|
20240806,183100,217656053,1168,1168,1168,1168,0
|
|
20240806,183000,217656053,1168,1168,1168,1168,5900
|
|
20240806,182900,217656053,1168,1168,1168,1168,0
|
|
20240806,182800,217656053,1168,1168,1168,1168,0
|
|
20240806,182700,217656053,1168,1168,1168,1168,0
|
|
20240806,182600,217656053,1168,1168,1168,1168,0
|
|
20240806,182500,217656053,1168,1168,1168,1168,0
|
|
20240806,182400,217656053,1168,1168,1168,1168,0
|
|
20240806,182300,217656053,1168,1168,1168,1168,0
|
|
20240806,182200,217656053,1168,1168,1168,1168,0
|
|
20240806,182100,217656053,1168,1168,1168,1168,0
|
|
20240806,182000,217656053,1168,1168,1168,1168,0
|
|
20240806,181900,217656053,1168,1168,1168,1168,0
|
|
20240806,181800,217656053,1168,1168,1168,1168,0
|
|
20240806,181700,217656053,1168,1168,1168,1168,0
|
|
20240806,181600,217656053,1168,1168,1168,1168,0
|
|
20240806,181500,217656053,1168,1168,1168,1168,0
|
|
20240806,181400,217656053,1168,1168,1168,1168,0
|
|
20240806,181300,217656053,1168,1168,1168,1168,0
|
|
20240806,181200,217656053,1168,1168,1168,1168,0
|
|
20240806,181100,217656053,1168,1168,1168,1168,0
|
|
20240806,181000,217656053,1168,1168,1168,1168,0
|
|
20240806,180900,217656053,1168,1168,1168,1168,0
|
|
20240806,180800,217656053,1168,1168,1168,1168,0
|
|
20240806,180700,217656053,1168,1168,1168,1168,0
|
|
20240806,180600,217656053,1168,1168,1168,1168,0
|
|
20240806,180500,217656053,1168,1168,1168,1168,0
|
|
20240806,180400,217656053,1168,1168,1168,1168,0
|
|
20240806,180300,217656053,1168,1168,1168,1168,0
|
|
20240806,180200,217656053,1168,1168,1168,1168,0
|
|
20240806,180100,217656053,1168,1168,1168,1168,0
|
|
20240806,180000,217656053,1168,1168,1168,1168,5900
|
|
20240806,175900,217656053,1168,1168,1168,1168,0
|
|
20240806,175800,217656053,1168,1168,1168,1168,0
|
|
20240806,175700,217656053,1168,1168,1168,1168,0
|
|
20240806,175600,217656053,1168,1168,1168,1168,0
|
|
20240806,175500,217656053,1168,1168,1168,1168,0
|
|
20240806,175400,217656053,1168,1168,1168,1168,0
|
|
20240806,175300,217656053,1168,1168,1168,1168,0
|
|
20240806,175200,217656053,1168,1168,1168,1168,0
|
|
20240806,175100,217656053,1168,1168,1168,1168,0
|
|
20240806,175000,217656053,1168,1168,1168,1168,0
|
|
20240806,174900,217656053,1168,1168,1168,1168,0
|
|
20240806,174800,217656053,1168,1168,1168,1168,0
|
|
20240806,174700,217656053,1168,1168,1168,1168,0
|
|
20240806,174600,217656053,1168,1168,1168,1168,0
|
|
20240806,174500,217656053,1168,1168,1168,1168,0
|
|
20240806,174400,217656053,1168,1168,1168,1168,0
|
|
20240806,174300,217656053,1168,1168,1168,1168,0
|
|
20240806,174200,217656053,1168,1168,1168,1168,0
|
|
20240806,174100,217656053,1168,1168,1168,1168,0
|
|
20240806,174000,217656053,1168,1168,1168,1168,0
|
|
20240806,173900,217656053,1168,1168,1168,1168,0
|
|
20240806,173800,217656053,1168,1168,1168,1168,0
|
|
20240806,173700,217656053,1168,1168,1168,1168,0
|
|
20240806,173600,217656053,1168,1168,1168,1168,0
|
|
20240806,173500,217656053,1168,1168,1168,1168,0
|
|
20240806,173400,217656053,1168,1168,1168,1168,0
|
|
20240806,173300,217656053,1168,1168,1168,1168,0
|
|
20240806,173200,217656053,1168,1168,1168,1168,0
|
|
20240806,173100,217656053,1168,1168,1168,1168,0
|
|
20240806,173000,217656053,1168,1168,1168,1168,5900
|
|
20240806,172900,217656053,1168,1168,1168,1168,0
|
|
20240806,172800,217656053,1168,1168,1168,1168,0
|
|
20240806,172700,217656053,1168,1168,1168,1168,0
|
|
20240806,172600,217656053,1168,1168,1168,1168,0
|
|
20240806,172500,217656053,1168,1168,1168,1168,0
|
|
20240806,172400,217656053,1168,1168,1168,1168,0
|
|
20240806,172300,217656053,1168,1168,1168,1168,0
|
|
20240806,172200,217656053,1168,1168,1168,1168,0
|
|
20240806,172100,217656053,1168,1168,1168,1168,0
|
|
20240806,172000,217656053,1168,1168,1168,1168,0
