628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,192500,299046095,1629,1629,1629,1629,248
|
|
20240801,192400,299046095,1629,1629,1629,1629,0
|
|
20240801,192300,299046095,1629,1629,1629,1629,0
|
|
20240801,192200,299046095,1629,1629,1629,1629,0
|
|
20240801,192100,299046095,1629,1629,1629,1629,0
|
|
20240801,192000,299046095,1629,1629,1629,1629,0
|
|
20240801,191900,299046095,1629,1629,1629,1629,0
|
|
20240801,191800,299046095,1629,1629,1629,1629,0
|
|
20240801,191700,299046095,1629,1629,1629,1629,0
|
|
20240801,191600,299046095,1629,1629,1629,1629,0
|
|
20240801,191500,299046095,1629,1629,1629,1629,0
|
|
20240801,191400,299046095,1629,1629,1629,1629,0
|
|
20240801,191300,299046095,1629,1629,1629,1629,0
|
|
20240801,191200,299046095,1629,1629,1629,1629,0
|
|
20240801,191100,299046095,1629,1629,1629,1629,0
|
|
20240801,191000,299046095,1629,1629,1629,1629,0
|
|
20240801,190900,299046095,1629,1629,1629,1629,0
|
|
20240801,190800,299046095,1629,1629,1629,1629,0
|
|
20240801,190700,299046095,1629,1629,1629,1629,0
|
|
20240801,190600,299046095,1629,1629,1629,1629,0
|
|
20240801,190500,299046095,1629,1629,1629,1629,0
|
|
20240801,190400,299046095,1629,1629,1629,1629,0
|
|
20240801,190300,299046095,1629,1629,1629,1629,0
|
|
20240801,190200,299046095,1629,1629,1629,1629,0
|
|
20240801,190100,299046095,1629,1629,1629,1629,0
|
|
20240801,190000,299046095,1629,1629,1629,1629,0
|
|
20240801,185900,299046095,1629,1629,1629,1629,0
|
|
20240801,185800,299046095,1629,1629,1629,1629,0
|
|
20240801,185700,299046095,1629,1629,1629,1629,0
|
|
20240801,185600,299046095,1629,1629,1629,1629,0
|
|
20240801,185500,299046095,1629,1629,1629,1629,248
|
|
20240801,185400,299046095,1629,1629,1629,1629,0
|
|
20240801,185300,299046095,1629,1629,1629,1629,0
|
|
20240801,185200,299046095,1629,1629,1629,1629,0
|
|
20240801,185100,299046095,1629,1629,1629,1629,0
|
|
20240801,185000,299046095,1629,1629,1629,1629,0
|
|
20240801,184900,299046095,1629,1629,1629,1629,0
|
|
20240801,184800,299046095,1629,1629,1629,1629,0
|
|
20240801,184700,299046095,1629,1629,1629,1629,0
|
|
20240801,184600,299046095,1629,1629,1629,1629,0
|
|
20240801,184500,299046095,1629,1629,1629,1629,0
|
|
20240801,184400,299046095,1629,1629,1629,1629,0
|
|
20240801,184300,299046095,1629,1629,1629,1629,0
|
|
20240801,184200,299046095,1629,1629,1629,1629,0
|
|
20240801,184100,299046095,1629,1629,1629,1629,0
|
|
20240801,184000,299046095,1629,1629,1629,1629,0
|
|
20240801,183900,299046095,1629,1629,1629,1629,0
|
|
20240801,183800,299046095,1629,1629,1629,1629,0
|
|
20240801,183700,299046095,1629,1629,1629,1629,0
|
|
20240801,183600,299046095,1629,1629,1629,1629,0
|
|
20240801,183500,299046095,1629,1629,1629,1629,0
|
|
20240801,183400,299046095,1629,1629,1629,1629,0
|
|
20240801,183300,299046095,1629,1629,1629,1629,0
|
|
20240801,183200,299046095,1629,1629,1629,1629,0
|
|
20240801,183100,299046095,1629,1629,1629,1629,0
|
|
20240801,183000,299046095,1629,1629,1629,1629,0
|
|
20240801,182900,299046095,1629,1629,1629,1629,0
|
|
20240801,182800,299046095,1629,1629,1629,1629,0
|
|
20240801,182700,299046095,1629,1629,1629,1629,0
|
|
20240801,182600,299046095,1629,1629,1629,1629,0
|
|
20240801,182500,299046095,1629,1629,1629,1629,248
|
|
20240801,182400,299046095,1629,1629,1629,1629,0
|
|
20240801,182300,299046095,1629,1629,1629,1629,0
|
|
20240801,182200,299046095,1629,1629,1629,1629,0
|
|
20240801,182100,299046095,1629,1629,1629,1629,0
|
|
20240801,182000,299046095,1629,1629,1629,1629,0
|
|
20240801,181900,299046095,1629,1629,1629,1629,0
|
|
20240801,181800,299046095,1629,1629,1629,1629,0
|
|
20240801,181700,299046095,1629,1629,1629,1629,0
|
|
20240801,181600,299046095,1629,1629,1629,1629,0
|
|
20240801,181500,299046095,1629,1629,1629,1629,0
|
|
20240801,181400,299046095,1629,1629,1629,1629,0
|
|
20240801,181300,299046095,1629,1629,1629,1629,0
|
|
20240801,181200,299046095,1629,1629,1629,1629,0
|
|
20240801,181100,299046095,1629,1629,1629,1629,0
|
|
20240801,181000,299046095,1629,1629,1629,1629,0
|
|
20240801,180900,299046095,1629,1629,1629,1629,0
|
|
20240801,180800,299046095,1629,1629,1629,1629,0
