593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,185000,204173961,1362,1362,1362,1362,3365
|
|
20240814,184900,204173961,1362,1362,1362,1362,0
|
|
20240814,184800,204173961,1362,1362,1362,1362,0
|
|
20240814,184700,204173961,1362,1362,1362,1362,0
|
|
20240814,184600,204173961,1362,1362,1362,1362,0
|
|
20240814,184500,204173961,1362,1362,1362,1362,0
|
|
20240814,184400,204173961,1362,1362,1362,1362,0
|
|
20240814,184300,204173961,1362,1362,1362,1362,0
|
|
20240814,184200,204173961,1362,1362,1362,1362,0
|
|
20240814,184100,204173961,1362,1362,1362,1362,0
|
|
20240814,184000,204173961,1362,1362,1362,1362,0
|
|
20240814,183900,204173961,1362,1362,1362,1362,0
|
|
20240814,183800,204173961,1362,1362,1362,1362,0
|
|
20240814,183700,204173961,1362,1362,1362,1362,0
|
|
20240814,183600,204173961,1362,1362,1362,1362,0
|
|
20240814,183500,204173961,1362,1362,1362,1362,0
|
|
20240814,183400,204173961,1362,1362,1362,1362,0
|
|
20240814,183300,204173961,1362,1362,1362,1362,0
|
|
20240814,183200,204173961,1362,1362,1362,1362,0
|
|
20240814,183100,204173961,1362,1362,1362,1362,0
|
|
20240814,183000,204173961,1362,1362,1362,1362,0
|
|
20240814,182900,204173961,1362,1362,1362,1362,0
|
|
20240814,182800,204173961,1362,1362,1362,1362,0
|
|
20240814,182700,204173961,1362,1362,1362,1362,0
|
|
20240814,182600,204173961,1362,1362,1362,1362,0
|
|
20240814,182500,204173961,1362,1362,1362,1362,0
|
|
20240814,182400,204173961,1362,1362,1362,1362,0
|
|
20240814,182300,204173961,1362,1362,1362,1362,0
|
|
20240814,182200,204173961,1362,1362,1362,1362,0
|
|
20240814,182100,204173961,1362,1362,1362,1362,0
|
|
20240814,182000,204173961,1362,1362,1362,1362,3365
|
|
20240814,181900,204173961,1362,1362,1362,1362,0
|
|
20240814,181800,204173961,1362,1362,1362,1362,0
|
|
20240814,181700,204173961,1362,1362,1362,1362,0
|
|
20240814,181600,204173961,1362,1362,1362,1362,0
|
|
20240814,181500,204173961,1362,1362,1362,1362,0
|
|
20240814,181400,204173961,1362,1362,1362,1362,0
|
|
20240814,181300,204173961,1362,1362,1362,1362,0
|
|
20240814,181200,204173961,1362,1362,1362,1362,0
|
|
20240814,181100,204173961,1362,1362,1362,1362,0
|
|
20240814,181000,204173961,1362,1362,1362,1362,0
|
|
20240814,180900,204173961,1362,1362,1362,1362,0
|
|
20240814,180800,204173961,1362,1362,1362,1362,0
|
|
20240814,180700,204173961,1362,1362,1362,1362,0
|
|
20240814,180600,204173961,1362,1362,1362,1362,0
|
|
20240814,180500,204173961,1362,1362,1362,1362,0
|
|
20240814,180400,204173961,1362,1362,1362,1362,0
|
|
20240814,180300,204173961,1362,1362,1362,1362,0
|
|
20240814,180200,204173961,1362,1362,1362,1362,0
|
|
20240814,180100,204173961,1362,1362,1362,1362,0
|
|
20240814,180000,204173961,1362,1362,1362,1362,0
|
|
20240814,175900,204173961,1362,1362,1362,1362,0
|
|
20240814,175800,204173961,1362,1362,1362,1362,0
|
|
20240814,175700,204173961,1362,1362,1362,1362,0
|
|
20240814,175600,204173961,1362,1362,1362,1362,0
|
|
20240814,175500,204173961,1362,1362,1362,1362,0
|
|
20240814,175400,204173961,1362,1362,1362,1362,0
|
|
20240814,175300,204173961,1362,1362,1362,1362,0
|
|
20240814,175200,204173961,1362,1362,1362,1362,0
|
|
20240814,175100,204173961,1362,1362,1362,1362,0
|
|
20240814,175000,204173961,1362,1362,1362,1362,3365
|
|
20240814,174900,204173961,1362,1362,1362,1362,0
|
|
20240814,174800,204173961,1362,1362,1362,1362,0
|
|
20240814,174700,204173961,1362,1362,1362,1362,0
|
|
20240814,174600,204173961,1362,1362,1362,1362,0
|
|
20240814,174500,204173961,1362,1362,1362,1362,0
|
|
20240814,174400,204173961,1362,1362,1362,1362,0
|
|
20240814,174300,204173961,1362,1362,1362,1362,0
|
|
20240814,174200,204173961,1362,1362,1362,1362,0
|
|
20240814,174100,204173961,1362,1362,1362,1362,0
|
|
20240814,174000,204173961,1362,1362,1362,1362,0
|
|
20240814,173900,204173961,1362,1362,1362,1362,0
|
|
20240814,173800,204173961,1362,1362,1362,1362,0
|
|