|
|
20240806,171900,217656053,1168,1168,1168,1168,0
|
|
20240806,171800,217656053,1168,1168,1168,1168,0
|
|
20240806,171700,217656053,1168,1168,1168,1168,0
|
|
20240806,171600,217656053,1168,1168,1168,1168,0
|
|
20240806,171500,217656053,1168,1168,1168,1168,0
|
|
20240806,171400,217656053,1168,1168,1168,1168,0
|
|
20240806,171300,217656053,1168,1168,1168,1168,0
|
|
20240806,171200,217656053,1168,1168,1168,1168,0
|
|
20240806,171100,217656053,1168,1168,1168,1168,0
|
|
20240806,171000,217656053,1168,1168,1168,1168,0
|
|
20240806,170900,217656053,1168,1168,1168,1168,0
|
|
20240806,170800,217656053,1168,1168,1168,1168,0
|
|
20240806,170700,217656053,1168,1168,1168,1168,0
|
|
20240806,170600,217656053,1168,1168,1168,1168,0
|
|
20240806,170500,217656053,1168,1168,1168,1168,0
|
|
20240806,170400,217656053,1168,1168,1168,1168,0
|
|
20240806,170300,217656053,1168,1168,1168,1168,0
|
|
20240806,170200,217656053,1168,1168,1168,1168,0
|
|
20240806,170100,217656053,1168,1168,1168,1168,0
|
|
20240806,170000,217656053,1168,1168,1168,1168,5900
|
|
20240806,165900,217656053,1168,1168,1168,1168,0
|
|
20240806,165800,217656053,1168,1168,1168,1168,0
|
|
20240806,165700,217656053,1168,1168,1168,1168,0
|
|
20240806,165600,217656053,1168,1168,1168,1168,0
|
|
20240806,165500,217656053,1168,1168,1168,1168,0
|
|
20240806,165400,217656053,1168,1168,1168,1168,0
|
|
20240806,165300,217656053,1168,1168,1168,1168,0
|
|
20240806,165200,217656053,1168,1168,1168,1168,0
|
|
20240806,165100,217656053,1168,1168,1168,1168,0
|
|
20240806,165000,217656053,1168,1168,1168,1168,0
|
|
20240806,164900,217656053,1168,1168,1168,1168,0
|
|
20240806,164800,217656053,1168,1168,1168,1168,0
|
|
20240806,164700,217656053,1168,1168,1168,1168,0
|
|
20240806,164600,217656053,1168,1168,1168,1168,0
|
|
20240806,164500,217656053,1168,1168,1168,1168,0
|
|
20240806,164400,217656053,1168,1168,1168,1168,0
|
|
20240806,164300,217656053,1168,1168,1168,1168,0
|
|
20240806,164200,217656053,1168,1168,1168,1168,0
|
|
20240806,164100,217656053,1168,1168,1168,1168,0
|
|
20240806,164000,217656053,1168,1168,1168,1168,0
|
|
20240806,163900,217656053,1168,1168,1168,1168,0
|
|
20240806,163800,217656053,1168,1168,1168,1168,0
|
|
20240806,163700,217656053,1168,1168,1168,1168,0
|
|
20240806,163600,217656053,1168,1168,1168,1168,0
|
|
20240806,163500,217656053,1168,1168,1168,1168,0
|
|
20240806,163400,217656053,1168,1168,1168,1168,0
|
|
20240806,163300,217656053,1168,1168,1168,1168,0
|
|
20240806,163200,217656053,1168,1168,1168,1168,0
|
|
20240806,163100,217656053,1168,1168,1168,1168,0
|
|
20240806,163000,217656053,1168,1168,1168,1168,5900
|
|
20240806,162900,217656053,1168,1168,1168,1168,0
|
|
20240806,162800,217656053,1168,1168,1168,1168,0
|
|
20240806,162700,217656053,1168,1168,1168,1168,0
|
|
20240806,162600,217656053,1168,1168,1168,1168,0
|
|
20240806,162500,217656053,1168,1168,1168,1168,0
|
|
20240806,162400,217656053,1168,1168,1168,1168,0
|
|
20240806,162300,217656053,1168,1168,1168,1168,0
|
|
20240806,162200,217656053,1168,1168,1168,1168,0
|
|
20240806,162100,217656053,1168,1168,1168,1168,0
|
|
20240806,162000,217656053,1168,1168,1168,1168,0
|
|
20240806,161900,217656053,1168,1168,1168,1168,0
|
|
20240806,161800,217656053,1168,1168,1168,1168,0
|
|
20240806,161700,217656053,1168,1168,1168,1168,0
|
|
20240806,161600,217656053,1168,1168,1168,1168,0
|
|
20240806,161500,217656053,1168,1168,1168,1168,0
|
|
20240806,161400,217656053,1168,1168,1168,1168,0
|
|
20240806,161300,217656053,1168,1168,1168,1168,0
|
|
20240806,161200,217656053,1168,1168,1168,1168,0
|
|
20240806,161100,217656053,1168,1168,1168,1168,0
|
|
20240806,161000,217656053,1168,1168,1168,1168,0
|
|
20240806,160900,217656053,1168,1168,1168,1168,0
|
|
20240806,160800,217656053,1168,1168,1168,1168,0