|
|
20240801,180700,299046095,1629,1629,1629,1629,0
|
|
20240801,180600,299046095,1629,1629,1629,1629,0
|
|
20240801,180500,299046095,1629,1629,1629,1629,0
|
|
20240801,180400,299046095,1629,1629,1629,1629,0
|
|
20240801,180300,299046095,1629,1629,1629,1629,0
|
|
20240801,180200,299046095,1629,1629,1629,1629,0
|
|
20240801,180100,299046095,1629,1629,1629,1629,0
|
|
20240801,180000,299046095,1629,1629,1629,1629,0
|
|
20240801,175900,299046095,1629,1629,1629,1629,0
|
|
20240801,175800,299046095,1629,1629,1629,1629,0
|
|
20240801,175700,299046095,1629,1629,1629,1629,0
|
|
20240801,175600,299046095,1629,1629,1629,1629,0
|
|
20240801,175500,299046095,1629,1629,1629,1629,248
|
|
20240801,175400,299046095,1629,1629,1629,1629,0
|
|
20240801,175300,299046095,1629,1629,1629,1629,0
|
|
20240801,175200,299046095,1629,1629,1629,1629,0
|
|
20240801,175100,299046095,1629,1629,1629,1629,0
|
|
20240801,175000,299046095,1629,1629,1629,1629,0
|
|
20240801,174900,299046095,1629,1629,1629,1629,0
|
|
20240801,174800,299046095,1629,1629,1629,1629,0
|
|
20240801,174700,299046095,1629,1629,1629,1629,0
|
|
20240801,174600,299046095,1629,1629,1629,1629,0
|
|
20240801,174500,299046095,1629,1629,1629,1629,0
|
|
20240801,174400,299046095,1629,1629,1629,1629,0
|
|
20240801,174300,299046095,1629,1629,1629,1629,0
|
|
20240801,174200,299046095,1629,1629,1629,1629,0
|
|
20240801,174100,299046095,1629,1629,1629,1629,0
|
|
20240801,174000,299046095,1629,1629,1629,1629,0
|
|
20240801,173900,299046095,1629,1629,1629,1629,0
|
|
20240801,173800,299046095,1629,1629,1629,1629,0
|
|
20240801,173700,299046095,1629,1629,1629,1629,0
|
|
20240801,173600,299046095,1629,1629,1629,1629,0
|
|
20240801,173500,299046095,1629,1629,1629,1629,0
|
|
20240801,173400,299046095,1629,1629,1629,1629,0
|
|
20240801,173300,299046095,1629,1629,1629,1629,0
|
|
20240801,173200,299046095,1629,1629,1629,1629,0
|
|
20240801,173100,299046095,1629,1629,1629,1629,0
|
|
20240801,173000,299046095,1629,1629,1629,1629,0
|
|
20240801,172900,299046095,1629,1629,1629,1629,0
|
|
20240801,172800,299046095,1629,1629,1629,1629,0
|
|
20240801,172700,299046095,1629,1629,1629,1629,0
|
|
20240801,172600,299046095,1629,1629,1629,1629,0
|
|
20240801,172500,299046095,1629,1629,1629,1629,248
|
|
20240801,172400,299046095,1629,1629,1629,1629,0
|
|
20240801,172300,299046095,1629,1629,1629,1629,0
|
|
20240801,172200,299046095,1629,1629,1629,1629,0
|
|
20240801,172100,299046095,1629,1629,1629,1629,0
|
|
20240801,172000,299046095,1629,1629,1629,1629,0
|
|
20240801,171900,299046095,1629,1629,1629,1629,0
|
|
20240801,171800,299046095,1629,1629,1629,1629,0
|
|
20240801,171700,299046095,1629,1629,1629,1629,0
|
|
20240801,171600,299046095,1629,1629,1629,1629,0
|
|
20240801,171500,299046095,1629,1629,1629,1629,0
|
|
20240801,171400,299046095,1629,1629,1629,1629,0
|
|
20240801,171300,299046095,1629,1629,1629,1629,0
|
|
20240801,171200,299046095,1629,1629,1629,1629,0
|
|
20240801,171100,299046095,1629,1629,1629,1629,0
|
|
20240801,171000,299046095,1629,1629,1629,1629,0
|
|
20240801,170900,299046095,1629,1629,1629,1629,0
|
|
20240801,170800,299046095,1629,1629,1629,1629,0
|
|
20240801,170700,299046095,1629,1629,1629,1629,0
|
|
20240801,170600,299046095,1629,1629,1629,1629,0
|
|
20240801,170500,299046095,1629,1629,1629,1629,0
|
|
20240801,170400,299046095,1629,1629,1629,1629,0
|
|
20240801,170300,299046095,1629,1629,1629,1629,0
|
|
20240801,170200,299046095,1629,1629,1629,1629,0
|
|
20240801,170100,299046095,1629,1629,1629,1629,0
|
|
20240801,170000,299046095,1629,1629,1629,1629,0
|
|
20240801,165900,299046095,1629,1629,1629,1629,0
|
|
20240801,165800,299046095,1629,1629,1629,1629,0
|
|
20240801,165700,299046095,1629,1629,1629,1629,0
|
|
20240801,165600,299046095,1629,1629,1629,1629,0
|
|
20240801,165500,299046095,1629,1629,1629,1629,248
|
|
20240801,165400,299046095,1629,1629,1629,1629,0
|
|
20240801,165300,299046095,1629,1629,1629,1629,0
|
|
20240801,165200,299046095,1629,1629,1629,1629,0
|
|
20240801,165100,299046095,1629,1629,1629,1629,0
|
|
20240801,165000,299046095,1629,1629,1629,1629,0
|
|
20240801,164900,299046095,1629,1629,1629,1629,0