20240814,173700,204173961,1362,1362,1362,1362,0
|
|
20240814,173600,204173961,1362,1362,1362,1362,0
|
|
20240814,173500,204173961,1362,1362,1362,1362,0
|
|
20240814,173400,204173961,1362,1362,1362,1362,0
|
|
20240814,173300,204173961,1362,1362,1362,1362,0
|
|
20240814,173200,204173961,1362,1362,1362,1362,0
|
|
20240814,173100,204173961,1362,1362,1362,1362,0
|
|
20240814,173000,204173961,1362,1362,1362,1362,0
|
|
20240814,172900,204173961,1362,1362,1362,1362,0
|
|
20240814,172800,204173961,1362,1362,1362,1362,0
|
|
20240814,172700,204173961,1362,1362,1362,1362,0
|
|
20240814,172600,204173961,1362,1362,1362,1362,0
|
|
20240814,172500,204173961,1362,1362,1362,1362,0
|
|
20240814,172400,204173961,1362,1362,1362,1362,0
|
|
20240814,172300,204173961,1362,1362,1362,1362,0
|
|
20240814,172200,204173961,1362,1362,1362,1362,0
|
|
20240814,172100,204173961,1362,1362,1362,1362,0
|
|
20240814,172000,204173961,1362,1362,1362,1362,3365
|
|
20240814,171900,204173961,1362,1362,1362,1362,0
|
|
20240814,171800,204173961,1362,1362,1362,1362,0
|
|
20240814,171700,204173961,1362,1362,1362,1362,0
|
|
20240814,171600,204173961,1362,1362,1362,1362,0
|
|
20240814,171500,204173961,1362,1362,1362,1362,0
|
|
20240814,171400,204173961,1362,1362,1362,1362,0
|
|
20240814,171300,204173961,1362,1362,1362,1362,0
|
|
20240814,171200,204173961,1362,1362,1362,1362,0
|
|
20240814,171100,204173961,1362,1362,1362,1362,0
|
|
20240814,171000,204173961,1362,1362,1362,1362,0
|
|
20240814,170900,204173961,1362,1362,1362,1362,0
|
|
20240814,170800,204173961,1362,1362,1362,1362,0
|
|
20240814,170700,204173961,1362,1362,1362,1362,0
|
|
20240814,170600,204173961,1362,1362,1362,1362,0
|
|
20240814,170500,204173961,1362,1362,1362,1362,0
|
|
20240814,170400,204173961,1362,1362,1362,1362,0
|
|
20240814,170300,204173961,1362,1362,1362,1362,0
|
|
20240814,170200,204173961,1362,1362,1362,1362,0
|
|
20240814,170100,204173961,1362,1362,1362,1362,0
|
|
20240814,170000,204173961,1362,1362,1362,1362,0
|
|
20240814,165900,204173961,1362,1362,1362,1362,0
|
|
20240814,165800,204173961,1362,1362,1362,1362,0
|
|
20240814,165700,204173961,1362,1362,1362,1362,0
|
|
20240814,165600,204173961,1362,1362,1362,1362,0
|
|
20240814,165500,204173961,1362,1362,1362,1362,0
|
|
20240814,165400,204173961,1362,1362,1362,1362,0
|
|
20240814,165300,204173961,1362,1362,1362,1362,0
|
|
20240814,165200,204173961,1362,1362,1362,1362,0
|
|
20240814,165100,204173961,1362,1362,1362,1362,0
|
|
20240814,165000,204173961,1362,1362,1362,1362,3365
|
|
20240814,164900,204173961,1362,1362,1362,1362,0
|
|
20240814,164800,204173961,1362,1362,1362,1362,0
|
|
20240814,164700,204173961,1362,1362,1362,1362,0
|
|
20240814,164600,204173961,1362,1362,1362,1362,0
|
|
20240814,164500,204173961,1362,1362,1362,1362,0
|
|
20240814,164400,204173961,1362,1362,1362,1362,0
|
|
20240814,164300,204173961,1362,1362,1362,1362,0
|
|
20240814,164200,204173961,1362,1362,1362,1362,0
|
|
20240814,164100,204173961,1362,1362,1362,1362,0
|
|
20240814,164000,204173961,1362,1362,1362,1362,0
|
|
20240814,163900,204173961,1362,1362,1362,1362,0
|
|
20240814,163800,204173961,1362,1362,1362,1362,0
|
|
20240814,163700,204173961,1362,1362,1362,1362,0
|
|
20240814,163600,204173961,1362,1362,1362,1362,0
|
|
20240814,163500,204173961,1362,1362,1362,1362,0
|
|
20240814,163400,204173961,1362,1362,1362,1362,0
|
|
20240814,163300,204173961,1362,1362,1362,1362,0
|
|
20240814,163200,204173961,1362,1362,1362,1362,0
|
|
20240814,163100,204173961,1362,1362,1362,1362,0
|
|
20240814,163000,204173961,1362,1362,1362,1362,0
|
|
20240814,162900,204173961,1362,1362,1362,1362,0
|
|
20240814,162800,204173961,1362,1362,1362,1362,0
|
|
20240814,162700,204173961,1362,1362,1362,1362,0
|
|
20240814,162600,204173961,1362,1362,1362,1362,0
|
|
20240814,162500,204173961,1362,1362,1362,1362,0
|
|
20240814,162400,204173961,1362,1362,1362,1362,0
|
|
20240814,162300,204173961,1362,1362,1362,1362,0
