627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,192400,416893459,1634,1634,1634,1634,9447
|
|
20240827,192300,416893459,1634,1634,1634,1634,0
|
|
20240827,192200,416893459,1634,1634,1634,1634,0
|
|
20240827,192100,416893459,1634,1634,1634,1634,0
|
|
20240827,192000,416893459,1634,1634,1634,1634,0
|
|
20240827,191900,416893459,1634,1634,1634,1634,0
|
|
20240827,191800,416893459,1634,1634,1634,1634,0
|
|
20240827,191700,416893459,1634,1634,1634,1634,0
|
|
20240827,191600,416893459,1634,1634,1634,1634,0
|
|
20240827,191500,416893459,1634,1634,1634,1634,0
|
|
20240827,191400,416893459,1634,1634,1634,1634,0
|
|
20240827,191300,416893459,1634,1634,1634,1634,0
|
|
20240827,191200,416893459,1634,1634,1634,1634,0
|
|
20240827,191100,416893459,1634,1634,1634,1634,0
|
|
20240827,191000,416893459,1634,1634,1634,1634,0
|
|
20240827,190900,416893459,1634,1634,1634,1634,0
|
|
20240827,190800,416893459,1634,1634,1634,1634,0
|
|
20240827,190700,416893459,1634,1634,1634,1634,0
|
|
20240827,190600,416893459,1634,1634,1634,1634,0
|
|
20240827,190500,416893459,1634,1634,1634,1634,0
|
|
20240827,190400,416893459,1634,1634,1634,1634,0
|
|
20240827,190300,416893459,1634,1634,1634,1634,0
|
|
20240827,190200,416893459,1634,1634,1634,1634,0
|
|
20240827,190100,416893459,1634,1634,1634,1634,0
|
|
20240827,190000,416893459,1634,1634,1634,1634,0
|
|
20240827,185900,416893459,1634,1634,1634,1634,0
|
|
20240827,185800,416893459,1634,1634,1634,1634,0
|
|
20240827,185700,416893459,1634,1634,1634,1634,0
|
|
20240827,185600,416893459,1634,1634,1634,1634,0
|
|
20240827,185500,416893459,1634,1634,1634,1634,0
|
|
20240827,185400,416893459,1634,1634,1634,1634,9447
|
|
20240827,185300,416893459,1634,1634,1634,1634,0
|
|
20240827,185200,416893459,1634,1634,1634,1634,0
|
|
20240827,185100,416893459,1634,1634,1634,1634,0
|
|
20240827,185000,416893459,1634,1634,1634,1634,0
|
|
20240827,184900,416893459,1634,1634,1634,1634,0
|
|
20240827,184800,416893459,1634,1634,1634,1634,0
|
|
20240827,184700,416893459,1634,1634,1634,1634,0
|
|
20240827,184600,416893459,1634,1634,1634,1634,0
|
|
20240827,184500,416893459,1634,1634,1634,1634,0
|
|
20240827,184400,416893459,1634,1634,1634,1634,0
|
|
20240827,184300,416893459,1634,1634,1634,1634,0
|
|
20240827,184200,416893459,1634,1634,1634,1634,0
|
|
20240827,184100,416893459,1634,1634,1634,1634,0
|
|
20240827,184000,416893459,1634,1634,1634,1634,0
|
|
20240827,183900,416893459,1634,1634,1634,1634,0
|
|
20240827,183800,416893459,1634,1634,1634,1634,0
|
|
20240827,183700,416893459,1634,1634,1634,1634,0
|
|
20240827,183600,416893459,1634,1634,1634,1634,0
|
|
20240827,183500,416893459,1634,1634,1634,1634,0
|
|
20240827,183400,416893459,1634,1634,1634,1634,0
|
|
20240827,183300,416893459,1634,1634,1634,1634,0
|
|
20240827,183200,416893459,1634,1634,1634,1634,0
|
|
20240827,183100,416893459,1634,1634,1634,1634,0
|
|
20240827,183000,416893459,1634,1634,1634,1634,0
|
|
20240827,182900,416893459,1634,1634,1634,1634,0
|
|
20240827,182800,416893459,1634,1634,1634,1634,0
|
|
20240827,182700,416893459,1634,1634,1634,1634,0
|
|
20240827,182600,416893459,1634,1634,1634,1634,0
|
|
20240827,182500,416893459,1634,1634,1634,1634,0
|
|
20240827,182400,416893459,1634,1634,1634,1634,9447
|
|
20240827,182300,416893459,1634,1634,1634,1634,0
|
|
20240827,182200,416893459,1634,1634,1634,1634,0
|
|
20240827,182100,416893459,1634,1634,1634,1634,0
|
|
20240827,182000,416893459,1634,1634,1634,1634,0
|
|
20240827,181900,416893459,1634,1634,1634,1634,0
|
|
20240827,181800,416893459,1634,1634,1634,1634,0
|
|
20240827,181700,416893459,1634,1634,1634,1634,0
|
|
20240827,181600,416893459,1634,1634,1634,1634,0
|
|
20240827,181500,416893459,1634,1634,1634,1634,0
|
|
20240827,181400,416893459,1634,1634,1634,1634,0
|
|
20240827,181300,416893459,1634,1634,1634,1634,0
|
|
20240827,181200,416893459,1634,1634,1634,1634,0
|
|
20240827,181100,416893459,1634,1634,1634,1634,0
|
|
20240827,181000,416893459,1634,1634,1634,1634,0
|
|
20240827,180900,416893459,1634,1634,1634,1634,0
|
|
20240827,180800,416893459,1634,1634,1634,1634,0
|
|
20240827,180700,416893459,1634,1634,1634,1634,0
|
|