|
|
20240801,164800,299046095,1629,1629,1629,1629,0
|
|
20240801,164700,299046095,1629,1629,1629,1629,0
|
|
20240801,164600,299046095,1629,1629,1629,1629,0
|
|
20240801,164500,299046095,1629,1629,1629,1629,0
|
|
20240801,164400,299046095,1629,1629,1629,1629,0
|
|
20240801,164300,299046095,1629,1629,1629,1629,0
|
|
20240801,164200,299046095,1629,1629,1629,1629,0
|
|
20240801,164100,299046095,1629,1629,1629,1629,0
|
|
20240801,164000,299046095,1629,1629,1629,1629,0
|
|
20240801,163900,299046095,1629,1629,1629,1629,0
|
|
20240801,163800,299046095,1629,1629,1629,1629,0
|
|
20240801,163700,299046095,1629,1629,1629,1629,0
|
|
20240801,163600,299046095,1629,1629,1629,1629,0
|
|
20240801,163500,299046095,1629,1629,1629,1629,0
|
|
20240801,163400,299046095,1629,1629,1629,1629,0
|
|
20240801,163300,299046095,1629,1629,1629,1629,0
|
|
20240801,163200,299046095,1629,1629,1629,1629,0
|
|
20240801,163100,299046095,1629,1629,1629,1629,0
|
|
20240801,163000,299046095,1629,1629,1629,1629,0
|
|
20240801,162900,299046095,1629,1629,1629,1629,0
|
|
20240801,162800,299046095,1629,1629,1629,1629,0
|
|
20240801,162700,299046095,1629,1629,1629,1629,0
|
|
20240801,162600,299046095,1629,1629,1629,1629,0
|
|
20240801,162500,299046095,1629,1629,1629,1629,248
|
|
20240801,162400,299046095,1629,1629,1629,1629,0
|
|
20240801,162300,299046095,1629,1629,1629,1629,0
|
|
20240801,162200,299046095,1629,1629,1629,1629,0
|
|
20240801,162100,299046095,1629,1629,1629,1629,0
|
|
20240801,162000,299046095,1629,1629,1629,1629,0
|
|
20240801,161900,299046095,1629,1629,1629,1629,0
|
|
20240801,161800,299046095,1629,1629,1629,1629,0
|
|
20240801,161700,299046095,1629,1629,1629,1629,0
|
|
20240801,161600,299046095,1629,1629,1629,1629,0
|
|
20240801,161500,299046095,1629,1629,1629,1629,0
|
|
20240801,161400,299046095,1629,1629,1629,1629,0
|
|
20240801,161300,299046095,1629,1629,1629,1629,0
|
|
20240801,161200,299046095,1629,1629,1629,1629,0
|
|
20240801,161100,299046095,1629,1629,1629,1629,0
|
|
20240801,161000,299046095,1629,1629,1629,1629,0
|
|
20240801,160900,299046095,1629,1629,1629,1629,0
|
|
20240801,160800,299046095,1629,1629,1629,1629,0
|
|
20240801,160700,299046095,1629,1629,1629,1629,0
|
|
20240801,160600,299046095,1629,1629,1629,1629,0
|
|
20240801,160500,299046095,1629,1629,1629,1629,0
|
|
20240801,160400,299046095,1629,1629,1629,1629,0
|
|
20240801,160300,299046095,1629,1629,1629,1629,0
|
|
20240801,160200,299046095,1629,1629,1629,1629,0
|
|
20240801,160100,299046095,1629,1629,1629,1629,0
|
|
20240801,160000,299046095,1629,1629,1629,1629,0
|
|
20240801,155900,299046095,1629,1629,1629,1629,0
|
|
20240801,155800,299046095,1629,1629,1629,1629,0
|
|
20240801,155700,299046095,1629,1629,1629,1629,0
|
|
20240801,155600,299046095,1629,1629,1629,1629,0
|
|
20240801,155500,299046095,1629,1629,1629,1629,248
|
|
20240801,155400,299046095,1629,1629,1629,1629,0
|
|
20240801,155300,299046095,1629,1629,1629,1629,0
|
|
20240801,155200,299046095,1629,1629,1629,1629,0
|
|
20240801,155100,299046095,1629,1629,1629,1629,0
|
|
20240801,155000,299046095,1629,1629,1629,1629,0
|
|
20240801,154900,299046095,1629,1629,1629,1629,0
|
|
20240801,154800,299046095,1629,1629,1629,1629,0
|
|
20240801,154700,299046095,1629,1629,1629,1629,0
|
|
20240801,154600,299046095,1629,1629,1629,1629,0
|
|
20240801,154500,299046095,1629,1629,1629,1629,0
|
|
20240801,154400,299046095,1629,1629,1629,1629,0
|
|
20240801,154300,299046095,1629,1629,1629,1629,0
|
|
20240801,154200,299046095,1629,1629,1629,1629,0
|
|
20240801,154100,299046095,1629,1629,1629,1629,0
|
|
20240801,154000,299046095,1629,1629,1629,1629,0
|
|
20240801,153900,299046095,1629,1629,1629,1629,0
|
|
20240801,153800,299046095,1629,1629,1629,1629,0
|
|
20240801,153700,299046095,1629,1629,1629,1629,0
|
|
20240801,153600,299046095,1629,1629,1629,1629,0
|
|
20240801,153500,299046095,1629,1629,1629,1629,0
|
|
20240801,153400,299046095,1629,1629,1629,1629,0
|
|
20240801,153300,299046095,1629,1629,1629,1629,0
|
|
20240801,153200,299046095,1629,1629,1629,1629,0
|
|
20240801,153100,299046095,1629,1629,1629,1629,0
|
|
20240801,153000,299046095,1629,1629,1629,1629,248