|
|
20240806,160700,217656053,1168,1168,1168,1168,0
|
|
20240806,160600,217656053,1168,1168,1168,1168,0
|
|
20240806,160500,217656053,1168,1168,1168,1168,0
|
|
20240806,160400,217656053,1168,1168,1168,1168,0
|
|
20240806,160300,217656053,1168,1168,1168,1168,0
|
|
20240806,160200,217656053,1168,1168,1168,1168,0
|
|
20240806,160100,217656053,1168,1168,1168,1168,0
|
|
20240806,160000,217656053,1168,1168,1168,1168,5900
|
|
20240806,155900,217656053,1168,1168,1168,1168,0
|
|
20240806,155800,217656053,1168,1168,1168,1168,0
|
|
20240806,155700,217656053,1168,1168,1168,1168,0
|
|
20240806,155600,217656053,1168,1168,1168,1168,0
|
|
20240806,155500,217656053,1168,1168,1168,1168,0
|
|
20240806,155400,217656053,1168,1168,1168,1168,0
|
|
20240806,155300,217656053,1168,1168,1168,1168,0
|
|
20240806,155200,217656053,1168,1168,1168,1168,0
|
|
20240806,155100,217656053,1168,1168,1168,1168,0
|
|
20240806,155000,217656053,1168,1168,1168,1168,0
|
|
20240806,154900,217656053,1168,1168,1168,1168,0
|
|
20240806,154800,217656053,1168,1168,1168,1168,0
|
|
20240806,154700,217656053,1168,1168,1168,1168,0
|
|
20240806,154600,217656053,1168,1168,1168,1168,0
|
|
20240806,154500,217656053,1168,1168,1168,1168,0
|
|
20240806,154400,217656053,1168,1168,1168,1168,0
|
|
20240806,154300,217656053,1168,1168,1168,1168,0
|
|
20240806,154200,217656053,1168,1168,1168,1168,0
|
|
20240806,154100,217656053,1168,1168,1168,1168,0
|
|
20240806,154000,217656053,1168,1168,1168,1168,0
|
|
20240806,153900,217656053,1168,1168,1168,1168,0
|
|
20240806,153800,217656053,1168,1168,1168,1168,0
|
|
20240806,153700,217656053,1168,1168,1168,1168,0
|
|
20240806,153600,217656053,1168,1168,1168,1168,0
|
|
20240806,153500,217656053,1168,1168,1168,1168,0
|
|
20240806,153400,217656053,1168,1168,1168,1168,0
|
|
20240806,153300,217656053,1168,1168,1168,1168,0
|
|
20240806,153200,217656053,1168,1168,1168,1168,0
|
|
20240806,153100,217656053,1168,1168,1168,1168,0
|
|
20240806,153000,217656053,1168,1168,1168,1168,11800
|
|
20240806,152900,210764853,1165,1165,1165,1165,0
|
|
20240806,152800,210764853,1165,1165,1165,1165,0
|
|
20240806,152700,210764853,1165,1165,1165,1165,0
|
|
20240806,152600,210764853,1165,1165,1165,1165,0
|
|
20240806,152500,210764853,1165,1165,1165,1165,0
|
|
20240806,152400,210764853,1165,1165,1165,1165,0
|
|
20240806,152300,210764853,1165,1165,1165,1165,0
|
|
20240806,152200,210764853,1165,1165,1165,1165,0
|
|
20240806,152100,210764853,1165,1165,1165,1165,0
|
|
20240806,152000,210764853,1165,1165,1165,1165,0
|
|
20240806,151900,210764853,1165,1154,1165,1154,2151
|
|
20240806,151800,208282544,1154,1154,1154,1154,168
|
|
20240806,151700,208088672,1162,1162,1162,1162,2
|
|
20240806,151600,208086348,1162,1169,1169,1153,13221
|
|
20240806,151500,192817719,1166,1165,1166,1159,3111
|
|
20240806,151400,189207213,1160,1174,1174,1160,5000
|
|
20240806,151300,183391794,1184,1184,1184,1184,0
|
|
20240806,151200,183391794,1184,1184,1184,1184,11
|
|
20240806,151100,183378770,1171,1178,1178,1171,1800
|
|
20240806,151000,181266112,1184,1184,1184,1184,168
|
|
20240806,150900,181067200,1178,1178,1178,1178,80
|
|
20240806,150800,180972960,1184,1181,1184,1181,168
|
|
20240806,150700,180774074,1181,1181,1181,1181,0
|
|
20240806,150600,180774074,1181,1181,1181,1181,0
|
|
20240806,150500,180774074,1181,1181,1181,1181,0
|
|
20240806,150400,180774074,1181,1181,1181,1181,58
|
|
20240806,150300,180705576,1185,1185,1185,1185,0
|
|
20240806,150200,180705576,1185,1185,1185,1185,0
|
|
20240806,150100,180705576,1185,1177,1185,1177,484
|
|
20240806,150000,180133676,1196,1196,1196,1196,0
|
|
20240806,145900,180133676,1196,1196,1196,1196,0
|
|
20240806,145800,180133676,1196,1190,1196,1190,310
|
|
20240806,145700,179763823,1190,1190,1190,1190,0
|
|