20240827,180600,416893459,1634,1634,1634,1634,0
|
|
20240827,180500,416893459,1634,1634,1634,1634,0
|
|
20240827,180400,416893459,1634,1634,1634,1634,0
|
|
20240827,180300,416893459,1634,1634,1634,1634,0
|
|
20240827,180200,416893459,1634,1634,1634,1634,0
|
|
20240827,180100,416893459,1634,1634,1634,1634,0
|
|
20240827,180000,416893459,1634,1634,1634,1634,0
|
|
20240827,175900,416893459,1634,1634,1634,1634,0
|
|
20240827,175800,416893459,1634,1634,1634,1634,0
|
|
20240827,175700,416893459,1634,1634,1634,1634,0
|
|
20240827,175600,416893459,1634,1634,1634,1634,0
|
|
20240827,175500,416893459,1634,1634,1634,1634,0
|
|
20240827,175400,416893459,1634,1634,1634,1634,9447
|
|
20240827,175300,416893459,1634,1634,1634,1634,0
|
|
20240827,175200,416893459,1634,1634,1634,1634,0
|
|
20240827,175100,416893459,1634,1634,1634,1634,0
|
|
20240827,175000,416893459,1634,1634,1634,1634,0
|
|
20240827,174900,416893459,1634,1634,1634,1634,0
|
|
20240827,174800,416893459,1634,1634,1634,1634,0
|
|
20240827,174700,416893459,1634,1634,1634,1634,0
|
|
20240827,174600,416893459,1634,1634,1634,1634,0
|
|
20240827,174500,416893459,1634,1634,1634,1634,0
|
|
20240827,174400,416893459,1634,1634,1634,1634,0
|
|
20240827,174300,416893459,1634,1634,1634,1634,0
|
|
20240827,174200,416893459,1634,1634,1634,1634,0
|
|
20240827,174100,416893459,1634,1634,1634,1634,0
|
|
20240827,174000,416893459,1634,1634,1634,1634,0
|
|
20240827,173900,416893459,1634,1634,1634,1634,0
|
|
20240827,173800,416893459,1634,1634,1634,1634,0
|
|
20240827,173700,416893459,1634,1634,1634,1634,0
|
|
20240827,173600,416893459,1634,1634,1634,1634,0
|
|
20240827,173500,416893459,1634,1634,1634,1634,0
|
|
20240827,173400,416893459,1634,1634,1634,1634,0
|
|
20240827,173300,416893459,1634,1634,1634,1634,0
|
|
20240827,173200,416893459,1634,1634,1634,1634,0
|
|
20240827,173100,416893459,1634,1634,1634,1634,0
|
|
20240827,173000,416893459,1634,1634,1634,1634,0
|
|
20240827,172900,416893459,1634,1634,1634,1634,0
|
|
20240827,172800,416893459,1634,1634,1634,1634,0
|
|
20240827,172700,416893459,1634,1634,1634,1634,0
|
|
20240827,172600,416893459,1634,1634,1634,1634,0
|
|
20240827,172500,416893459,1634,1634,1634,1634,0
|
|
20240827,172400,416893459,1634,1634,1634,1634,9447
|
|
20240827,172300,416893459,1634,1634,1634,1634,0
|
|
20240827,172200,416893459,1634,1634,1634,1634,0
|
|
20240827,172100,416893459,1634,1634,1634,1634,0
|
|
20240827,172000,416893459,1634,1634,1634,1634,0
|
|
20240827,171900,416893459,1634,1634,1634,1634,0
|
|
20240827,171800,416893459,1634,1634,1634,1634,0
|
|
20240827,171700,416893459,1634,1634,1634,1634,0
|
|
20240827,171600,416893459,1634,1634,1634,1634,0
|
|
20240827,171500,416893459,1634,1634,1634,1634,0
|
|
20240827,171400,416893459,1634,1634,1634,1634,0
|
|
20240827,171300,416893459,1634,1634,1634,1634,0
|
|
20240827,171200,416893459,1634,1634,1634,1634,0
|
|
20240827,171100,416893459,1634,1634,1634,1634,0
|
|
20240827,171000,416893459,1634,1634,1634,1634,0
|
|
20240827,170900,416893459,1634,1634,1634,1634,0
|
|
20240827,170800,416893459,1634,1634,1634,1634,0
|
|
20240827,170700,416893459,1634,1634,1634,1634,0
|
|
20240827,170600,416893459,1634,1634,1634,1634,0
|
|
20240827,170500,416893459,1634,1634,1634,1634,0
|
|
20240827,170400,416893459,1634,1634,1634,1634,0
|
|
20240827,170300,416893459,1634,1634,1634,1634,0
|
|
20240827,170200,416893459,1634,1634,1634,1634,0
|
|
20240827,170100,416893459,1634,1634,1634,1634,0
|
|
20240827,170000,416893459,1634,1634,1634,1634,0
|
|
20240827,165900,416893459,1634,1634,1634,1634,0
|
|
20240827,165800,416893459,1634,1634,1634,1634,0
|
|
20240827,165700,416893459,1634,1634,1634,1634,0
|
|
20240827,165600,416893459,1634,1634,1634,1634,0
|
|
20240827,165500,416893459,1634,1634,1634,1634,0
|
|
20240827,165400,416893459,1634,1634,1634,1634,9447
|
|
20240827,165300,416893459,1634,1634,1634,1634,0
|
|
20240827,165200,416893459,1634,1634,1634,1634,0
|
|
20240827,165100,416893459,1634,1634,1634,1634,0
|
|
20240827,165000,416893459,1634,1634,1634,1634,0
|
|
20240827,164900,416893459,1634,1634,1634,1634,0
|
|
20240827,164800,416893459,1634,1634,1634,1634,0
|
|