|
|
20240814,162200,204173961,1362,1362,1362,1362,0
|
|
20240814,162100,204173961,1362,1362,1362,1362,0
|
|
20240814,162000,204173961,1362,1362,1362,1362,3365
|
|
20240814,161900,204173961,1362,1362,1362,1362,0
|
|
20240814,161800,204173961,1362,1362,1362,1362,0
|
|
20240814,161700,204173961,1362,1362,1362,1362,0
|
|
20240814,161600,204173961,1362,1362,1362,1362,0
|
|
20240814,161500,204173961,1362,1362,1362,1362,0
|
|
20240814,161400,204173961,1362,1362,1362,1362,0
|
|
20240814,161300,204173961,1362,1362,1362,1362,0
|
|
20240814,161200,204173961,1362,1362,1362,1362,0
|
|
20240814,161100,204173961,1362,1362,1362,1362,0
|
|
20240814,161000,204173961,1362,1362,1362,1362,0
|
|
20240814,160900,204173961,1362,1362,1362,1362,0
|
|
20240814,160800,204173961,1362,1362,1362,1362,0
|
|
20240814,160700,204173961,1362,1362,1362,1362,0
|
|
20240814,160600,204173961,1362,1362,1362,1362,0
|
|
20240814,160500,204173961,1362,1362,1362,1362,0
|
|
20240814,160400,204173961,1362,1362,1362,1362,0
|
|
20240814,160300,204173961,1362,1362,1362,1362,0
|
|
20240814,160200,204173961,1362,1362,1362,1362,0
|
|
20240814,160100,204173961,1362,1362,1362,1362,0
|
|
20240814,160000,204173961,1362,1362,1362,1362,0
|
|
20240814,155900,204173961,1362,1362,1362,1362,0
|
|
20240814,155800,204173961,1362,1362,1362,1362,0
|
|
20240814,155700,204173961,1362,1362,1362,1362,0
|
|
20240814,155600,204173961,1362,1362,1362,1362,0
|
|
20240814,155500,204173961,1362,1362,1362,1362,0
|
|
20240814,155400,204173961,1362,1362,1362,1362,0
|
|
20240814,155300,204173961,1362,1362,1362,1362,0
|
|
20240814,155200,204173961,1362,1362,1362,1362,0
|
|
20240814,155100,204173961,1362,1362,1362,1362,0
|
|
20240814,155000,204173961,1362,1362,1362,1362,3365
|
|
20240814,154900,204173961,1362,1362,1362,1362,0
|
|
20240814,154800,204173961,1362,1362,1362,1362,0
|
|
20240814,154700,204173961,1362,1362,1362,1362,0
|
|
20240814,154600,204173961,1362,1362,1362,1362,0
|
|
20240814,154500,204173961,1362,1362,1362,1362,0
|
|
20240814,154400,204173961,1362,1362,1362,1362,0
|
|
20240814,154300,204173961,1362,1362,1362,1362,0
|
|
20240814,154200,204173961,1362,1362,1362,1362,0
|
|
20240814,154100,204173961,1362,1362,1362,1362,0
|
|
20240814,154000,204173961,1362,1362,1362,1362,0
|
|
20240814,153900,204173961,1362,1362,1362,1362,0
|
|
20240814,153800,204173961,1362,1362,1362,1362,0
|
|
20240814,153700,204173961,1362,1362,1362,1362,0
|
|
20240814,153600,204173961,1362,1362,1362,1362,0
|
|
20240814,153500,204173961,1362,1362,1362,1362,0
|
|
20240814,153400,204173961,1362,1362,1362,1362,0
|
|
20240814,153300,204173961,1362,1362,1362,1362,0
|
|
20240814,153200,204173961,1362,1362,1362,1362,0
|
|
20240814,153100,204173961,1362,1362,1362,1362,0
|
|
20240814,153000,204173961,1362,1362,1362,1362,3365
|
|
20240814,152900,199590831,1362,1362,1362,1362,0
|
|
20240814,152800,199590831,1362,1362,1362,1362,0
|
|
20240814,152700,199590831,1362,1362,1362,1362,0
|
|
20240814,152600,199590831,1362,1362,1362,1362,0
|
|
20240814,152500,199590831,1362,1362,1362,1362,0
|
|
20240814,152400,199590831,1362,1362,1362,1362,0
|
|
20240814,152300,199590831,1362,1362,1362,1362,0
|
|
20240814,152200,199590831,1362,1362,1362,1362,0
|
|
20240814,152100,199590831,1362,1362,1362,1362,0
|
|
20240814,152000,199590831,1362,1362,1362,1362,0
|
|
20240814,151900,199590831,1362,1363,1364,1362,343
|
|
20240814,151800,199123587,1364,1363,1364,1363,2000
|
|
20240814,151700,196395588,1363,1363,1363,1363,90
|
|
20240814,151600,196272918,1363,1363,1364,1363,3
|
|
20240814,151500,196268828,1363,1363,1363,1363,0
|
|
20240814,151400,196268828,1363,1364,1364,1363,9
|
|
20240814,151300,196256553,1364,1364,1364,1364,0
|
|
20240814,151200,196256553,1364,1364,1364,1364,1000
|
|
20240814,151100,194892553,1364,1365,1365,1364,147
|
|
20240814,151000,194691999,1364,1364,1364,1364,100
|
|
20240814,150900,194555599,1364,1364,1364,1364,0