20240806,145600,179763823,1190,1190,1190,1190,11
|
|
20240806,145500,179750733,1188,1188,1188,1188,0
|
|
20240806,145400,179750733,1188,1188,1188,1188,0
|
|
20240806,145300,179750733,1188,1188,1188,1188,0
|
|
20240806,145200,179750733,1188,1188,1188,1188,0
|
|
20240806,145100,179750733,1188,1188,1190,1188,159
|
|
20240806,145000,179561699,1188,1188,1188,1188,0
|
|
20240806,144900,179561699,1188,1188,1188,1188,0
|
|
20240806,144800,179561699,1188,1188,1188,1188,0
|
|
20240806,144700,179561699,1188,1188,1188,1188,12
|
|
20240806,144600,179547443,1190,1189,1190,1189,15
|
|
20240806,144500,179529603,1173,1173,1173,1173,0
|
|
20240806,144400,179529603,1173,1173,1173,1173,0
|
|
20240806,144300,179529603,1173,1173,1173,1173,40
|
|
20240806,144200,179482683,1200,1200,1200,1200,0
|
|
20240806,144100,179482683,1200,1200,1200,1200,0
|
|
20240806,144000,179482683,1200,1200,1200,1200,0
|
|
20240806,143900,179482683,1200,1200,1200,1200,0
|
|
20240806,143800,179482683,1200,1200,1200,1200,0
|
|
20240806,143700,179482683,1200,1200,1200,1200,0
|
|
20240806,143600,179482683,1200,1200,1200,1200,0
|
|
20240806,143500,179482683,1200,1200,1200,1200,0
|
|
20240806,143400,179482683,1200,1200,1200,1200,0
|
|
20240806,143300,179482683,1200,1200,1200,1200,0
|
|
20240806,143200,179482683,1200,1200,1200,1200,0
|
|
20240806,143100,179482683,1200,1200,1200,1200,1
|
|
20240806,143000,179481483,1202,1168,1202,1168,12167
|
|
20240806,142900,165116315,1168,1168,1168,1168,104
|
|
20240806,142800,164994843,1168,1168,1168,1168,70
|
|
20240806,142700,164913083,1165,1165,1165,1165,100
|
|
20240806,142600,164796583,1165,1165,1165,1165,0
|
|
20240806,142500,164796583,1165,1165,1165,1165,0
|
|
20240806,142400,164796583,1165,1165,1165,1165,0
|
|
20240806,142300,164796583,1165,1165,1165,1165,0
|
|
20240806,142200,164796583,1165,1165,1165,1165,0
|
|
20240806,142100,164796583,1165,1165,1165,1165,70
|
|
20240806,142000,164715033,1170,1170,1170,1170,0
|
|
20240806,141900,164715033,1170,1170,1170,1170,121
|
|
20240806,141800,164573463,1165,1165,1165,1165,0
|
|
20240806,141700,164573463,1165,1165,1165,1165,0
|
|
20240806,141600,164573463,1165,1165,1165,1165,0
|
|
20240806,141500,164573463,1165,1165,1165,1165,0
|
|
20240806,141400,164573463,1165,1165,1165,1165,0
|
|
20240806,141300,164573463,1165,1165,1165,1165,0
|
|
20240806,141200,164573463,1165,1165,1165,1165,499
|
|
20240806,141100,163992128,1170,1170,1170,1170,4713
|
|
20240806,141000,158477918,1170,1170,1170,1170,0
|
|
20240806,140900,158477918,1170,1168,1170,1168,11
|
|
20240806,140800,158465068,1166,1166,1166,1166,0
|
|
20240806,140700,158465068,1166,1166,1166,1166,0
|
|
20240806,140600,158465068,1166,1167,1167,1166,30
|
|
20240806,140500,158430060,1170,1170,1170,1170,0
|
|
20240806,140400,158430060,1170,1169,1170,1168,572
|
|
20240806,140300,157761722,1170,1170,1170,1170,215
|
|
20240806,140200,157510172,1177,1177,1177,1177,0
|
|
20240806,140100,157510172,1177,1177,1177,1177,0
|
|
20240806,140000,157510172,1177,1177,1177,1177,0
|
|
20240806,135900,157510172,1177,1177,1177,1177,0
|
|
20240806,135800,157510172,1177,1177,1177,1177,141
|
|
20240806,135700,157344215,1177,1177,1177,1177,0
|
|
20240806,135600,157344215,1177,1177,1177,1177,0
|
|
20240806,135500,157344215,1177,1177,1177,1177,19
|
|
20240806,135400,157321852,1177,1177,1177,1177,11
|
|
20240806,135300,157308905,1177,1177,1177,1177,0
|
|
20240806,135200,157308905,1177,1177,1177,1177,0
|
|
20240806,135100,157308905,1177,1177,1177,1177,0
|
|
20240806,135000,157308905,1177,1177,1177,1177,0
|
|
20240806,134900,157308905,1177,1177,1177,1177,0
|
|
20240806,134800,157308905,1177,1177,1177,1177,0
|
|
20240806,134700,157308905,1177,1177,1177,1177,0
|
|
20240806,134600,157308905,1177,1177,1177,1177,0
|
|
20240806,134500,157308905,1177,1177,1177,1177,0