20240827,164700,416893459,1634,1634,1634,1634,0
|
|
20240827,164600,416893459,1634,1634,1634,1634,0
|
|
20240827,164500,416893459,1634,1634,1634,1634,0
|
|
20240827,164400,416893459,1634,1634,1634,1634,0
|
|
20240827,164300,416893459,1634,1634,1634,1634,0
|
|
20240827,164200,416893459,1634,1634,1634,1634,0
|
|
20240827,164100,416893459,1634,1634,1634,1634,0
|
|
20240827,164000,416893459,1634,1634,1634,1634,0
|
|
20240827,163900,416893459,1634,1634,1634,1634,0
|
|
20240827,163800,416893459,1634,1634,1634,1634,0
|
|
20240827,163700,416893459,1634,1634,1634,1634,0
|
|
20240827,163600,416893459,1634,1634,1634,1634,0
|
|
20240827,163500,416893459,1634,1634,1634,1634,0
|
|
20240827,163400,416893459,1634,1634,1634,1634,0
|
|
20240827,163300,416893459,1634,1634,1634,1634,0
|
|
20240827,163200,416893459,1634,1634,1634,1634,0
|
|
20240827,163100,416893459,1634,1634,1634,1634,0
|
|
20240827,163000,416893459,1634,1634,1634,1634,0
|
|
20240827,162900,416893459,1634,1634,1634,1634,0
|
|
20240827,162800,416893459,1634,1634,1634,1634,0
|
|
20240827,162700,416893459,1634,1634,1634,1634,0
|
|
20240827,162600,416893459,1634,1634,1634,1634,0
|
|
20240827,162500,416893459,1634,1634,1634,1634,0
|
|
20240827,162400,416893459,1634,1634,1634,1634,9447
|
|
20240827,162300,416893459,1634,1634,1634,1634,0
|
|
20240827,162200,416893459,1634,1634,1634,1634,0
|
|
20240827,162100,416893459,1634,1634,1634,1634,0
|
|
20240827,162000,416893459,1634,1634,1634,1634,0
|
|
20240827,161900,416893459,1634,1634,1634,1634,0
|
|
20240827,161800,416893459,1634,1634,1634,1634,0
|
|
20240827,161700,416893459,1634,1634,1634,1634,0
|
|
20240827,161600,416893459,1634,1634,1634,1634,0
|
|
20240827,161500,416893459,1634,1634,1634,1634,0
|
|
20240827,161400,416893459,1634,1634,1634,1634,0
|
|
20240827,161300,416893459,1634,1634,1634,1634,0
|
|
20240827,161200,416893459,1634,1634,1634,1634,0
|
|
20240827,161100,416893459,1634,1634,1634,1634,0
|
|
20240827,161000,416893459,1634,1634,1634,1634,0
|
|
20240827,160900,416893459,1634,1634,1634,1634,0
|
|
20240827,160800,416893459,1634,1634,1634,1634,0
|
|
20240827,160700,416893459,1634,1634,1634,1634,0
|
|
20240827,160600,416893459,1634,1634,1634,1634,0
|
|
20240827,160500,416893459,1634,1634,1634,1634,0
|
|
20240827,160400,416893459,1634,1634,1634,1634,0
|
|
20240827,160300,416893459,1634,1634,1634,1634,0
|
|
20240827,160200,416893459,1634,1634,1634,1634,0
|
|
20240827,160100,416893459,1634,1634,1634,1634,0
|
|
20240827,160000,416893459,1634,1634,1634,1634,0
|
|
20240827,155900,416893459,1634,1634,1634,1634,0
|
|
20240827,155800,416893459,1634,1634,1634,1634,0
|
|
20240827,155700,416893459,1634,1634,1634,1634,0
|
|
20240827,155600,416893459,1634,1634,1634,1634,0
|
|
20240827,155500,416893459,1634,1634,1634,1634,0
|
|
20240827,155400,416893459,1634,1634,1634,1634,9447
|
|
20240827,155300,416893459,1634,1634,1634,1634,0
|
|
20240827,155200,416893459,1634,1634,1634,1634,0
|
|
20240827,155100,416893459,1634,1634,1634,1634,0
|
|
20240827,155000,416893459,1634,1634,1634,1634,0
|
|
20240827,154900,416893459,1634,1634,1634,1634,0
|
|
20240827,154800,416893459,1634,1634,1634,1634,0
|
|
20240827,154700,416893459,1634,1634,1634,1634,0
|
|
20240827,154600,416893459,1634,1634,1634,1634,0
|
|
20240827,154500,416893459,1634,1634,1634,1634,0
|
|
20240827,154400,416893459,1634,1634,1634,1634,0
|
|
20240827,154300,416893459,1634,1634,1634,1634,0
|
|
20240827,154200,416893459,1634,1634,1634,1634,0
|
|
20240827,154100,416893459,1634,1634,1634,1634,0
|
|
20240827,154000,416893459,1634,1634,1634,1634,0
|
|
20240827,153900,416893459,1634,1634,1634,1634,0
|
|
20240827,153800,416893459,1634,1634,1634,1634,0
|
|
20240827,153700,416893459,1634,1634,1634,1634,0
|
|
20240827,153600,416893459,1634,1634,1634,1634,0
|
|
20240827,153500,416893459,1634,1634,1634,1634,0
|
|
20240827,153400,416893459,1634,1634,1634,1634,0
|
|
20240827,153300,416893459,1634,1634,1634,1634,0
|
|
20240827,153200,416893459,1634,1634,1634,1634,0
|
|
20240827,153100,416893459,1634,1634,1634,1634,0
|
|
20240827,153000,416893459,1634,1634,1634,1634,9447
|
|
20240827,152900,401457061,1637,1637,1637,1637,0
|
|