|
|
20240801,152900,298642103,1629,1629,1629,1629,0
|
|
20240801,152800,298642103,1629,1629,1629,1629,0
|
|
20240801,152700,298642103,1629,1629,1629,1629,0
|
|
20240801,152600,298642103,1629,1629,1629,1629,0
|
|
20240801,152500,298642103,1629,1629,1629,1629,0
|
|
20240801,152400,298642103,1629,1629,1629,1629,0
|
|
20240801,152300,298642103,1629,1629,1629,1629,0
|
|
20240801,152200,298642103,1629,1629,1629,1629,0
|
|
20240801,152100,298642103,1629,1629,1629,1629,0
|
|
20240801,152000,298642103,1629,1629,1629,1629,0
|
|
20240801,151900,298642103,1629,1629,1629,1628,106
|
|
20240801,151800,298469440,1629,1629,1629,1629,0
|
|
20240801,151700,298469440,1629,1629,1629,1629,20
|
|
20240801,151600,298436860,1626,1626,1626,1626,0
|
|
20240801,151500,298436860,1626,1630,1630,1626,440
|
|
20240801,151400,297720128,1625,1625,1625,1625,0
|
|
20240801,151300,297720128,1625,1628,1628,1625,3811
|
|
20240801,151200,291524040,1629,1631,1631,1629,709
|
|
20240801,151100,290367781,1628,1628,1628,1628,14
|
|
20240801,151000,290344989,1632,1631,1632,1629,605
|
|
20240801,150900,289358289,1630,1630,1630,1630,10000
|
|
20240801,150800,273058289,1630,1630,1630,1630,0
|
|
20240801,150700,273058289,1630,1630,1630,1630,0
|
|
20240801,150600,273058289,1630,1630,1630,1630,0
|
|
20240801,150500,273058289,1630,1630,1630,1630,640
|
|
20240801,150400,272015089,1628,1628,1628,1628,0
|
|
20240801,150300,272015089,1628,1628,1628,1628,0
|
|
20240801,150200,272015089,1628,1628,1628,1628,2
|
|
20240801,150100,272011833,1630,1630,1630,1630,50
|
|
20240801,150000,271930333,1630,1630,1630,1630,0
|
|
20240801,145900,271930333,1630,1630,1630,1630,0
|
|
20240801,145800,271930333,1630,1630,1630,1630,0
|
|
20240801,145700,271930333,1630,1630,1630,1630,0
|
|
20240801,145600,271930333,1630,1630,1630,1630,0
|
|
20240801,145500,271930333,1630,1630,1630,1630,100
|
|
20240801,145400,271767333,1630,1630,1630,1630,0
|
|
20240801,145300,271767333,1630,1630,1630,1630,40
|
|
20240801,145200,271702133,1630,1630,1630,1630,0
|
|
20240801,145100,271702133,1630,1630,1630,1630,1
|
|
20240801,145000,271700503,1630,1630,1630,1630,0
|
|
20240801,144900,271700503,1630,1630,1630,1626,272
|
|
20240801,144800,271257187,1626,1628,1628,1626,1380
|
|
20240801,144700,269012332,1628,1631,1631,1628,3451
|
|
20240801,144600,263390448,1632,1632,1632,1632,0
|
|
20240801,144500,263390448,1632,1632,1632,1632,0
|
|
20240801,144400,263390448,1632,1632,1632,1632,0
|
|
20240801,144300,263390448,1632,1632,1632,1632,20
|
|
20240801,144200,263357808,1631,1631,1631,1631,2
|
|
20240801,144100,263354546,1631,1631,1631,1631,0
|
|
20240801,144000,263354546,1631,1631,1631,1631,0
|
|
20240801,143900,263354546,1631,1631,1631,1631,0
|
|
20240801,143800,263354546,1631,1631,1631,1631,0
|
|
20240801,143700,263354546,1631,1631,1631,1631,0
|
|
20240801,143600,263354546,1631,1631,1631,1631,220
|
|
20240801,143500,262995726,1631,1631,1631,1631,0
|
|
20240801,143400,262995726,1631,1631,1631,1631,0
|
|
20240801,143300,262995726,1631,1631,1631,1631,0
|
|
20240801,143200,262995726,1631,1631,1631,1631,0
|
|
20240801,143100,262995726,1631,1632,1632,1631,328
|
|
20240801,143000,262460693,1636,1636,1636,1636,0
|
|
20240801,142900,262460693,1636,1636,1636,1636,1
|
|
20240801,142800,262459057,1632,1632,1632,1632,25
|
|
20240801,142700,262418257,1631,1631,1631,1631,0
|
|
20240801,142600,262418257,1631,1631,1631,1631,10
|
|
20240801,142500,262401947,1631,1631,1631,1631,0
|
|
20240801,142400,262401947,1631,1631,1631,1631,0
|
|
20240801,142300,262401947,1631,1631,1631,1631,0
|
|
20240801,142200,262401947,1631,1631,1631,1631,0
|
|
20240801,142100,262401947,1631,1631,1631,1631,0
|
|
20240801,142000,262401947,1631,1631,1631,1631,1
|
|
20240801,141900,262400316,1631,1631,1631,1631,10
|
|
20240801,141800,262384006,1631,1631,1631,1631,0
|
|
20240801,141700,262384006,1631,1631,1631,1631,0
|
|
20240801,141600,262384006,1631,1632,1632,1631,800
|
|
20240801,141500,261078999,1632,1632,1632,1632,50
|
|
20240801,141400,260997399,1632,1632,1632,1632,0
|
|
20240801,141300,260997399,1632,1632,1632,1632,0
|
|
20240801,141200,260997399,1632,1632,1632,1632,0