|
|
20240814,150800,194555599,1364,1364,1364,1364,0
|
|
20240814,150700,194555599,1364,1364,1364,1364,100
|
|
20240814,150600,194419199,1364,1364,1365,1364,93
|
|
20240814,150500,194292306,1364,1364,1364,1363,228
|
|
20240814,150400,193981315,1363,1363,1364,1363,104
|
|
20240814,150300,193839562,1363,1363,1363,1363,62
|
|
20240814,150200,193755056,1362,1362,1362,1362,0
|
|
20240814,150100,193755056,1362,1362,1362,1362,1
|
|
20240814,150000,193753694,1363,1363,1363,1363,1
|
|
20240814,145900,193752331,1363,1363,1364,1363,5
|
|
20240814,145800,193745514,1361,1361,1361,1361,0
|
|
20240814,145700,193745514,1361,1362,1362,1361,3180
|
|
20240814,145600,189416883,1365,1365,1365,1365,0
|
|
20240814,145500,189416883,1365,1365,1365,1365,0
|
|
20240814,145400,189416883,1365,1365,1365,1365,0
|
|
20240814,145300,189416883,1365,1365,1365,1365,7
|
|
20240814,145200,189407328,1365,1365,1365,1365,0
|
|
20240814,145100,189407328,1365,1365,1365,1365,184
|
|
20240814,145000,189156168,1366,1366,1366,1366,119
|
|
20240814,144900,188993614,1365,1365,1365,1365,351
|
|
20240814,144800,188514499,1365,1365,1365,1365,0
|
|
20240814,144700,188514499,1365,1365,1365,1365,0
|
|
20240814,144600,188514499,1365,1365,1365,1364,158
|
|
20240814,144500,188298961,1365,1363,1365,1363,1688
|
|
20240814,144400,185996060,1364,1363,1364,1363,9
|
|
20240814,144300,185983785,1364,1363,1364,1363,450
|
|
20240814,144200,185370434,1362,1362,1362,1362,0
|
|
20240814,144100,185370434,1362,1363,1363,1362,3
|
|
20240814,144000,185366346,1362,1362,1362,1362,1
|
|
20240814,143900,185364984,1360,1362,1362,1360,200
|
|
20240814,143800,185092943,1362,1362,1362,1362,0
|
|
20240814,143700,185092943,1362,1362,1362,1362,21
|
|
20240814,143600,185064341,1363,1362,1363,1362,1111
|
|
20240814,143500,183551158,1362,1362,1362,1362,1
|
|
20240814,143400,183549796,1362,1362,1362,1362,1
|
|
20240814,143300,183548434,1363,1363,1363,1362,377
|
|
20240814,143200,183034956,1362,1362,1362,1362,0
|
|
20240814,143100,183034956,1362,1362,1362,1362,0
|
|
20240814,143000,183034956,1362,1362,1363,1362,33
|
|
20240814,142900,182990008,1362,1363,1363,1362,4
|
|
20240814,142800,182984557,1362,1363,1363,1362,3
|
|
20240814,142700,182980469,1362,1363,1363,1362,2
|
|
20240814,142600,182977744,1362,1363,1363,1362,4157
|
|
20240814,142500,177311756,1362,1363,1363,1362,3
|
|
20240814,142400,177307668,1362,1361,1362,1361,601
|
|
20240814,142300,176489107,1362,1362,1362,1362,0
|
|
20240814,142200,176489107,1362,1362,1362,1362,0
|
|
20240814,142100,176489107,1362,1362,1362,1362,2
|
|
20240814,142000,176486383,1361,1361,1361,1361,1
|
|
20240814,141900,176485022,1360,1360,1360,1360,0
|
|
20240814,141800,176485022,1360,1361,1361,1360,5000
|
|
20240814,141700,169684912,1362,1362,1362,1362,0
|
|
20240814,141600,169684912,1362,1362,1362,1362,20
|
|
20240814,141500,169657672,1360,1360,1360,1360,0
|
|
20240814,141400,169657672,1360,1361,1361,1360,30
|
|
20240814,141300,169616870,1361,1361,1361,1361,204
|
|
20240814,141200,169339226,1362,1362,1362,1362,300
|
|
20240814,141100,168930626,1361,1361,1361,1361,0
|
|
20240814,141000,168930626,1361,1362,1362,1361,2
|
|
20240814,140900,168927903,1361,1361,1361,1361,348
|
|
20240814,140800,168454275,1361,1361,1361,1361,1
|
|
20240814,140700,168452914,1362,1362,1362,1362,0
|
|
20240814,140600,168452914,1362,1362,1362,1362,0
|
|
20240814,140500,168452914,1362,1362,1362,1361,131
|
|
20240814,140400,168274621,1361,1361,1361,1361,200
|
|
20240814,140300,168002421,1362,1362,1362,1362,1
|
|
20240814,140200,168001059,1363,1361,1363,1361,478
|
|
20240814,140100,167350024,1362,1362,1362,1362,0
|
|
20240814,140000,167350024,1362,1362,1362,1362,1
|
|
20240814,135900,167348662,1362,1362,1362,1362,0
|
|
20240814,135800,167348662,1362,1362,1362,1362,0
|
|
20240814,135700,167348662,1362,1361,1362,1361,11
|
|
20240814,135600,167333690,1363,1363,1363,1363,0