20240827,152800,401457061,1637,1637,1637,1637,0
|
|
20240827,152700,401457061,1637,1637,1637,1637,0
|
|
20240827,152600,401457061,1637,1637,1637,1637,0
|
|
20240827,152500,401457061,1637,1637,1637,1637,0
|
|
20240827,152400,401457061,1637,1637,1637,1637,0
|
|
20240827,152300,401457061,1637,1637,1637,1637,0
|
|
20240827,152200,401457061,1637,1637,1637,1637,0
|
|
20240827,152100,401457061,1637,1637,1637,1637,0
|
|
20240827,152000,401457061,1637,1637,1637,1637,0
|
|
20240827,151900,401457061,1637,1637,1638,1635,2152
|
|
20240827,151800,397934499,1638,1638,1640,1637,1351
|
|
20240827,151700,395721625,1640,1640,1640,1640,42
|
|
20240827,151600,395652745,1640,1641,1642,1638,4893
|
|
20240827,151500,387634249,1642,1642,1642,1642,121
|
|
20240827,151400,387435567,1642,1640,1642,1640,1110
|
|
20240827,151300,385614913,1640,1640,1640,1638,72
|
|
20240827,151200,385496835,1640,1638,1640,1638,630
|
|
20240827,151100,384464855,1640,1640,1640,1640,1
|
|
20240827,151000,384463215,1640,1640,1640,1638,87
|
|
20240827,150900,384320663,1638,1638,1640,1638,1265
|
|
20240827,150800,382248160,1639,1637,1639,1637,857
|
|
20240827,150700,380844964,1638,1636,1638,1634,1006
|
|
20240827,150600,379199597,1637,1638,1638,1637,4
|
|
20240827,150500,379193047,1638,1638,1638,1638,1
|
|
20240827,150400,379191409,1638,1638,1638,1638,20
|
|
20240827,150300,379158649,1638,1638,1638,1638,50
|
|
20240827,150200,379076749,1638,1637,1638,1637,121
|
|
20240827,150100,378878671,1638,1638,1638,1638,1
|
|
20240827,150000,378877033,1639,1639,1639,1639,0
|
|
20240827,145900,378877033,1639,1638,1639,1637,30
|
|
20240827,145800,378827913,1639,1639,1639,1639,0
|
|
20240827,145700,378827913,1639,1638,1639,1638,601
|
|
20240827,145600,377843474,1640,1640,1640,1640,30
|
|
20240827,145500,377794274,1640,1640,1640,1640,22
|
|
20240827,145400,377758194,1640,1638,1640,1638,394
|
|
20240827,145300,377112820,1638,1638,1638,1638,150
|
|
20240827,145200,376867120,1640,1640,1640,1640,36
|
|
20240827,145100,376808080,1640,1640,1640,1640,0
|
|
20240827,145000,376808080,1640,1638,1640,1638,2010
|
|
20240827,144900,373511700,1640,1640,1640,1640,0
|
|
20240827,144800,373511700,1640,1640,1640,1640,0
|
|
20240827,144700,373511700,1640,1640,1640,1640,1
|
|
20240827,144600,373510060,1640,1640,1640,1640,0
|
|
20240827,144500,373510060,1640,1640,1640,1640,31
|
|
20240827,144400,373459220,1641,1641,1641,1641,0
|
|
20240827,144300,373459220,1641,1639,1641,1639,5
|
|
20240827,144200,373451023,1641,1640,1641,1639,51
|
|
20240827,144100,373367426,1641,1641,1641,1641,266
|
|
20240827,144000,372930920,1641,1641,1642,1641,1003
|
|
20240827,143900,371284995,1641,1641,1641,1639,103
|
|
20240827,143800,371116172,1640,1640,1641,1640,1204
|
|
20240827,143700,369141508,1640,1640,1640,1640,0
|
|
20240827,143600,369141508,1640,1640,1640,1640,0
|
|
20240827,143500,369141508,1640,1640,1640,1640,0
|
|
20240827,143400,369141508,1640,1637,1640,1637,2771
|
|
20240827,143300,364599839,1639,1638,1639,1637,66
|
|
20240827,143200,364491731,1639,1639,1639,1639,0
|
|
20240827,143100,364491731,1639,1639,1639,1639,0
|
|
20240827,143000,364491731,1639,1639,1639,1639,10
|
|
20240827,142900,364475341,1640,1640,1640,1640,1
|
|
20240827,142800,364473701,1640,1640,1640,1640,300
|
|
20240827,142700,363981701,1640,1639,1640,1634,2003
|
|
20240827,142600,360706281,1639,1639,1639,1639,0
|
|
20240827,142500,360706281,1639,1639,1639,1639,2
|
|
20240827,142400,360703003,1639,1638,1639,1638,1001
|
|
20240827,142300,359063364,1638,1638,1638,1638,0
|
|
20240827,142200,359063364,1638,1638,1638,1638,0
|
|
20240827,142100,359063364,1638,1634,1638,1634,102
|
|
20240827,142000,358896292,1638,1635,1638,1635,1001
|
|
20240827,141900,357259654,1639,1639,1639,1639,0
|
|
20240827,141800,357259654,1639,1639,1639,1639,67
|
|
20240827,141700,357149841,1639,1639,1639,1639,6
|
|
20240827,141600,357140007,1639,1639,1639,1639,1
|
|
20240827,141500,357138368,1639,1639,1639,1639,1
|
|
20240827,141400,357136729,1639,1639,1639,1638,16
|
|
20240827,141300,357110518,1639,1637,1639,1637,991
|
|
20240827,141200,355487559,1637,1636,1637,1636,301
|
|
20240827,141100,354995122,1636,1636,1636,1636,0
|
|