|
|
20240801,141100,260997399,1632,1634,1634,1632,1225
|
|
20240801,141000,258996855,1636,1636,1636,1636,0
|
|
20240801,140900,258996855,1636,1636,1636,1636,1
|
|
20240801,140800,258995219,1634,1634,1634,1634,1
|
|
20240801,140700,258993585,1634,1634,1634,1634,0
|
|
20240801,140600,258993585,1634,1635,1635,1634,985
|
|
20240801,140500,257383895,1636,1636,1636,1636,0
|
|
20240801,140400,257383895,1636,1636,1636,1636,1
|
|
20240801,140300,257382259,1635,1636,1636,1635,50
|
|
20240801,140200,257300479,1638,1638,1638,1638,10
|
|
20240801,140100,257284099,1638,1638,1638,1638,0
|
|
20240801,140000,257284099,1638,1638,1638,1638,101
|
|
20240801,135900,257118661,1638,1638,1638,1638,0
|
|
20240801,135800,257118661,1638,1638,1638,1638,0
|
|
20240801,135700,257118661,1638,1638,1638,1638,20
|
|
20240801,135600,257085901,1638,1638,1638,1638,0
|
|
20240801,135500,257085901,1638,1638,1638,1638,0
|
|
20240801,135400,257085901,1638,1638,1638,1638,0
|
|
20240801,135300,257085901,1638,1638,1638,1638,0
|
|
20240801,135200,257085901,1638,1638,1638,1638,0
|
|
20240801,135100,257085901,1638,1638,1638,1638,0
|
|
20240801,135000,257085901,1638,1638,1638,1638,0
|
|
20240801,134900,257085901,1638,1638,1638,1638,0
|
|
20240801,134800,257085901,1638,1638,1638,1638,0
|
|
20240801,134700,257085901,1638,1638,1638,1638,0
|
|
20240801,134600,257085901,1638,1638,1638,1638,2
|
|
20240801,134500,257082625,1639,1639,1639,1639,0
|
|
20240801,134400,257082625,1639,1639,1639,1639,0
|
|
20240801,134300,257082625,1639,1639,1639,1639,0
|
|
20240801,134200,257082625,1639,1637,1639,1637,2000
|
|
20240801,134100,253807515,1637,1637,1637,1637,0
|
|
20240801,134000,253807515,1637,1637,1637,1637,0
|
|
20240801,133900,253807515,1637,1637,1637,1637,0
|
|
20240801,133800,253807515,1637,1637,1637,1637,0
|
|
20240801,133700,253807515,1637,1637,1637,1637,0
|
|
20240801,133600,253807515,1637,1637,1637,1637,0
|
|
20240801,133500,253807515,1637,1637,1637,1637,0
|
|
20240801,133400,253807515,1637,1637,1637,1637,0
|
|
20240801,133300,253807515,1637,1637,1637,1637,0
|
|
20240801,133200,253807515,1637,1637,1637,1637,0
|
|
20240801,133100,253807515,1637,1637,1637,1637,0
|
|
20240801,133000,253807515,1637,1637,1637,1637,0
|
|
20240801,132900,253807515,1637,1637,1637,1637,0
|
|
20240801,132800,253807515,1637,1637,1637,1637,0
|
|
20240801,132700,253807515,1637,1637,1637,1637,0
|
|
20240801,132600,253807515,1637,1637,1637,1637,6
|
|
20240801,132500,253797693,1637,1637,1637,1637,0
|
|
20240801,132400,253797693,1637,1637,1637,1637,0
|
|
20240801,132300,253797693,1637,1637,1637,1637,0
|
|
20240801,132200,253797693,1637,1637,1637,1637,0
|
|
20240801,132100,253797693,1637,1637,1637,1637,0
|
|
20240801,132000,253797693,1637,1637,1637,1637,0
|
|
20240801,131900,253797693,1637,1637,1637,1637,0
|
|
20240801,131800,253797693,1637,1637,1637,1637,0
|
|
20240801,131700,253797693,1637,1637,1637,1637,0
|
|
20240801,131600,253797693,1637,1637,1637,1637,2
|
|
20240801,131500,253794419,1637,1637,1637,1637,0
|
|
20240801,131400,253794419,1637,1637,1637,1637,18
|
|
20240801,131300,253764953,1637,1637,1637,1637,0
|
|
20240801,131200,253764953,1637,1637,1637,1637,6
|
|
20240801,131100,253755131,1637,1637,1637,1637,0
|
|
20240801,131000,253755131,1637,1637,1637,1637,0
|
|
20240801,130900,253755131,1637,1637,1637,1637,38
|
|
20240801,130800,253692925,1639,1639,1639,1639,0
|
|
20240801,130700,253692925,1639,1639,1639,1639,0
|
|
20240801,130600,253692925,1639,1639,1639,1639,0
|
|
20240801,130500,253692925,1639,1639,1639,1639,0
|
|
20240801,130400,253692925,1639,1639,1639,1639,0
|
|
20240801,130300,253692925,1639,1639,1639,1639,0
|
|
20240801,130200,253692925,1639,1637,1639,1637,23
|
|
20240801,130100,253655252,1637,1637,1637,1637,4
|
|
20240801,130000,253648704,1635,1635,1635,1635,0
|
|
20240801,125900,253648704,1635,1635,1635,1635,0
|
|
20240801,125800,253648704,1635,1635,1635,1635,0
|
|
20240801,125700,253648704,1635,1635,1635,1635,50
|
|
20240801,125600,253566954,1637,1637,1637,1637,0
|
|
20240801,125500,253566954,1637,1637,1637,1637,30
|
|
20240801,125400,253517844,1635,1635,1635,1635,2
|
|
