600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,185700,216095992,1435,1435,1435,1435,2231
|
|
20240827,185600,216095992,1435,1435,1435,1435,0
|
|
20240827,185500,216095992,1435,1435,1435,1435,0
|
|
20240827,185400,216095992,1435,1435,1435,1435,0
|
|
20240827,185300,216095992,1435,1435,1435,1435,0
|
|
20240827,185200,216095992,1435,1435,1435,1435,0
|
|
20240827,185100,216095992,1435,1435,1435,1435,0
|
|
20240827,185000,216095992,1435,1435,1435,1435,0
|
|
20240827,184900,216095992,1435,1435,1435,1435,0
|
|
20240827,184800,216095992,1435,1435,1435,1435,0
|
|
20240827,184700,216095992,1435,1435,1435,1435,0
|
|
20240827,184600,216095992,1435,1435,1435,1435,0
|
|
20240827,184500,216095992,1435,1435,1435,1435,0
|
|
20240827,184400,216095992,1435,1435,1435,1435,0
|
|
20240827,184300,216095992,1435,1435,1435,1435,0
|
|
20240827,184200,216095992,1435,1435,1435,1435,0
|
|
20240827,184100,216095992,1435,1435,1435,1435,0
|
|
20240827,184000,216095992,1435,1435,1435,1435,0
|
|
20240827,183900,216095992,1435,1435,1435,1435,0
|
|
20240827,183800,216095992,1435,1435,1435,1435,0
|
|
20240827,183700,216095992,1435,1435,1435,1435,0
|
|
20240827,183600,216095992,1435,1435,1435,1435,0
|
|
20240827,183500,216095992,1435,1435,1435,1435,0
|
|
20240827,183400,216095992,1435,1435,1435,1435,0
|
|
20240827,183300,216095992,1435,1435,1435,1435,0
|
|
20240827,183200,216095992,1435,1435,1435,1435,0
|
|
20240827,183100,216095992,1435,1435,1435,1435,0
|
|
20240827,183000,216095992,1435,1435,1435,1435,0
|
|
20240827,182900,216095992,1435,1435,1435,1435,0
|
|
20240827,182800,216095992,1435,1435,1435,1435,0
|
|
20240827,182700,216095992,1435,1435,1435,1435,2231
|
|
20240827,182600,216095992,1435,1435,1435,1435,0
|
|
20240827,182500,216095992,1435,1435,1435,1435,0
|
|
20240827,182400,216095992,1435,1435,1435,1435,0
|
|
20240827,182300,216095992,1435,1435,1435,1435,0
|
|
20240827,182200,216095992,1435,1435,1435,1435,0
|
|
20240827,182100,216095992,1435,1435,1435,1435,0
|
|
20240827,182000,216095992,1435,1435,1435,1435,0
|
|
20240827,181900,216095992,1435,1435,1435,1435,0
|
|
20240827,181800,216095992,1435,1435,1435,1435,0
|
|
20240827,181700,216095992,1435,1435,1435,1435,0
|
|
20240827,181600,216095992,1435,1435,1435,1435,0
|
|
20240827,181500,216095992,1435,1435,1435,1435,0
|
|
20240827,181400,216095992,1435,1435,1435,1435,0
|
|
20240827,181300,216095992,1435,1435,1435,1435,0
|
|
20240827,181200,216095992,1435,1435,1435,1435,0
|
|
20240827,181100,216095992,1435,1435,1435,1435,0
|
|
20240827,181000,216095992,1435,1435,1435,1435,0
|
|
20240827,180900,216095992,1435,1435,1435,1435,0
|
|
20240827,180800,216095992,1435,1435,1435,1435,0
|
|
20240827,180700,216095992,1435,1435,1435,1435,0
|
|
20240827,180600,216095992,1435,1435,1435,1435,0
|
|
20240827,180500,216095992,1435,1435,1435,1435,0
|
|
20240827,180400,216095992,1435,1435,1435,1435,0
|
|
20240827,180300,216095992,1435,1435,1435,1435,0
|
|
20240827,180200,216095992,1435,1435,1435,1435,0
|
|
20240827,180100,216095992,1435,1435,1435,1435,0
|
|
20240827,180000,216095992,1435,1435,1435,1435,0
|
|
20240827,175900,216095992,1435,1435,1435,1435,0
|
|
20240827,175800,216095992,1435,1435,1435,1435,0
|
|
20240827,175700,216095992,1435,1435,1435,1435,2231
|
|
20240827,175600,216095992,1435,1435,1435,1435,0
|
|
20240827,175500,216095992,1435,1435,1435,1435,0
|
|
20240827,175400,216095992,1435,1435,1435,1435,0
|
|
20240827,175300,216095992,1435,1435,1435,1435,0
|
|