20240827,141000,354995122,1636,1633,1636,1632,232
|
|
20240827,140900,354616206,1638,1638,1638,1638,0
|
|
20240827,140800,354616206,1638,1638,1638,1638,1
|
|
20240827,140700,354614568,1638,1638,1638,1638,52
|
|
20240827,140600,354529392,1638,1638,1638,1638,2
|
|
20240827,140500,354526116,1633,1638,1638,1633,506
|
|
20240827,140400,353699788,1638,1638,1638,1633,575
|
|
20240827,140300,352760438,1639,1639,1639,1639,1
|
|
20240827,140200,352758799,1633,1634,1639,1633,1095
|
|
20240827,140100,350967106,1634,1628,1634,1628,5608
|
|
20240827,140000,341826752,1629,1629,1629,1629,0
|
|
20240827,135900,341826752,1629,1629,1629,1629,0
|
|
20240827,135800,341826752,1629,1625,1629,1625,6
|
|
20240827,135700,341816998,1625,1625,1625,1625,0
|
|
20240827,135600,341816998,1625,1625,1625,1625,0
|
|
20240827,135500,341816998,1625,1625,1625,1625,200
|
|
20240827,135400,341491998,1625,1625,1625,1625,300
|
|
20240827,135300,341004498,1625,1626,1626,1625,761
|
|
20240827,135200,339767321,1626,1627,1627,1626,788
|
|
20240827,135100,338485963,1629,1629,1629,1629,1
|
|
20240827,135000,338484334,1626,1626,1626,1626,2
|
|
20240827,134900,338481082,1625,1625,1625,1625,1
|
|
20240827,134800,338479457,1625,1625,1625,1625,725
|
|
20240827,134700,337301332,1627,1627,1627,1627,0
|
|
20240827,134600,337301332,1627,1627,1627,1627,0
|
|
20240827,134500,337301332,1627,1627,1627,1627,429
|
|
20240827,134400,336603349,1625,1625,1625,1625,0
|
|
20240827,134300,336603349,1625,1625,1625,1625,20
|
|
20240827,134200,336570849,1625,1625,1625,1625,0
|
|
20240827,134100,336570849,1625,1625,1625,1625,0
|
|
20240827,134000,336570849,1625,1625,1625,1625,0
|
|
20240827,133900,336570849,1625,1625,1627,1625,596
|
|
20240827,133800,335602273,1626,1626,1626,1626,1139
|
|
20240827,133700,333750259,1626,1626,1626,1626,16
|
|
20240827,133600,333724243,1626,1626,1627,1626,3
|
|
20240827,133500,333719364,1627,1627,1627,1627,4227
|
|
20240827,133400,326842035,1629,1629,1629,1629,10
|
|
20240827,133300,326825745,1630,1630,1630,1630,1
|
|
20240827,133200,326824115,1629,1629,1629,1629,1
|
|
20240827,133100,326822486,1629,1629,1629,1629,0
|
|
20240827,133000,326822486,1629,1629,1629,1629,101
|
|
20240827,132900,326657957,1630,1630,1630,1630,0
|
|
20240827,132800,326657957,1630,1630,1630,1630,0
|
|
20240827,132700,326657957,1630,1630,1630,1630,5
|
|
20240827,132600,326649807,1630,1630,1630,1630,4
|
|
20240827,132500,326643287,1630,1625,1630,1625,61
|
|
20240827,132400,326544157,1630,1625,1630,1625,2
|
|
20240827,132300,326540902,1630,1628,1630,1628,176
|
|
20240827,132200,326254372,1628,1625,1628,1625,2606
|
|
20240827,132100,322019619,1627,1630,1630,1627,1016
|
|
20240827,132000,320366510,1629,1630,1630,1629,1403
|
|
20240827,131900,318079635,1631,1631,1631,1631,0
|
|
20240827,131800,318079635,1631,1630,1631,1630,623
|
|
20240827,131700,317064144,1630,1630,1630,1630,0
|
|
20240827,131600,317064144,1630,1630,1630,1630,1
|
|
20240827,131500,317062514,1629,1629,1629,1629,0
|
|
20240827,131400,317062514,1629,1629,1629,1629,0
|
|
20240827,131300,317062514,1629,1629,1629,1629,3
|
|
20240827,131200,317057627,1630,1630,1630,1630,0
|
|
20240827,131100,317057627,1630,1630,1630,1630,0
|
|
20240827,131000,317057627,1630,1630,1630,1630,0
|
|
20240827,130900,317057627,1630,1630,1630,1630,15
|
|
20240827,130800,317033177,1630,1630,1630,1630,0
|
|
20240827,130700,317033177,1630,1630,1630,1630,10
|
|
20240827,130600,317016877,1630,1630,1630,1630,0
|
|
20240827,130500,317016877,1630,1630,1630,1630,0
|
|
20240827,130400,317016877,1630,1630,1630,1630,133
|
|
20240827,130300,316800087,1630,1630,1630,1630,0
|
|
20240827,130200,316800087,1630,1630,1630,1630,0
|
|
20240827,130100,316800087,1630,1630,1630,1630,1
|
|
20240827,130000,316798457,1628,1626,1628,1626,2201
|
|
20240827,125900,313218605,1627,1627,1627,1627,0
|
|
20240827,125800,313218605,1627,1627,1627,1627,0
|
|
20240827,125700,313218605,1627,1627,1627,1627,0
|
|
20240827,125600,313218605,1627,1627,1627,1627,0
|
|
20240827,125500,313218605,1627,1627,1627,1627,0
|
|
20240827,125400,313218605,1627,1627,1627,1627,0
|
|
20240827,125300,313218605,1627,1627,1627,1627,526
|
|