20240801,125300,253514574,1636,1637,1637,1636,6
|
|
20240801,125200,253504753,1637,1637,1637,1637,0
|
|
20240801,125100,253504753,1637,1637,1637,1637,0
|
|
20240801,125000,253504753,1637,1637,1637,1637,0
|
|
20240801,124900,253504753,1637,1637,1637,1637,659
|
|
20240801,124800,252425970,1637,1637,1637,1637,0
|
|
20240801,124700,252425970,1637,1637,1637,1637,1
|
|
20240801,124600,252424333,1637,1637,1637,1637,0
|
|
20240801,124500,252424333,1637,1637,1637,1637,0
|
|
20240801,124400,252424333,1637,1637,1637,1637,0
|
|
20240801,124300,252424333,1637,1637,1637,1637,0
|
|
20240801,124200,252424333,1637,1637,1637,1637,0
|
|
20240801,124100,252424333,1637,1637,1637,1637,0
|
|
20240801,124000,252424333,1637,1637,1637,1637,0
|
|
20240801,123900,252424333,1637,1637,1637,1637,0
|
|
20240801,123800,252424333,1637,1637,1637,1637,0
|
|
20240801,123700,252424333,1637,1637,1637,1637,0
|
|
20240801,123600,252424333,1637,1637,1637,1637,11
|
|
20240801,123500,252406326,1637,1637,1637,1637,20
|
|
20240801,123400,252373586,1637,1637,1637,1637,0
|
|
20240801,123300,252373586,1637,1637,1637,1637,0
|
|
20240801,123200,252373586,1637,1637,1637,1637,733
|
|
20240801,123100,251173665,1637,1637,1637,1637,0
|
|
20240801,123000,251173665,1637,1637,1637,1637,0
|
|
20240801,122900,251173665,1637,1637,1637,1637,0
|
|
20240801,122800,251173665,1637,1637,1637,1637,0
|
|
20240801,122700,251173665,1637,1637,1637,1637,600
|
|
20240801,122600,250191465,1637,1637,1637,1637,0
|
|
20240801,122500,250191465,1637,1637,1637,1637,0
|
|
20240801,122400,250191465,1637,1637,1637,1637,0
|
|
20240801,122300,250191465,1637,1637,1637,1637,1288
|
|
20240801,122200,248083009,1637,1637,1637,1637,3000
|
|
20240801,122100,243172009,1637,1637,1637,1637,0
|
|
20240801,122000,243172009,1637,1637,1637,1637,2696
|
|
20240801,121900,238758657,1638,1638,1638,1638,0
|
|
20240801,121800,238758657,1638,1638,1638,1638,334
|
|
20240801,121700,238211565,1638,1638,1638,1638,50
|
|
20240801,121600,238129665,1638,1638,1638,1638,0
|
|
20240801,121500,238129665,1638,1638,1638,1638,10
|
|
20240801,121400,238113285,1639,1639,1639,1639,12
|
|
20240801,121300,238093617,1640,1640,1640,1640,0
|
|
20240801,121200,238093617,1640,1640,1640,1640,0
|
|
20240801,121100,238093617,1640,1640,1640,1640,179
|
|
20240801,121000,237800057,1640,1640,1640,1640,100
|
|
20240801,120900,237636057,1640,1640,1640,1640,0
|
|
20240801,120800,237636057,1640,1637,1640,1637,1908
|
|
20240801,120700,234509378,1637,1637,1637,1637,0
|
|
20240801,120600,234509378,1637,1637,1637,1637,1
|
|
20240801,120500,234507741,1634,1634,1634,1634,600
|
|
20240801,120400,233527341,1637,1637,1637,1637,5
|
|
20240801,120300,233519156,1637,1637,1637,1637,0
|
|
20240801,120200,233519156,1637,1637,1637,1637,3
|
|
20240801,120100,233514245,1637,1637,1637,1637,0
|
|
20240801,120000,233514245,1637,1637,1637,1637,0
|
|
20240801,115900,233514245,1637,1637,1637,1637,0
|
|
20240801,115800,233514245,1637,1637,1637,1637,0
|
|
20240801,115700,233514245,1637,1637,1637,1637,0
|
|
20240801,115600,233514245,1637,1637,1637,1637,2463
|
|
20240801,115500,229482314,1635,1635,1635,1635,0
|
|
20240801,115400,229482314,1635,1635,1635,1635,0
|
|
20240801,115300,229482314,1635,1635,1635,1635,283
|
|
20240801,115200,229019609,1636,1636,1636,1636,0
|
|
20240801,115100,229019609,1636,1636,1636,1636,9
|
|
20240801,115000,229004885,1636,1636,1636,1636,0
|
|
20240801,114900,229004885,1636,1636,1636,1636,0
|
|
20240801,114800,229004885,1636,1636,1636,1636,0
|
|
20240801,114700,229004885,1636,1636,1636,1636,1
|
|
20240801,114600,229003249,1635,1635,1635,1635,0
|
|
20240801,114500,229003249,1635,1635,1635,1635,1
|
|
20240801,114400,229001614,1635,1635,1635,1635,3
|
|
20240801,114300,228996709,1637,1637,1637,1637,0
|
|
20240801,114200,228996709,1637,1637,1637,1637,0
|
|
20240801,114100,228996709,1637,1637,1637,1637,0
|
|
20240801,114000,228996709,1637,1637,1637,1637,0
|
|
20240801,113900,228996709,1637,1637,1637,1637,0
|
|
20240801,113800,228996709,1637,1637,1637,1637,0
|
|
20240801,113700,228996709,1637,1637,1637,1637,0
|
|
20240801,113600,228996709,1637,1638,1638,1637,2539
|
|
20240801,113500,224840347,1638,1638,1638,1638,1