|
|
20240806,134400,157308905,1177,1177,1177,1177,0
|
|
20240806,134300,157308905,1177,1177,1177,1177,0
|
|
20240806,134200,157308905,1177,1177,1177,1177,0
|
|
20240806,134100,157308905,1177,1177,1177,1177,0
|
|
20240806,134000,157308905,1177,1177,1177,1177,0
|
|
20240806,133900,157308905,1177,1177,1177,1177,0
|
|
20240806,133800,157308905,1177,1177,1177,1177,0
|
|
20240806,133700,157308905,1177,1176,1177,1176,248
|
|
20240806,133600,157017013,1177,1177,1177,1177,0
|
|
20240806,133500,157017013,1177,1168,1177,1168,6
|
|
20240806,133400,157009960,1177,1177,1177,1177,10
|
|
20240806,133300,156998190,1177,1177,1177,1177,0
|
|
20240806,133200,156998190,1177,1177,1177,1177,0
|
|
20240806,133100,156998190,1177,1177,1177,1177,0
|
|
20240806,133000,156998190,1177,1176,1177,1176,4
|
|
20240806,132900,156993485,1176,1174,1176,1174,199
|
|
20240806,132800,156759567,1179,1179,1179,1179,0
|
|
20240806,132700,156759567,1179,1174,1179,1174,2
|
|
20240806,132600,156757214,1174,1174,1174,1174,50
|
|
20240806,132500,156698514,1180,1180,1180,1180,0
|
|
20240806,132400,156698514,1180,1180,1180,1180,0
|
|
20240806,132300,156698514,1180,1180,1180,1180,0
|
|
20240806,132200,156698514,1180,1180,1180,1180,0
|
|
20240806,132100,156698514,1180,1180,1180,1180,0
|
|
20240806,132000,156698514,1180,1180,1180,1180,0
|
|
20240806,131900,156698514,1180,1180,1180,1180,0
|
|
20240806,131800,156698514,1180,1180,1180,1180,0
|
|
20240806,131700,156698514,1180,1180,1180,1180,0
|
|
20240806,131600,156698514,1180,1180,1180,1180,0
|
|
20240806,131500,156698514,1180,1180,1180,1180,0
|
|
20240806,131400,156698514,1180,1180,1180,1180,0
|
|
20240806,131300,156698514,1180,1180,1180,1180,0
|
|
20240806,131200,156698514,1180,1180,1180,1180,0
|
|
20240806,131100,156698514,1180,1180,1180,1180,0
|
|
20240806,131000,156698514,1180,1180,1180,1180,0
|
|
20240806,130900,156698514,1180,1180,1180,1180,0
|
|
20240806,130800,156698514,1180,1180,1180,1180,1
|
|
20240806,130700,156697334,1173,1173,1173,1173,643
|
|
20240806,130600,155943095,1180,1180,1180,1180,100
|
|
20240806,130500,155825095,1180,1180,1180,1180,0
|
|
20240806,130400,155825095,1180,1180,1180,1180,0
|
|
20240806,130300,155825095,1180,1180,1180,1180,790
|
|
20240806,130200,154892895,1180,1180,1180,1180,0
|
|
20240806,130100,154892895,1180,1180,1180,1180,0
|
|
20240806,130000,154892895,1180,1180,1180,1180,0
|
|
20240806,125900,154892895,1180,1180,1180,1180,0
|
|
20240806,125800,154892895,1180,1180,1180,1180,10
|
|
20240806,125700,154881095,1179,1179,1179,1179,457
|
|
20240806,125600,154342292,1180,1180,1180,1180,0
|
|
20240806,125500,154342292,1180,1180,1180,1180,0
|
|
20240806,125400,154342292,1180,1180,1180,1180,0
|
|
20240806,125300,154342292,1180,1180,1180,1180,0
|
|
20240806,125200,154342292,1180,1180,1180,1180,1
|
|
20240806,125100,154341112,1180,1180,1180,1180,0
|
|
20240806,125000,154341112,1180,1180,1180,1180,1
|
|
20240806,124900,154339932,1180,1178,1180,1178,688
|
|
20240806,124800,153528732,1178,1178,1178,1178,177
|
|
20240806,124700,153320226,1173,1173,1173,1173,0
|
|
20240806,124600,153320226,1173,1173,1173,1173,0
|
|
20240806,124500,153320226,1173,1175,1175,1173,2733
|
|
20240806,124400,150114063,1178,1178,1178,1178,0
|
|
20240806,124300,150114063,1178,1178,1178,1178,0
|
|
20240806,124200,150114063,1178,1178,1178,1178,0
|
|
20240806,124100,150114063,1178,1178,1178,1178,0
|
|
20240806,124000,150114063,1178,1178,1178,1178,0
|
|
20240806,123900,150114063,1178,1173,1178,1173,696
|
|
20240806,123800,149297296,1173,1173,1173,1173,0
|
|
20240806,123700,149297296,1173,1173,1173,1173,4
|
|
20240806,123600,149292604,1174,1174,1174,1174,0
|
|
20240806,123500,149292604,1174,1174,1174,1174,0
|
|
20240806,123400,149292604,1174,1174,1174,1174,0
|
|