20240827,125200,312362803,1626,1620,1626,1620,11222
|
|
20240827,125100,294123574,1620,1620,1620,1620,0
|
|
20240827,125000,294123574,1620,1620,1620,1620,0
|
|
20240827,124900,294123574,1620,1620,1620,1620,0
|
|
20240827,124800,294123574,1620,1620,1620,1620,0
|
|
20240827,124700,294123574,1620,1622,1623,1620,1699
|
|
20240827,124600,291367997,1619,1619,1619,1619,500
|
|
20240827,124500,290558497,1623,1623,1623,1623,1
|
|
20240827,124400,290556874,1619,1619,1619,1619,514
|
|
20240827,124300,289724708,1619,1620,1620,1619,700
|
|
20240827,124200,288591363,1620,1620,1620,1620,643
|
|
20240827,124100,287549703,1619,1620,1620,1619,500
|
|
20240827,124000,286740010,1620,1623,1625,1620,997
|
|
20240827,123900,285122885,1620,1620,1620,1620,0
|
|
20240827,123800,285122885,1620,1620,1620,1620,456
|
|
20240827,123700,284384165,1620,1620,1620,1620,0
|
|
20240827,123600,284384165,1620,1620,1620,1620,0
|
|
20240827,123500,284384165,1620,1620,1620,1620,2
|
|
20240827,123400,284380925,1620,1620,1620,1620,1411
|
|
20240827,123300,282095105,1620,1622,1622,1620,757
|
|
20240827,123200,280867311,1622,1622,1622,1622,100
|
|
20240827,123100,280705111,1622,1622,1622,1622,0
|
|
20240827,123000,280705111,1622,1622,1622,1622,31
|
|
20240827,122900,280654829,1620,1620,1620,1620,176
|
|
20240827,122800,280369709,1620,1619,1620,1619,725
|
|
20240827,122700,279195607,1619,1621,1621,1619,1661
|
|
20240827,122600,276504862,1620,1620,1620,1620,0
|
|
20240827,122500,276504862,1620,1620,1620,1620,0
|
|
20240827,122400,276504862,1620,1621,1621,1620,4809
|
|
20240827,122300,268712659,1621,1621,1621,1621,0
|
|
20240827,122200,268712659,1621,1621,1621,1621,5
|
|
20240827,122100,268704554,1624,1624,1624,1624,22
|
|
20240827,122000,268668826,1621,1622,1622,1621,1506
|
|
20240827,121900,266226114,1622,1622,1622,1622,0
|
|
20240827,121800,266226114,1622,1622,1622,1622,0
|
|
20240827,121700,266226114,1622,1622,1622,1622,564
|
|
20240827,121600,265311306,1622,1622,1622,1622,6
|
|
20240827,121500,265301574,1626,1626,1626,1626,0
|
|
20240827,121400,265301574,1626,1626,1626,1626,0
|
|
20240827,121300,265301574,1626,1626,1626,1626,0
|
|
20240827,121200,265301574,1626,1626,1626,1626,0
|
|
20240827,121100,265301574,1626,1626,1626,1626,0
|
|
20240827,121000,265301574,1626,1626,1626,1626,6
|
|
20240827,120900,265291818,1626,1626,1626,1626,0
|
|
20240827,120800,265291818,1626,1620,1626,1620,1001
|
|
20240827,120700,263670192,1620,1623,1623,1620,10146
|
|
20240827,120600,247219053,1624,1625,1625,1624,1292
|
|
20240827,120500,245120504,1627,1627,1627,1627,0
|
|
20240827,120400,245120504,1627,1627,1627,1627,0
|
|
20240827,120300,245120504,1627,1626,1627,1626,31
|
|
20240827,120200,245070097,1626,1627,1627,1626,71
|
|
20240827,120100,244954641,1627,1626,1627,1626,229
|
|
20240827,120000,244582285,1627,1627,1627,1627,3
|
|
20240827,115900,244577404,1627,1627,1627,1627,0
|
|
20240827,115800,244577404,1627,1627,1627,1627,0
|
|
20240827,115700,244577404,1627,1624,1627,1624,102
|
|
20240827,115600,244411750,1624,1624,1624,1624,34
|
|
20240827,115500,244356534,1624,1624,1624,1624,0
|
|
20240827,115400,244356534,1624,1624,1624,1624,1
|
|
20240827,115300,244354910,1624,1626,1626,1624,3605
|
|
20240827,115200,238497879,1626,1627,1627,1626,2638
|
|
20240827,115100,234208343,1626,1626,1626,1626,6
|
|
20240827,115000,234198587,1626,1626,1626,1626,200
|
|
20240827,114900,233873387,1626,1626,1626,1626,10
|
|
20240827,114800,233857127,1626,1626,1626,1626,0
|
|
20240827,114700,233857127,1626,1626,1626,1626,1357
|
|
20240827,114600,231650645,1626,1627,1627,1626,1101
|
|
20240827,114500,229859847,1628,1629,1629,1628,107
|
|
20240827,114400,229685591,1629,1629,1629,1629,0
|
|
20240827,114300,229685591,1629,1629,1629,1629,61
|
|
20240827,114200,229586222,1627,1627,1627,1627,0
|
|
20240827,114100,229586222,1627,1627,1627,1627,0
|
|
20240827,114000,229586222,1627,1627,1627,1627,370
|
|
20240827,113900,228984232,1627,1627,1627,1627,0
|
|
20240827,113800,228984232,1627,1627,1627,1627,1
|
|
20240827,113700,228982605,1633,1633,1633,1633,4
|
|
20240827,113600,228976073,1633,1633,1633,1633,0
|
|
20240827,113500,228976073,1633,1633,1633,1633,11
|