|
|
20240801,113400,224838709,1639,1639,1639,1639,20
|
|
20240801,113300,224805929,1640,1640,1640,1640,0
|
|
20240801,113200,224805929,1640,1638,1640,1638,10451
|
|
20240801,113100,207684720,1638,1638,1638,1638,50
|
|
20240801,113000,207602820,1638,1638,1638,1638,0
|
|
20240801,112900,207602820,1638,1638,1638,1638,0
|
|
20240801,112800,207602820,1638,1638,1638,1638,98
|
|
20240801,112700,207442296,1638,1638,1638,1638,1
|
|
20240801,112600,207440658,1637,1637,1638,1637,3987
|
|
20240801,112500,200912939,1637,1637,1637,1637,33
|
|
20240801,112400,200858918,1637,1637,1637,1637,4
|
|
20240801,112300,200852370,1637,1637,1637,1637,20
|
|
20240801,112200,200819630,1637,1637,1637,1637,1
|
|
20240801,112100,200817993,1637,1636,1637,1636,413
|
|
20240801,112000,200142208,1637,1637,1637,1637,0
|
|
20240801,111900,200142208,1637,1637,1637,1637,0
|
|
20240801,111800,200142208,1637,1637,1637,1637,550
|
|
20240801,111700,199241858,1637,1637,1637,1637,2244
|
|
20240801,111600,195568430,1636,1634,1636,1634,5019
|
|
20240801,111500,187362384,1634,1634,1634,1634,0
|
|
20240801,111400,187362384,1634,1634,1634,1634,2009
|
|
20240801,111300,184079678,1634,1634,1634,1634,0
|
|
20240801,111200,184079678,1634,1634,1634,1634,0
|
|
20240801,111100,184079678,1634,1634,1634,1634,0
|
|
20240801,111000,184079678,1634,1634,1634,1634,1970
|
|
20240801,110900,180860698,1634,1634,1634,1634,0
|
|
20240801,110800,180860698,1634,1634,1634,1634,0
|
|
20240801,110700,180860698,1634,1633,1634,1633,230
|
|
20240801,110600,180485106,1634,1634,1634,1634,2
|
|
20240801,110500,180481838,1636,1636,1636,1636,0
|
|
20240801,110400,180481838,1636,1636,1636,1636,0
|
|
20240801,110300,180481838,1636,1636,1636,1636,19
|
|
20240801,110200,180450754,1636,1635,1636,1635,5302
|
|
20240801,110100,171778782,1635,1633,1635,1633,1005
|
|
20240801,110000,170136207,1632,1632,1632,1632,0
|
|
20240801,105900,170136207,1632,1630,1632,1630,1531
|
|
20240801,105800,167639415,1629,1629,1629,1629,1000
|
|
20240801,105700,166010415,1626,1626,1626,1626,0
|
|
20240801,105600,166010415,1626,1626,1626,1626,1
|
|
20240801,105500,166008789,1626,1626,1626,1626,0
|
|
20240801,105400,166008789,1626,1626,1626,1626,63
|
|
20240801,105300,165906351,1626,1626,1626,1626,523
|
|
20240801,105200,165055953,1630,1630,1630,1630,0
|
|
20240801,105100,165055953,1630,1630,1630,1630,1694
|
|
20240801,105000,162294733,1630,1631,1631,1630,4010
|
|
20240801,104900,155758429,1631,1630,1631,1630,3489
|
|
20240801,104800,150068670,1630,1630,1630,1630,500
|
|
20240801,104700,149253670,1626,1626,1626,1626,0
|
|
20240801,104600,149253670,1626,1626,1626,1626,0
|
|
20240801,104500,149253670,1626,1626,1626,1626,0
|
|
20240801,104400,149253670,1626,1627,1627,1626,2870
|
|
20240801,104300,144586900,1628,1627,1628,1627,549
|
|
20240801,104200,143693214,1627,1627,1627,1627,0
|
|
20240801,104100,143693214,1627,1627,1627,1627,0
|
|
20240801,104000,143693214,1627,1627,1627,1627,0
|
|
20240801,103900,143693214,1627,1627,1627,1627,127
|
|
20240801,103800,143486585,1628,1628,1628,1628,0
|
|
20240801,103700,143486585,1628,1628,1628,1628,0
|
|
20240801,103600,143486585,1628,1628,1628,1628,50
|
|
20240801,103500,143405185,1630,1630,1631,1630,1735
|
|
20240801,103400,140577085,1630,1630,1630,1630,500
|
|
20240801,103300,139762085,1631,1631,1631,1631,0
|
|
20240801,103200,139762085,1631,1631,1631,1631,0
|
|
20240801,103100,139762085,1631,1631,1631,1631,0
|
|
20240801,103000,139762085,1631,1631,1631,1631,0
|
|
20240801,102900,139762085,1631,1631,1631,1631,0
|
|
20240801,102800,139762085,1631,1630,1631,1630,2
|
|
20240801,102700,139758824,1631,1631,1631,1631,0
|
|
20240801,102600,139758824,1631,1631,1631,1631,0
|
|
20240801,102500,139758824,1631,1631,1631,1631,5
|
|
20240801,102400,139750669,1627,1631,1631,1627,1057
|
|
20240801,102300,138030127,1628,1628,1628,1628,4
|
|
20240801,102200,138023615,1629,1630,1630,1629,94
|
|
20240801,102100,137870479,1632,1632,1632,1632,0
|
|
20240801,102000,137870479,1632,1632,1632,1632,0
|
|
20240801,101900,137870479,1632,1632,1632,1632,0
|
|
20240801,101800,137870479,1632,1632,1632,1632,22
|
|