|
|
20240814,135500,167333690,1363,1362,1363,1362,699
|
|
20240814,135400,166381650,1362,1362,1363,1362,105
|
|
20240814,135300,166238638,1362,1362,1362,1362,200
|
|
20240814,135200,165966238,1362,1362,1362,1362,710
|
|
20240814,135100,164999218,1363,1363,1363,1362,6
|
|
20240814,135000,164991042,1363,1362,1363,1362,55
|
|
20240814,134900,164916128,1362,1362,1362,1362,1000
|
|
20240814,134800,163554128,1361,1362,1362,1361,3
|
|
20240814,134700,163550043,1361,1361,1361,1361,0
|
|
20240814,134600,163550043,1361,1361,1361,1361,1
|
|
20240814,134500,163548682,1362,1362,1362,1362,2
|
|
20240814,134400,163545958,1361,1361,1361,1361,100
|
|
20240814,134300,163409858,1361,1361,1361,1361,1
|
|
20240814,134200,163408497,1362,1362,1362,1362,0
|
|
20240814,134100,163408497,1362,1362,1362,1362,0
|
|
20240814,134000,163408497,1362,1362,1362,1362,0
|
|
20240814,133900,163408497,1362,1362,1362,1362,0
|
|
20240814,133800,163408497,1362,1362,1362,1362,10
|
|
20240814,133700,163394877,1361,1361,1361,1361,0
|
|
20240814,133600,163394877,1361,1361,1361,1361,916
|
|
20240814,133500,162148201,1361,1361,1361,1361,0
|
|
20240814,133400,162148201,1361,1361,1361,1361,84
|
|
20240814,133300,162033877,1362,1362,1362,1362,1005
|
|
20240814,133200,160665067,1361,1361,1362,1361,105
|
|
20240814,133100,160522158,1362,1362,1362,1362,19
|
|
20240814,133000,160496280,1362,1362,1362,1362,0
|
|
20240814,132900,160496280,1362,1362,1362,1362,0
|
|
20240814,132800,160496280,1362,1362,1362,1362,0
|
|
20240814,132700,160496280,1362,1363,1363,1362,54
|
|
20240814,132600,160422731,1362,1363,1363,1362,390
|
|
20240814,132500,159891168,1362,1362,1363,1362,8
|
|
20240814,132400,159880268,1363,1363,1363,1362,8
|
|
20240814,132300,159869365,1362,1362,1363,1362,23
|
|
20240814,132200,159838037,1362,1362,1362,1362,444
|
|
20240814,132100,159233309,1362,1362,1362,1362,102
|
|
20240814,132000,159094385,1362,1362,1362,1362,200
|
|
20240814,131900,158821985,1362,1362,1362,1362,200
|
|
20240814,131800,158549585,1362,1363,1363,1362,5
|
|
20240814,131700,158542772,1362,1361,1362,1361,2502
|
|
20240814,131600,155135079,1361,1361,1361,1361,100
|
|
20240814,131500,154998979,1361,1361,1362,1361,3
|
|
20240814,131400,154994895,1362,1360,1362,1360,5483
|
|
20240814,131300,147532730,1360,1360,1360,1360,108
|
|
20240814,131200,147385850,1361,1361,1361,1361,0
|
|
20240814,131100,147385850,1361,1361,1361,1361,0
|
|
20240814,131000,147385850,1361,1361,1361,1361,0
|
|
20240814,130900,147385850,1361,1361,1361,1361,0
|
|
20240814,130800,147385850,1361,1360,1361,1360,2
|
|
20240814,130700,147383129,1360,1360,1360,1360,0
|
|
20240814,130600,147383129,1360,1359,1360,1359,2111
|
|
20240814,130500,144514164,1359,1359,1359,1359,0
|
|
20240814,130400,144514164,1359,1359,1359,1359,0
|
|
20240814,130300,144514164,1359,1359,1359,1359,0
|
|
20240814,130200,144514164,1359,1359,1359,1359,0
|
|
20240814,130100,144514164,1359,1359,1359,1359,5
|
|
20240814,130000,144507369,1361,1361,1361,1361,0
|
|
20240814,125900,144507369,1361,1361,1361,1361,0
|
|
20240814,125800,144507369,1361,1361,1361,1361,0
|
|
20240814,125700,144507369,1361,1361,1361,1361,0
|
|
20240814,125600,144507369,1361,1359,1361,1359,30
|
|
20240814,125500,144466597,1359,1359,1359,1359,901
|
|
20240814,125400,143242138,1359,1359,1359,1359,0
|
|
20240814,125300,143242138,1359,1359,1359,1359,70
|
|
20240814,125200,143147008,1359,1359,1359,1359,0
|
|
20240814,125100,143147008,1359,1359,1359,1359,0
|
|
20240814,125000,143147008,1359,1359,1359,1359,0
|
|
20240814,124900,143147008,1359,1359,1359,1359,50
|
|
20240814,124800,143079058,1359,1359,1359,1359,0
|
|
20240814,124700,143079058,1359,1359,1359,1359,0
|
|
20240814,124600,143079058,1359,1359,1359,1359,44
|
|
20240814,124500,143019262,1359,1359,1359,1359,16
|
|
20240814,124400,142997518,1359,1359,1359,1359,0
|
|
20240814,124300,142997518,1359,1359,1359,1359,84
|
|