|
20240827,113400,228958110,1626,1626,1626,1626,400
|
|
20240827,113300,228307710,1633,1625,1633,1625,3
|
|
20240827,113200,228302827,1625,1633,1633,1625,8051
|
|
20240827,113100,215213304,1628,1628,1628,1628,0
|
|
20240827,113000,215213304,1628,1630,1630,1628,130
|
|
20240827,112900,215001464,1633,1631,1633,1631,3
|
|
20240827,112800,214996569,1631,1626,1631,1626,1229
|
|
20240827,112700,212995719,1628,1627,1628,1627,2
|
|
20240827,112600,212992464,1628,1628,1628,1628,8
|
|
20240827,112500,212979440,1630,1630,1630,1630,0
|
|
20240827,112400,212979440,1630,1630,1630,1630,1
|
|
20240827,112300,212977810,1630,1630,1630,1630,0
|
|
20240827,112200,212977810,1630,1630,1630,1630,0
|
|
20240827,112100,212977810,1630,1626,1630,1626,49
|
|
20240827,112000,212898132,1631,1631,1631,1631,0
|
|
20240827,111900,212898132,1631,1631,1631,1631,0
|
|
20240827,111800,212898132,1631,1630,1631,1630,21
|
|
20240827,111700,212863901,1630,1630,1630,1630,0
|
|
20240827,111600,212863901,1630,1630,1630,1630,225
|
|
20240827,111500,212497151,1627,1628,1628,1627,1381
|
|
20240827,111400,210249801,1628,1628,1628,1628,0
|
|
20240827,111300,210249801,1628,1630,1630,1628,763
|
|
20240827,111200,209006702,1630,1630,1630,1630,200
|
|
20240827,111100,208680702,1630,1630,1630,1630,300
|
|
20240827,111000,208191702,1630,1630,1637,1629,844
|
|
20240827,110900,206816522,1637,1631,1637,1630,1406
|
|
20240827,110800,204524530,1631,1639,1639,1631,273
|
|
20240827,110700,204079090,1639,1639,1639,1639,1
|
|
20240827,110600,204077451,1631,1631,1631,1631,69
|
|
20240827,110500,203964912,1635,1639,1639,1635,340
|
|
20240827,110400,203407692,1639,1639,1639,1639,0
|
|
20240827,110300,203407692,1639,1631,1639,1631,2
|
|
20240827,110200,203404422,1639,1639,1639,1630,565
|
|
20240827,110100,202481284,1640,1640,1640,1640,0
|
|
20240827,110000,202481284,1640,1645,1645,1640,2400
|
|
20240827,105900,198544284,1645,1645,1645,1645,100
|
|
20240827,105800,198379784,1645,1645,1645,1645,0
|
|
20240827,105700,198379784,1645,1645,1645,1645,20
|
|
20240827,105600,198346884,1645,1630,1645,1630,841
|
|
20240827,105500,196970786,1630,1630,1630,1630,0
|
|
20240827,105400,196970786,1630,1630,1630,1630,10
|
|
20240827,105300,196954486,1630,1630,1630,1630,0
|
|
20240827,105200,196954486,1630,1630,1630,1630,0
|
|
20240827,105100,196954486,1630,1630,1630,1630,500
|
|
20240827,105000,196139486,1630,1630,1630,1630,0
|
|
20240827,104900,196139486,1630,1630,1630,1630,616
|
|
20240827,104800,195135406,1629,1630,1630,1629,90
|
|
20240827,104700,194988763,1635,1635,1635,1635,200
|
|
20240827,104600,194661763,1635,1634,1635,1634,2001
|
|
20240827,104500,191392128,1634,1631,1634,1630,4169
|
|
20240827,104400,184593382,1635,1636,1636,1632,950
|
|
20240827,104300,183042975,1636,1637,1637,1633,430
|
|
20240827,104200,182339786,1637,1637,1637,1637,0
|
|
20240827,104100,182339786,1637,1638,1638,1637,363
|
|
20240827,104000,181745514,1638,1639,1648,1638,64
|
|
20240827,103900,181640611,1648,1648,1648,1639,93
|
|
20240827,103800,181488166,1648,1648,1648,1648,0
|
|
20240827,103700,181488166,1648,1638,1648,1638,3
|
|
20240827,103600,181483242,1648,1647,1648,1647,2
|
|
20240827,103500,181479947,1648,1644,1648,1638,825
|
|
20240827,103400,180123687,1644,1644,1644,1644,50
|
|
20240827,103300,180041487,1644,1644,1644,1644,109
|
|
20240827,103200,179862291,1644,1638,1644,1638,3251
|
|
20240827,103100,174537135,1644,1644,1644,1644,0
|
|
20240827,103000,174537135,1644,1644,1644,1644,0
|
|
20240827,102900,174537135,1644,1644,1644,1644,0
|
|
20240827,102800,174537135,1644,1644,1644,1644,1
|
|
20240827,102700,174535491,1637,1637,1637,1637,9
|
|
20240827,102600,174520758,1644,1646,1646,1639,105
|
|
20240827,102500,174348149,1646,1646,1646,1646,10
|
|
20240827,102400,174331689,1646,1646,1646,1646,1001
|
|
20240827,102300,172684043,1647,1639,1647,1639,2
|
|
20240827,102200,172680757,1648,1636,1648,1636,290
|
|
20240827,102100,172206027,1636,1636,1636,1636,2345
|
|
20240827,102000,168369607,1636,1636,1636,1636,0
|
|
20240827,101900,168369607,1636,1636,1636,1636,10
|
|
20240827,101800,168353247,1637,1637,1637,1637,1550
|
|
20240827,101700,165815897,1637,1637,1637,1637,0