20240801,101700,137834575,1631,1631,1631,1631,275
|
|
20240801,101600,137386050,1632,1632,1632,1632,0
|
|
20240801,101500,137386050,1632,1632,1632,1632,92
|
|
20240801,101400,137235906,1632,1632,1632,1632,0
|
|
20240801,101300,137235906,1632,1632,1632,1632,0
|
|
20240801,101200,137235906,1632,1632,1632,1632,2163
|
|
20240801,101100,133705890,1635,1635,1635,1635,0
|
|
20240801,101000,133705890,1635,1635,1635,1635,5
|
|
20240801,100900,133697715,1631,1631,1631,1631,0
|
|
20240801,100800,133697715,1631,1635,1635,1631,498
|
|
20240801,100700,132883729,1635,1635,1635,1635,1
|
|
20240801,100600,132882094,1635,1635,1635,1635,1
|
|
20240801,100500,132880459,1635,1635,1635,1635,2
|
|
20240801,100400,132877189,1636,1630,1636,1630,1139
|
|
20240801,100300,131018653,1629,1629,1629,1627,10517
|
|
20240801,100200,113905424,1629,1629,1629,1629,80
|
|
20240801,100100,113775104,1630,1630,1630,1630,1415
|
|
20240801,100000,111468654,1632,1632,1632,1632,2035
|
|
20240801,095900,108147534,1633,1633,1633,1633,10
|
|
20240801,095800,108131204,1633,1633,1633,1633,349
|
|
20240801,095700,107561287,1636,1636,1636,1636,0
|
|
20240801,095600,107561287,1636,1635,1636,1635,3690
|
|
20240801,095500,101525872,1635,1635,1635,1635,0
|
|
20240801,095400,101525872,1635,1635,1635,1635,0
|
|
20240801,095300,101525872,1635,1635,1635,1635,50
|
|
20240801,095200,101444122,1635,1635,1635,1635,0
|
|
20240801,095100,101444122,1635,1635,1635,1635,0
|
|
20240801,095000,101444122,1635,1635,1635,1635,245
|
|
20240801,094900,101043547,1635,1635,1635,1635,1000
|
|
20240801,094800,99408547,1635,1635,1635,1635,1001
|
|
20240801,094700,97771912,1635,1635,1635,1635,1
|
|
20240801,094600,97770277,1636,1632,1636,1632,3044
|
|
20240801,094500,92793082,1631,1631,1631,1631,1
|
|
20240801,094400,92791451,1630,1630,1630,1630,941
|
|
20240801,094300,91257621,1630,1630,1630,1630,1
|
|
20240801,094200,91255991,1630,1630,1630,1630,1
|
|
20240801,094100,91254361,1626,1626,1626,1626,820
|
|
20240801,094000,89921041,1626,1626,1626,1626,1618
|
|
20240801,093900,87290173,1626,1626,1626,1626,600
|
|
20240801,093800,86314573,1626,1626,1626,1626,2
|
|
20240801,093700,86311321,1625,1632,1632,1625,3632
|
|
20240801,093600,80395554,1632,1633,1633,1632,368
|
|
20240801,093500,79794977,1632,1633,1633,1632,1050
|
|
20240801,093400,78080548,1633,1634,1634,1633,971
|
|
20240801,093300,76494115,1634,1634,1634,1634,5
|
|
20240801,093200,76485945,1634,1634,1636,1634,928
|
|
20240801,093100,74969037,1634,1634,1634,1634,1062
|
|
20240801,093000,73233729,1637,1630,1637,1630,5184
|
|
20240801,092900,64762814,1635,1630,1635,1630,3010
|
|
20240801,092800,59851514,1630,1630,1630,1630,15
|
|
20240801,092700,59827064,1631,1634,1636,1631,4602
|
|
20240801,092600,52304830,1634,1634,1634,1634,0
|
|
20240801,092500,52304830,1634,1630,1634,1630,575
|
|
20240801,092400,51366383,1630,1630,1630,1630,8
|
|
20240801,092300,51353343,1625,1625,1625,1625,0
|
|
20240801,092200,51353343,1625,1625,1625,1625,2400
|
|
20240801,092100,47453343,1625,1625,1625,1625,6
|
|
20240801,092000,47443593,1630,1630,1630,1630,0
|
|
20240801,091900,47443593,1630,1630,1630,1630,11
|
|
20240801,091800,47425663,1625,1625,1625,1625,0
|
|
20240801,091700,47425663,1625,1625,1625,1625,304
|
|
20240801,091600,46931663,1625,1625,1625,1625,3
|
|
20240801,091500,46926788,1625,1634,1635,1625,758
|
|
20240801,091400,45688822,1624,1625,1625,1624,521
|
|
20240801,091300,44842273,1624,1624,1624,1624,101
|
|
20240801,091200,44678249,1622,1622,1622,1622,0
|
|
20240801,091100,44678249,1622,1622,1622,1622,0
|
|
20240801,091000,44678249,1622,1622,1622,1622,50
|
|
20240801,090900,44597149,1621,1622,1636,1621,2069
|
|
20240801,090800,41220724,1621,1622,1622,1621,400
|
|
20240801,090700,40572008,1630,1632,1632,1630,101
|
|
20240801,090600,40407376,1622,1620,1623,1620,1201
|
|
20240801,090500,38459089,1620,1627,1635,1618,1957
|
|
20240801,090400,35269962,1615,1615,1615,1615,0
|
|
20240801,090300,35269962,1615,1623,1630,1614,14635
|
|
20240801,090200,11501217,1622,1612,1622,1611,6054
|
|
20240801,090100,1723566,1612,1612,1612,1612,0
|
|
20240801,090000,1723566,1612,1622,1622,1612,1063
|