20240827,175200,216095992,1435,1435,1435,1435,0
|
|
20240827,175100,216095992,1435,1435,1435,1435,0
|
|
20240827,175000,216095992,1435,1435,1435,1435,0
|
|
20240827,174900,216095992,1435,1435,1435,1435,0
|
|
20240827,174800,216095992,1435,1435,1435,1435,0
|
|
20240827,174700,216095992,1435,1435,1435,1435,0
|
|
20240827,174600,216095992,1435,1435,1435,1435,0
|
|
20240827,174500,216095992,1435,1435,1435,1435,0
|
|
20240827,174400,216095992,1435,1435,1435,1435,0
|
|
20240827,174300,216095992,1435,1435,1435,1435,0
|
|
20240827,174200,216095992,1435,1435,1435,1435,0
|
|
20240827,174100,216095992,1435,1435,1435,1435,0
|
|
20240827,174000,216095992,1435,1435,1435,1435,0
|
|
20240827,173900,216095992,1435,1435,1435,1435,0
|
|
20240827,173800,216095992,1435,1435,1435,1435,0
|
|
20240827,173700,216095992,1435,1435,1435,1435,0
|
|
20240827,173600,216095992,1435,1435,1435,1435,0
|
|
20240827,173500,216095992,1435,1435,1435,1435,0
|
|
20240827,173400,216095992,1435,1435,1435,1435,0
|
|
20240827,173300,216095992,1435,1435,1435,1435,0
|
|
20240827,173200,216095992,1435,1435,1435,1435,0
|
|
20240827,173100,216095992,1435,1435,1435,1435,0
|
|
20240827,173000,216095992,1435,1435,1435,1435,0
|
|
20240827,172900,216095992,1435,1435,1435,1435,0
|
|
20240827,172800,216095992,1435,1435,1435,1435,0
|
|
20240827,172700,216095992,1435,1435,1435,1435,2231
|
|
20240827,172600,216095992,1435,1435,1435,1435,0
|
|
20240827,172500,216095992,1435,1435,1435,1435,0
|
|
20240827,172400,216095992,1435,1435,1435,1435,0
|
|
20240827,172300,216095992,1435,1435,1435,1435,0
|
|
20240827,172200,216095992,1435,1435,1435,1435,0
|
|
20240827,172100,216095992,1435,1435,1435,1435,0
|
|
20240827,172000,216095992,1435,1435,1435,1435,0
|
|
20240827,171900,216095992,1435,1435,1435,1435,0
|
|
20240827,171800,216095992,1435,1435,1435,1435,0
|
|
20240827,171700,216095992,1435,1435,1435,1435,0
|
|
20240827,171600,216095992,1435,1435,1435,1435,0
|
|
20240827,171500,216095992,1435,1435,1435,1435,0
|
|
20240827,171400,216095992,1435,1435,1435,1435,0
|
|
20240827,171300,216095992,1435,1435,1435,1435,0
|
|
20240827,171200,216095992,1435,1435,1435,1435,0
|
|
20240827,171100,216095992,1435,1435,1435,1435,0
|
|
20240827,171000,216095992,1435,1435,1435,1435,0
|
|
20240827,170900,216095992,1435,1435,1435,1435,0
|
|
20240827,170800,216095992,1435,1435,1435,1435,0
|
|
20240827,170700,216095992,1435,1435,1435,1435,0
|
|
20240827,170600,216095992,1435,1435,1435,1435,0
|
|
20240827,170500,216095992,1435,1435,1435,1435,0
|
|
20240827,170400,216095992,1435,1435,1435,1435,0
|
|
20240827,170300,216095992,1435,1435,1435,1435,0
|
|
20240827,170200,216095992,1435,1435,1435,1435,0
|
|
20240827,170100,216095992,1435,1435,1435,1435,0
|
|
20240827,170000,216095992,1435,1435,1435,1435,0
|
|
20240827,165900,216095992,1435,1435,1435,1435,0
|
|
20240827,165800,216095992,1435,1435,1435,1435,0
|
|
20240827,165700,216095992,1435,1435,1435,1435,2231
|
|
20240827,165600,216095992,1435,1435,1435,1435,0
|
|
20240827,165500,216095992,1435,1435,1435,1435,0
|
|
20240827,165400,216095992,1435,1435,1435,1435,0
|
|
20240827,165300,216095992,1435,1435,1435,1435,0
|
|
20240827,165200,216095992,1435,1435,1435,1435,0
|
|
20240827,165100,216095992,1435,1435,1435,1435,0
|
|
20240827,165000,216095992,1435,1435,1435,1435,0
|
|
20240827,164900,216095992,1435,1435,1435,1435,0
|
|
20240827,164800,216095992,1435,1435,1435,1435,0
|
|
20240827,164700,216095992,1435,1435,1435,1435,0
|
|
20240827,164600,216095992,1435,1435,1435,1435,0