|
|
20240827,101600,165815897,1637,1637,1637,1637,2
|
|
20240827,101500,165812623,1637,1637,1637,1637,15
|
|
20240827,101400,165788068,1637,1638,1638,1637,2307
|
|
20240827,101300,162010212,1638,1638,1638,1638,202
|
|
20240827,101200,161679336,1638,1638,1638,1638,0
|
|
20240827,101100,161679336,1638,1638,1638,1638,375
|
|
20240827,101000,161065086,1638,1638,1638,1638,572
|
|
20240827,100900,160128150,1638,1638,1638,1638,0
|
|
20240827,100800,160128150,1638,1638,1638,1638,0
|
|
20240827,100700,160128150,1638,1638,1638,1638,0
|
|
20240827,100600,160128150,1638,1638,1638,1638,5
|
|
20240827,100500,160119960,1637,1637,1637,1637,0
|
|
20240827,100400,160119960,1637,1637,1637,1637,0
|
|
20240827,100300,160119960,1637,1637,1637,1637,99
|
|
20240827,100200,159957897,1631,1631,1631,1631,518
|
|
20240827,100100,159113039,1631,1639,1639,1631,1001
|
|
20240827,100000,157472408,1639,1639,1639,1630,3002
|
|
20240827,095900,152576709,1636,1637,1640,1636,339
|
|
20240827,095800,152022091,1637,1639,1639,1637,1723
|
|
20240827,095700,149199029,1650,1650,1650,1650,0
|
|
20240827,095600,149199029,1650,1650,1650,1650,1
|
|
20240827,095500,149197379,1639,1650,1650,1639,359
|
|
20240827,095400,148608956,1639,1639,1650,1639,1006
|
|
20240827,095300,146960111,1650,1641,1650,1639,1104
|
|
20240827,095200,145149836,1652,1652,1652,1652,0
|
|
20240827,095100,145149836,1652,1652,1652,1652,0
|
|
20240827,095000,145149836,1652,1652,1652,1652,101
|
|
20240827,094900,144982984,1653,1653,1653,1653,0
|
|
20240827,094800,144982984,1653,1640,1653,1640,841
|
|
20240827,094700,143603718,1637,1645,1645,1637,3409
|
|
20240827,094600,138008790,1653,1653,1653,1653,6
|
|
20240827,094500,137998872,1653,1653,1653,1653,99
|
|
20240827,094400,137835225,1653,1654,1654,1642,10
|
|
20240827,094300,137818782,1648,1654,1654,1648,121
|
|
20240827,094200,137619332,1655,1655,1655,1655,0
|
|
20240827,094100,137619332,1655,1654,1655,1654,3
|
|
20240827,094000,137614368,1654,1656,1656,1640,36
|
|
20240827,093900,137555268,1657,1638,1657,1638,234
|
|
20240827,093800,137171616,1648,1649,1649,1642,5138
|
|
20240827,093700,128714735,1649,1655,1655,1648,66
|
|
20240827,093600,128605893,1655,1658,1658,1647,2367
|
|
20240827,093500,124706296,1658,1657,1658,1657,4669
|
|
20240827,093400,116967632,1657,1657,1657,1657,350
|
|
20240827,093300,116387682,1657,1659,1659,1657,649
|
|
20240827,093200,115311313,1659,1637,1659,1637,8327
|
|
20240827,093100,101621761,1637,1632,1637,1632,8401
|
|
20240827,093000,87903211,1632,1633,1633,1632,52
|
|
20240827,092900,87818345,1633,1634,1634,1633,552
|
|
20240827,092800,86916927,1634,1634,1634,1634,0
|
|
20240827,092700,86916927,1634,1634,1634,1634,202
|
|
20240827,092600,86586859,1634,1634,1634,1634,72
|
|
20240827,092500,86469211,1635,1635,1635,1634,999
|
|
20240827,092400,84835929,1635,1635,1635,1635,304
|
|
20240827,092300,84338889,1635,1636,1636,1635,25
|
|
20240827,092200,84298012,1636,1636,1636,1636,4
|
|
20240827,092100,84291468,1630,1624,1630,1624,4576
|
|
20240827,092000,76841654,1622,1624,1624,1622,59
|
|
20240827,091900,76745936,1622,1623,1623,1622,877
|
|
20240827,091800,75322826,1622,1622,1622,1622,300
|
|
20240827,091700,74836226,1621,1621,1621,1621,150
|
|
20240827,091600,74593076,1628,1628,1628,1628,1000
|
|
20240827,091500,72965076,1628,1620,1628,1620,1501
|
|
20240827,091400,70533448,1620,1636,1637,1620,2964
|
|
20240827,091300,65719800,1638,1638,1638,1638,11
|
|
20240827,091200,65701782,1623,1623,1623,1623,2
|
|
20240827,091100,65698536,1622,1640,1640,1622,3055
|
|
20240827,091000,60702958,1639,1639,1640,1639,714
|
|
20240827,090900,59532710,1639,1634,1639,1634,1358
|
|
20240827,090800,57312428,1634,1634,1634,1634,940
|
|
20240827,090700,55776468,1630,1629,1630,1629,69
|
|
20240827,090600,55664037,1629,1628,1629,1628,1280
|
|
20240827,090500,53579417,1628,1625,1628,1625,3716
|
|
20240827,090400,47538816,1616,1625,1625,1615,11126
|
|
20240827,090300,29541217,1628,1629,1629,1624,473
|
|
20240827,090200,28771746,1634,1639,1639,1625,5744
|
|
20240827,090100,19410903,1630,1639,1639,1630,1020
|
|
20240827,090000,17747560,1640,1630,1640,1630,10885
|