20240814,124200,142883362,1361,1361,1361,1361,10
|
|
20240814,124100,142869752,1361,1361,1361,1361,100
|
|
20240814,124000,142733652,1361,1361,1361,1361,0
|
|
20240814,123900,142733652,1361,1361,1361,1361,1
|
|
20240814,123800,142732291,1360,1361,1361,1360,1465
|
|
20240814,123700,140739885,1361,1361,1361,1361,0
|
|
20240814,123600,140739885,1361,1361,1361,1361,0
|
|
20240814,123500,140739885,1361,1361,1361,1361,0
|
|
20240814,123400,140739885,1361,1361,1361,1361,1
|
|
20240814,123300,140738524,1362,1362,1362,1362,1
|
|
20240814,123200,140737162,1362,1361,1362,1361,533
|
|
20240814,123100,140011748,1362,1362,1362,1362,0
|
|
20240814,123000,140011748,1362,1362,1362,1362,0
|
|
20240814,122900,140011748,1362,1362,1362,1362,0
|
|
20240814,122800,140011748,1362,1362,1362,1362,0
|
|
20240814,122700,140011748,1362,1362,1362,1362,0
|
|
20240814,122600,140011748,1362,1362,1362,1362,0
|
|
20240814,122500,140011748,1362,1362,1362,1362,0
|
|
20240814,122400,140011748,1362,1362,1362,1362,0
|
|
20240814,122300,140011748,1362,1362,1362,1362,1
|
|
20240814,122200,140010386,1363,1362,1363,1362,1001
|
|
20240814,122100,138646101,1362,1362,1362,1362,0
|
|
20240814,122000,138646101,1362,1362,1362,1362,0
|
|
20240814,121900,138646101,1362,1362,1362,1362,0
|
|
20240814,121800,138646101,1362,1362,1362,1362,22
|
|
20240814,121700,138616137,1362,1362,1362,1362,0
|
|
20240814,121600,138616137,1362,1362,1362,1362,0
|
|
20240814,121500,138616137,1362,1362,1362,1362,70
|
|
20240814,121400,138520797,1362,1362,1362,1362,0
|
|
20240814,121300,138520797,1362,1363,1363,1362,135
|
|
20240814,121200,138336922,1362,1362,1362,1362,100
|
|
20240814,121100,138200722,1362,1362,1362,1362,0
|
|
20240814,121000,138200722,1362,1362,1362,1362,0
|
|
20240814,120900,138200722,1362,1362,1362,1362,0
|
|
20240814,120800,138200722,1362,1362,1362,1362,0
|
|
20240814,120700,138200722,1362,1362,1362,1362,242
|
|
20240814,120600,137871118,1362,1361,1362,1361,3486
|
|
20240814,120500,133126201,1363,1363,1363,1363,0
|
|
20240814,120400,133126201,1363,1363,1363,1363,1
|
|
20240814,120300,133124838,1361,1361,1361,1361,102
|
|
20240814,120200,132986016,1363,1361,1363,1361,2301
|
|
20240814,120100,129854253,1361,1361,1361,1361,0
|
|
20240814,120000,129854253,1361,1361,1361,1361,1
|
|
20240814,115900,129852892,1363,1363,1363,1363,0
|
|
20240814,115800,129852892,1363,1363,1363,1363,0
|
|
20240814,115700,129852892,1363,1363,1363,1363,0
|
|
20240814,115600,129852892,1363,1363,1363,1363,0
|
|
20240814,115500,129852892,1363,1363,1363,1363,0
|
|
20240814,115400,129852892,1363,1362,1363,1362,10
|
|
20240814,115300,129839271,1362,1362,1362,1362,1
|
|
20240814,115200,129837909,1363,1363,1363,1363,1
|
|
20240814,115100,129836546,1364,1364,1364,1364,0
|
|
20240814,115000,129836546,1364,1364,1364,1364,0
|
|
20240814,114900,129836546,1364,1364,1364,1364,0
|
|
20240814,114800,129836546,1364,1364,1364,1364,0
|
|
20240814,114700,129836546,1364,1364,1364,1364,27
|
|
20240814,114600,129799718,1364,1364,1364,1364,891
|
|
20240814,114500,128584394,1364,1360,1364,1360,82
|
|
20240814,114400,128472866,1365,1364,1365,1364,31
|
|
20240814,114300,128430581,1364,1359,1364,1359,15145
|
|
20240814,114200,107817773,1359,1359,1359,1359,0
|
|
20240814,114100,107817773,1359,1359,1359,1359,50
|
|
20240814,114000,107749823,1359,1359,1359,1359,0
|
|
20240814,113900,107749823,1359,1359,1359,1359,0
|
|
20240814,113800,107749823,1359,1359,1359,1359,0
|
|
20240814,113700,107749823,1359,1359,1359,1359,0
|
|
20240814,113600,107749823,1359,1358,1359,1358,2000
|
|
20240814,113500,105033822,1359,1359,1359,1359,0
|
|
20240814,113400,105033822,1359,1359,1359,1359,421
|
|
20240814,113300,104461683,1360,1359,1360,1359,41
|
|
20240814,113200,104405963,1361,1361,1361,1361,0
|
|
20240814,113100,104405963,1361,1361,1361,1361,2
|
|
20240814,113000,104403241,1359,1359,1359,1359,0
|
|
20240814,112900,104403241,1359,1360,1360,1359,2000