20240806,123300,149292604,1174,1174,1174,1174,0
|
|
20240806,123200,149292604,1174,1174,1174,1174,0
|
|
20240806,123100,149292604,1174,1172,1174,1172,46
|
|
20240806,123000,149238690,1174,1174,1174,1174,0
|
|
20240806,122900,149238690,1174,1174,1174,1174,0
|
|
20240806,122800,149238690,1174,1174,1174,1174,10
|
|
20240806,122700,149226950,1174,1174,1174,1174,3
|
|
20240806,122600,149223428,1174,1166,1174,1166,2073
|
|
20240806,122500,146804241,1167,1167,1167,1167,0
|
|
20240806,122400,146804241,1167,1167,1167,1167,2
|
|
20240806,122300,146801907,1167,1163,1167,1163,905
|
|
20240806,122200,145749334,1163,1163,1163,1163,0
|
|
20240806,122100,145749334,1163,1163,1163,1163,0
|
|
20240806,122000,145749334,1163,1163,1163,1163,0
|
|
20240806,121900,145749334,1163,1163,1163,1163,0
|
|
20240806,121800,145749334,1163,1163,1163,1163,0
|
|
20240806,121700,145749334,1163,1163,1163,1163,0
|
|
20240806,121600,145749334,1163,1163,1163,1163,5
|
|
20240806,121500,145743519,1156,1156,1156,1156,0
|
|
20240806,121400,145743519,1156,1156,1156,1156,0
|
|
20240806,121300,145743519,1156,1156,1156,1156,0
|
|
20240806,121200,145743519,1156,1156,1156,1156,0
|
|
20240806,121100,145743519,1156,1156,1156,1156,0
|
|
20240806,121000,145743519,1156,1156,1156,1156,0
|
|
20240806,120900,145743519,1156,1156,1156,1156,0
|
|
20240806,120800,145743519,1156,1156,1156,1156,0
|
|
20240806,120700,145743519,1156,1156,1156,1156,0
|
|
20240806,120600,145743519,1156,1156,1156,1156,0
|
|
20240806,120500,145743519,1156,1156,1156,1156,567
|
|
20240806,120400,145088067,1160,1160,1160,1160,0
|
|
20240806,120300,145088067,1160,1160,1160,1160,0
|
|
20240806,120200,145088067,1160,1160,1160,1160,0
|
|
20240806,120100,145088067,1160,1160,1160,1160,0
|
|
20240806,120000,145088067,1160,1161,1161,1160,77
|
|
20240806,115900,144998690,1167,1167,1167,1167,0
|
|
20240806,115800,144998690,1167,1167,1167,1167,0
|
|
20240806,115700,144998690,1167,1167,1167,1167,0
|
|
20240806,115600,144998690,1167,1167,1167,1167,0
|
|
20240806,115500,144998690,1167,1167,1167,1167,0
|
|
20240806,115400,144998690,1167,1167,1167,1167,0
|
|
20240806,115300,144998690,1167,1167,1167,1167,0
|
|
20240806,115200,144998690,1167,1167,1167,1167,0
|
|
20240806,115100,144998690,1167,1167,1167,1167,0
|
|
20240806,115000,144998690,1167,1167,1167,1167,0
|
|
20240806,114900,144998690,1167,1167,1167,1167,5
|
|
20240806,114800,144992855,1166,1165,1166,1165,15
|
|
20240806,114700,144975375,1166,1166,1166,1166,0
|
|
20240806,114600,144975375,1166,1166,1166,1166,2
|
|
20240806,114500,144973043,1167,1167,1167,1167,0
|
|
20240806,114400,144973043,1167,1167,1167,1167,0
|
|
20240806,114300,144973043,1167,1167,1167,1167,0
|
|
20240806,114200,144973043,1167,1167,1167,1167,0
|
|
20240806,114100,144973043,1167,1156,1167,1154,280
|
|
20240806,114000,144649753,1167,1166,1167,1166,58
|
|
20240806,113900,144582121,1165,1165,1165,1165,0
|
|
20240806,113800,144582121,1165,1164,1165,1164,97
|
|
20240806,113700,144469137,1166,1166,1166,1166,0
|
|
20240806,113600,144469137,1166,1166,1166,1166,0
|
|
20240806,113500,144469137,1166,1160,1166,1155,3004
|
|
20240806,113400,140999308,1160,1160,1160,1160,3
|
|
20240806,113300,140995828,1166,1166,1166,1166,0
|
|
20240806,113200,140995828,1166,1166,1166,1166,0
|
|
20240806,113100,140995828,1166,1166,1166,1166,183
|
|
20240806,113000,140782450,1166,1166,1166,1166,0
|
|
20240806,112900,140782450,1166,1166,1166,1166,0
|
|
20240806,112800,140782450,1166,1166,1166,1166,0
|
|
20240806,112700,140782450,1166,1160,1166,1160,829
|
|
20240806,112600,139820036,1166,1160,1166,1160,284
|
|
20240806,112500,139490488,1160,1160,1160,1160,1
|
|
20240806,112400,139489328,1154,1154,1154,1154,0
|
|
20240806,112300,139489328,1154,1154,1154,1154,0
|
|
20240806,112200,139489328,1154,1154,1154,1154,0