|
|
20240814,112800,101683946,1361,1361,1361,1361,0
|
|
20240814,112700,101683946,1361,1361,1361,1361,0
|
|
20240814,112600,101683946,1361,1361,1361,1361,0
|
|
20240814,112500,101683946,1361,1361,1361,1361,489
|
|
20240814,112400,101018417,1360,1360,1360,1359,17082
|
|
20240814,112300,77803781,1360,1360,1360,1360,120
|
|
20240814,112200,77640581,1361,1361,1361,1361,0
|
|
20240814,112100,77640581,1361,1361,1361,1361,4
|
|
20240814,112000,77635137,1360,1360,1360,1360,3000
|
|
20240814,111900,73555137,1361,1362,1362,1361,43
|
|
20240814,111800,73496591,1360,1361,1362,1360,875
|
|
20240814,111700,72305700,1361,1357,1361,1357,8363
|
|
20240814,111600,60945180,1357,1357,1357,1357,188
|
|
20240814,111500,60690064,1357,1357,1357,1357,29
|
|
20240814,111400,60650711,1358,1358,1358,1358,0
|
|
20240814,111300,60650711,1358,1358,1358,1358,0
|
|
20240814,111200,60650711,1358,1358,1358,1358,0
|
|
20240814,111100,60650711,1358,1358,1358,1358,0
|
|
20240814,111000,60650711,1358,1358,1358,1358,0
|
|
20240814,110900,60650711,1358,1358,1358,1358,1
|
|
20240814,110800,60649353,1357,1357,1357,1357,10
|
|
20240814,110700,60635783,1358,1358,1358,1358,252
|
|
20240814,110600,60293567,1359,1359,1359,1359,1
|
|
20240814,110500,60292208,1358,1358,1358,1358,47
|
|
20240814,110400,60228382,1359,1359,1359,1359,2
|
|
20240814,110300,60225664,1358,1358,1358,1358,0
|
|
20240814,110200,60225664,1358,1358,1358,1358,0
|
|
20240814,110100,60225664,1358,1358,1358,1358,0
|
|
20240814,110000,60225664,1358,1358,1358,1358,0
|
|
20240814,105900,60225664,1358,1358,1358,1358,1
|
|
20240814,105800,60224306,1356,1356,1356,1356,54
|
|
20240814,105700,60151082,1359,1358,1359,1358,367
|
|
20240814,105600,59652330,1359,1359,1359,1359,0
|
|
20240814,105500,59652330,1359,1359,1359,1359,0
|
|
20240814,105400,59652330,1359,1359,1359,1359,0
|
|
20240814,105300,59652330,1359,1359,1359,1359,0
|
|
20240814,105200,59652330,1359,1359,1359,1359,0
|
|
20240814,105100,59652330,1359,1359,1359,1359,0
|
|
20240814,105000,59652330,1359,1357,1359,1355,1502
|
|
20240814,104900,57614866,1359,1359,1359,1359,2
|
|
20240814,104800,57612148,1358,1359,1359,1358,3
|
|
20240814,104700,57608072,1358,1358,1358,1358,0
|
|
20240814,104600,57608072,1358,1358,1358,1358,1
|
|
20240814,104500,57606714,1359,1358,1359,1358,913
|
|
20240814,104400,56366043,1357,1357,1357,1357,0
|
|
20240814,104300,56366043,1357,1358,1358,1357,5
|
|
20240814,104200,56359254,1357,1357,1357,1357,0
|
|
20240814,104100,56359254,1357,1357,1357,1357,1
|
|
20240814,104000,56357897,1358,1358,1358,1358,28
|
|
20240814,103900,56319873,1358,1359,1359,1358,12
|
|
20240814,103800,56303566,1359,1359,1359,1359,20
|
|
20240814,103700,56276386,1359,1358,1359,1358,625
|
|
20240814,103600,55427012,1359,1359,1359,1359,0
|
|
20240814,103500,55427012,1359,1359,1359,1359,0
|
|
20240814,103400,55427012,1359,1359,1359,1359,0
|
|
20240814,103300,55427012,1359,1358,1359,1358,1003
|
|
20240814,103200,54063936,1359,1359,1359,1358,13
|
|
20240814,103100,54046270,1358,1358,1358,1358,1
|
|
20240814,103000,54044912,1359,1358,1359,1358,4
|
|
20240814,102900,54039477,1359,1358,1359,1358,3
|
|
20240814,102800,54035401,1357,1357,1357,1357,3000
|
|
20240814,102700,49964401,1359,1359,1359,1358,12
|
|
20240814,102600,49948094,1359,1358,1359,1358,20
|
|
20240814,102500,49920915,1359,1358,1359,1358,401
|
|
20240814,102400,49376356,1359,1357,1359,1357,1128
|
|
20240814,102300,47845551,1356,1356,1356,1356,0
|
|
20240814,102200,47845551,1356,1357,1357,1356,2
|
|
20240814,102100,47842838,1356,1356,1357,1356,657
|
|
20240814,102000,46951945,1357,1357,1357,1357,73
|
|
20240814,101900,46852884,1357,1358,1358,1357,122
|
|
20240814,101800,46687322,1358,1358,1358,1358,2
|
|
20240814,101700,46684606,1359,1359,1359,1359,0
|
|
20240814,101600,46684606,1359,1359,1359,1359,0
|
|
20240814,101500,46684606,1359,1359,1359,1359,0
|
|