|
|
20240806,112100,139489328,1154,1154,1154,1154,0
|
|
20240806,112000,139489328,1154,1155,1155,1154,414
|
|
20240806,111900,139011566,1160,1160,1160,1160,0
|
|
20240806,111800,139011566,1160,1160,1160,1160,0
|
|
20240806,111700,139011566,1160,1160,1160,1160,55
|
|
20240806,111600,138947766,1160,1160,1160,1160,0
|
|
20240806,111500,138947766,1160,1160,1160,1160,0
|
|
20240806,111400,138947766,1160,1160,1160,1160,0
|
|
20240806,111300,138947766,1160,1160,1160,1160,0
|
|
20240806,111200,138947766,1160,1160,1160,1160,0
|
|
20240806,111100,138947766,1160,1160,1160,1160,1
|
|
20240806,111000,138946606,1156,1156,1156,1156,0
|
|
20240806,110900,138946606,1156,1156,1156,1156,0
|
|
20240806,110800,138946606,1156,1156,1156,1156,549
|
|
20240806,110700,138311962,1167,1167,1167,1167,0
|
|
20240806,110600,138311962,1167,1167,1167,1167,0
|
|
20240806,110500,138311962,1167,1167,1167,1167,0
|
|
20240806,110400,138311962,1167,1167,1167,1167,0
|
|
20240806,110300,138311962,1167,1167,1167,1167,0
|
|
20240806,110200,138311962,1167,1167,1167,1167,0
|
|
20240806,110100,138311962,1167,1167,1167,1167,0
|
|
20240806,110000,138311962,1167,1167,1167,1167,0
|
|
20240806,105900,138311962,1167,1167,1167,1167,0
|
|
20240806,105800,138311962,1167,1156,1167,1156,44
|
|
20240806,105700,138261043,1156,1158,1158,1156,9300
|
|
20240806,105600,127509695,1157,1161,1161,1157,481
|
|
20240806,105500,126952034,1170,1170,1170,1170,0
|
|
20240806,105400,126952034,1170,1169,1170,1169,2691
|
|
20240806,105300,123805167,1156,1156,1156,1156,0
|
|
20240806,105200,123805167,1156,1156,1156,1156,0
|
|
20240806,105100,123805167,1156,1156,1156,1156,50
|
|
20240806,105000,123747367,1156,1156,1156,1156,271
|
|
20240806,104900,123434091,1155,1155,1155,1155,0
|
|
20240806,104800,123434091,1155,1155,1155,1155,3038
|
|
20240806,104700,119925201,1154,1154,1154,1154,0
|
|
20240806,104600,119925201,1154,1154,1154,1154,0
|
|
20240806,104500,119925201,1154,1154,1154,1154,219
|
|
20240806,104400,119672475,1155,1155,1155,1155,300
|
|
20240806,104300,119325975,1155,1155,1155,1153,3000
|
|
20240806,104200,115865643,1155,1157,1157,1155,632
|
|
20240806,104100,115135483,1158,1158,1158,1158,100
|
|
20240806,104000,115019683,1161,1161,1161,1161,424
|
|
20240806,103900,114527419,1161,1161,1161,1161,0
|
|
20240806,103800,114527419,1161,1165,1165,1161,1000
|
|
20240806,103700,113364727,1170,1170,1170,1170,4
|
|
20240806,103600,113360047,1170,1170,1170,1170,0
|
|
20240806,103500,113360047,1170,1170,1170,1170,0
|
|
20240806,103400,113360047,1170,1170,1170,1170,0
|
|
20240806,103300,113360047,1170,1170,1170,1170,1
|
|
20240806,103200,113358877,1168,1168,1168,1168,1
|
|
20240806,103100,113357709,1170,1171,1171,1170,2001
|
|
20240806,103000,111015539,1173,1173,1173,1173,0
|
|
20240806,102900,111015539,1173,1173,1173,1173,0
|
|
20240806,102800,111015539,1173,1173,1173,1173,0
|
|
20240806,102700,111015539,1173,1172,1173,1172,700
|
|
20240806,102600,110194939,1173,1172,1173,1172,508
|
|
20240806,102500,109599140,1173,1173,1173,1173,1000
|
|
20240806,102400,108426140,1180,1180,1180,1180,0
|
|
20240806,102300,108426140,1180,1181,1181,1180,2218
|
|
20240806,102200,105807956,1184,1183,1184,1183,292
|
|
20240806,102100,105462302,1181,1181,1181,1181,64
|
|
20240806,102000,105386718,1180,1180,1180,1180,0
|
|
20240806,101900,105386718,1180,1180,1180,1180,0
|
|
20240806,101800,105386718,1180,1187,1187,1180,709
|
|
20240806,101700,104549295,1187,1188,1188,1187,649
|
|
20240806,101600,103778826,1196,1196,1196,1196,0
|
|
20240806,101500,103778826,1196,1196,1196,1196,0
|
|
20240806,101400,103778826,1196,1196,1196,1196,0
|
|
20240806,101300,103778826,1196,1196,1196,1196,0
|
|
20240806,101200,103778826,1196,1196,1196,1196,0
|
|
20240806,101100,103778826,1196,1200,1200,1196,1722
|
|
20240806,101000,101719186,1200,1200,1200,1200,1
|
|
20240806,100900,101717986,1195,1195,1195,1195,0
|
|
20240806,100800,101717986,1195,1201,1201,1195,124
|
|
20240806,100700,101569626,1201,1201,1202,1201,90
|
|
20240806,100600,101461535,1201,1201,1201,1201,2
|
|
20240806,100500,101459133,1201,1201,1201,1201,17
|
|
20240806,100400,101438716,1202,1202,1202,1202,50
|
|
20240806,100300,101378616,1202,1202,1202,1202,10
|
|
20240806,100200,101366596,1205,1205,1205,1205,0
|
|
20240806,100100,101366596,1205,1205,1205,1205,0
|
|
20240806,100000,101366596,1205,1200,1205,1200,1550
|
|
20240806,095900,99501312,1188,1188,1188,1183,443
|
|
20240806,095800,98976743,1189,1201,1201,1189,1306
|
|
20240806,095700,97423510,1201,1200,1201,1200,1301
|
|
20240806,095600,95862309,1200,1200,1200,1200,1
|
|
20240806,095500,95861109,1198,1198,1198,1198,900
|
|
20240806,095400,94782909,1198,1198,1198,1198,30
|
|
20240806,095300,94746969,1199,1199,1199,1199,309
|
|
20240806,095200,94376478,1199,1194,1199,1194,802
|
|
20240806,095100,93418364,1195,1195,1195,1195,2
|
|
20240806,095000,93415974,1196,1181,1196,1181,144
|
|
20240806,094900,93244931,1181,1179,1181,1179,3064
|
|
20240806,094800,89629333,1179,1179,1179,1179,30
|
|
20240806,094700,89593963,1179,1179,1179,1179,10
|
|
20240806,094600,89582173,1179,1179,1179,1179,1
|
|
20240806,094500,89580994,1179,1179,1179,1179,7
|
|
20240806,094400,89572741,1180,1180,1180,1180,18
|
|
20240806,094300,89551501,1180,1178,1180,1178,846
|
|
20240806,094200,88553281,1181,1181,1181,1180,3327
|
|
20240806,094100,84627132,1180,1180,1180,1180,166
|
|
20240806,094000,84431252,1180,1167,1180,1166,12290
|
|
20240806,093900,70060813,1167,1166,1167,1166,100
|
|
20240806,093800,69944133,1167,1166,1167,1166,492
|
|
20240806,093700,69370028,1166,1164,1166,1164,2183
|
|
20240806,093600,66827356,1155,1155,1155,1155,0
|
|
20240806,093500,66827356,1155,1155,1155,1155,0
|
|
20240806,093400,66827356,1155,1155,1155,1155,8
|
|
20240806,093300,66818116,1155,1155,1155,1155,83
|
|
20240806,093200,66722251,1160,1155,1160,1155,23
|
|
20240806,093100,66695586,1160,1160,1160,1160,0
|
|
20240806,093000,66695586,1160,1150,1160,1150,171
|
|
20240806,092900,66498923,1149,1149,1149,1149,799
|
|
20240806,092800,65580872,1149,1149,1149,1149,3
|
|
20240806,092700,65577425,1148,1148,1148,1148,3
|
|
20240806,092600,65573981,1147,1150,1150,1147,1687
|
|
20240806,092500,63636834,1147,1159,1159,1147,3562
|
|
20240806,092400,59525078,1159,1167,1167,1159,4
|
|
20240806,092300,59520434,1167,1156,1167,1155,4
|
|
20240806,092200,59515800,1157,1157,1157,1157,30
|
|
20240806,092100,59481090,1157,1157,1157,1157,905
|
|
20240806,092000,58434005,1157,1170,1170,1157,335
|
|
20240806,091900,58042094,1170,1170,1170,1152,19
|
|
20240806,091800,58019918,1170,1150,1170,1150,1290
|
|
20240806,091700,56510678,1170,1169,1170,1169,1003
|
|
20240806,091600,55337388,1170,1170,1170,1150,166
|
|
20240806,091500,55143412,1170,1170,1170,1144,9
|
|
20240806,091400,55132960,1144,1144,1144,1144,3
|
|
20240806,091300,55129528,1138,1164,1164,1136,1911
|
|
20240806,091200,52933291,1163,1171,1172,1163,228
|
|
20240806,091100,52666107,1172,1163,1172,1162,764
|
|
20240806,091000,51777569,1163,1163,1164,1163,331
|
|
20240806,090900,51392416,1161,1161,1161,1161,23
|
|
20240806,090800,51365713,1155,1155,1160,1155,1101
|
|
20240806,090700,50093028,1155,1156,1160,1155,909
|
|
20240806,090600,49042488,1156,1155,1156,1155,648
|
|
20240806,090500,48294046,1180,1155,1185,1155,1303
|
|
20240806,090400,46756235,1151,1151,1151,1151,3
|
|
20240806,090300,46752782,1151,1151,1151,1151,100
|
|
20240806,090200,46637682,1141,1155,1201,1141,4773
|
|
20240806,090100,41068316,1134,1155,1155,1134,4392
|
|
20240806,090000,36051645,1155,1123,1155,1123,32018
|