20240814,101400,46684606,1359,1359,1359,1359,0
|
|
20240814,101300,46684606,1359,1358,1359,1358,21
|
|
20240814,101200,46656087,1358,1358,1358,1358,10
|
|
20240814,101100,46642507,1358,1358,1358,1358,564
|
|
20240814,101000,45876595,1358,1358,1358,1358,0
|
|
20240814,100900,45876595,1358,1358,1358,1358,10
|
|
20240814,100800,45863015,1358,1358,1358,1358,0
|
|
20240814,100700,45863015,1358,1358,1358,1358,0
|
|
20240814,100600,45863015,1358,1358,1358,1358,0
|
|
20240814,100500,45863015,1358,1358,1358,1358,0
|
|
20240814,100400,45863015,1358,1358,1358,1358,451
|
|
20240814,100300,45250557,1359,1359,1359,1359,1
|
|
20240814,100200,45249198,1358,1358,1359,1358,566
|
|
20240814,100100,44480560,1357,1358,1358,1357,38
|
|
20240814,100000,44428991,1357,1357,1357,1357,246
|
|
20240814,095900,44095169,1357,1357,1358,1357,22
|
|
20240814,095800,44065314,1358,1358,1358,1358,0
|
|
20240814,095700,44065314,1358,1358,1358,1358,0
|
|
20240814,095600,44065314,1358,1358,1358,1358,4
|
|
20240814,095500,44059882,1358,1356,1358,1356,101
|
|
20240814,095400,43922924,1359,1359,1359,1359,0
|
|
20240814,095300,43922924,1359,1359,1359,1359,0
|
|
20240814,095200,43922924,1359,1359,1359,1359,0
|
|
20240814,095100,43922924,1359,1359,1359,1359,0
|
|
20240814,095000,43922924,1359,1358,1359,1358,102
|
|
20240814,094900,43784406,1358,1358,1358,1358,1
|
|
20240814,094800,43783048,1356,1355,1356,1355,4328
|
|
20240814,094700,37914398,1355,1355,1355,1355,0
|
|
20240814,094600,37914398,1355,1355,1355,1355,0
|
|
20240814,094500,37914398,1355,1355,1355,1355,0
|
|
20240814,094400,37914398,1355,1355,1355,1355,0
|
|
20240814,094300,37914398,1355,1355,1355,1355,50
|
|
20240814,094200,37846648,1355,1355,1355,1355,3
|
|
20240814,094100,37842583,1355,1356,1356,1355,246
|
|
20240814,094000,37509243,1355,1356,1356,1355,1016
|
|
20240814,093900,36131548,1358,1358,1358,1358,0
|
|
20240814,093800,36131548,1358,1358,1358,1357,352
|
|
20240814,093700,35653533,1357,1357,1358,1357,14
|
|
20240814,093600,35634525,1357,1356,1357,1355,198
|
|
20240814,093500,35365942,1356,1356,1356,1356,0
|
|
20240814,093400,35365942,1356,1357,1357,1356,6
|
|
20240814,093300,35357802,1356,1356,1356,1356,0
|
|
20240814,093200,35357802,1356,1356,1357,1356,3
|
|
20240814,093100,35353733,1358,1355,1358,1355,962
|
|
20240814,093000,34050195,1355,1358,1358,1355,1209
|
|
20240814,092900,32410230,1358,1358,1359,1358,8
|
|
20240814,092800,32399363,1360,1360,1360,1360,0
|
|
20240814,092700,32399363,1360,1360,1360,1360,0
|
|
20240814,092600,32399363,1360,1357,1360,1357,78
|
|
20240814,092500,32293469,1358,1360,1360,1358,3694
|
|
20240814,092400,27273303,1360,1360,1360,1360,200
|
|
20240814,092300,27001303,1359,1360,1360,1359,1957
|
|
20240814,092200,24341285,1360,1359,1361,1359,4949
|
|
20240814,092100,17610627,1359,1361,1361,1359,1378
|
|
20240814,092000,15736026,1360,1359,1360,1358,1255
|
|
20240814,091900,14029349,1360,1356,1360,1355,3050
|
|
20240814,091800,9887489,1356,1355,1356,1355,201
|
|
20240814,091700,9614934,1356,1356,1356,1356,1000
|
|
20240814,091600,8258934,1357,1354,1357,1353,191
|
|
20240814,091500,8000448,1356,1356,1357,1356,307
|
|
20240814,091400,7584154,1356,1356,1356,1356,101
|
|
20240814,091300,7447198,1356,1355,1356,1355,483
|
|
20240814,091200,6792507,1355,1354,1355,1350,1123
|
|
20240814,091100,5272378,1354,1354,1354,1354,109
|
|
20240814,091000,5124792,1354,1352,1354,1352,12
|
|
20240814,090900,5108566,1352,1352,1352,1352,20
|
|
20240814,090800,5081526,1352,1352,1355,1352,21
|
|
20240814,090700,5053131,1355,1355,1355,1355,2
|
|
20240814,090600,5050421,1356,1356,1356,1356,0
|
|
20240814,090500,5050421,1356,1351,1356,1351,1013
|
|
20240814,090400,3681843,1358,1358,1358,1358,0
|
|
20240814,090300,3681843,1358,1358,1358,1358,0
|
|
20240814,090200,3681843,1358,1358,1358,1358,0
|
|
20240814,090100,3681843,1358,1357,1358,1351,1157
|
|
20240814,090000,2118295,1359,1359,1359,1358,1559
|