|
|
20240827,164500,216095992,1435,1435,1435,1435,0
|
|
20240827,164400,216095992,1435,1435,1435,1435,0
|
|
20240827,164300,216095992,1435,1435,1435,1435,0
|
|
20240827,164200,216095992,1435,1435,1435,1435,0
|
|
20240827,164100,216095992,1435,1435,1435,1435,0
|
|
20240827,164000,216095992,1435,1435,1435,1435,0
|
|
20240827,163900,216095992,1435,1435,1435,1435,0
|
|
20240827,163800,216095992,1435,1435,1435,1435,0
|
|
20240827,163700,216095992,1435,1435,1435,1435,0
|
|
20240827,163600,216095992,1435,1435,1435,1435,0
|
|
20240827,163500,216095992,1435,1435,1435,1435,0
|
|
20240827,163400,216095992,1435,1435,1435,1435,0
|
|
20240827,163300,216095992,1435,1435,1435,1435,0
|
|
20240827,163200,216095992,1435,1435,1435,1435,0
|
|
20240827,163100,216095992,1435,1435,1435,1435,0
|
|
20240827,163000,216095992,1435,1435,1435,1435,0
|
|
20240827,162900,216095992,1435,1435,1435,1435,0
|
|
20240827,162800,216095992,1435,1435,1435,1435,0
|
|
20240827,162700,216095992,1435,1435,1435,1435,2231
|
|
20240827,162600,216095992,1435,1435,1435,1435,0
|
|
20240827,162500,216095992,1435,1435,1435,1435,0
|
|
20240827,162400,216095992,1435,1435,1435,1435,0
|
|
20240827,162300,216095992,1435,1435,1435,1435,0
|
|
20240827,162200,216095992,1435,1435,1435,1435,0
|
|
20240827,162100,216095992,1435,1435,1435,1435,0
|
|
20240827,162000,216095992,1435,1435,1435,1435,0
|
|
20240827,161900,216095992,1435,1435,1435,1435,0
|
|
20240827,161800,216095992,1435,1435,1435,1435,0
|
|
20240827,161700,216095992,1435,1435,1435,1435,0
|
|
20240827,161600,216095992,1435,1435,1435,1435,0
|
|
20240827,161500,216095992,1435,1435,1435,1435,0
|
|
20240827,161400,216095992,1435,1435,1435,1435,0
|
|
20240827,161300,216095992,1435,1435,1435,1435,0
|
|
20240827,161200,216095992,1435,1435,1435,1435,0
|
|
20240827,161100,216095992,1435,1435,1435,1435,0
|
|
20240827,161000,216095992,1435,1435,1435,1435,0
|
|
20240827,160900,216095992,1435,1435,1435,1435,0
|
|
20240827,160800,216095992,1435,1435,1435,1435,0
|
|
20240827,160700,216095992,1435,1435,1435,1435,0
|
|
20240827,160600,216095992,1435,1435,1435,1435,0
|
|
20240827,160500,216095992,1435,1435,1435,1435,0
|
|
20240827,160400,216095992,1435,1435,1435,1435,0
|
|
20240827,160300,216095992,1435,1435,1435,1435,0
|
|
20240827,160200,216095992,1435,1435,1435,1435,0
|
|
20240827,160100,216095992,1435,1435,1435,1435,0
|
|
20240827,160000,216095992,1435,1435,1435,1435,0
|
|
20240827,155900,216095992,1435,1435,1435,1435,0
|
|
20240827,155800,216095992,1435,1435,1435,1435,0
|
|
20240827,155700,216095992,1435,1435,1435,1435,2231
|
|
20240827,155600,216095992,1435,1435,1435,1435,0
|
|
20240827,155500,216095992,1435,1435,1435,1435,0
|
|
20240827,155400,216095992,1435,1435,1435,1435,0
|
|
20240827,155300,216095992,1435,1435,1435,1435,0
|
|
20240827,155200,216095992,1435,1435,1435,1435,0
|
|
20240827,155100,216095992,1435,1435,1435,1435,0
|
|
20240827,155000,216095992,1435,1435,1435,1435,0
|
|
20240827,154900,216095992,1435,1435,1435,1435,0
|
|
20240827,154800,216095992,1435,1435,1435,1435,0
|
|
20240827,154700,216095992,1435,1435,1435,1435,0
|
|
20240827,154600,216095992,1435,1435,1435,1435,0
|
|
20240827,154500,216095992,1435,1435,1435,1435,0
|
|
20240827,154400,216095992,1435,1435,1435,1435,0
|
|
20240827,154300,216095992,1435,1435,1435,1435,0
|
|
20240827,154200,216095992,1435,1435,1435,1435,0
|
|
20240827,154100,216095992,1435,1435,1435,1435,0
|
|
20240827,154000,216095992,1435,1435,1435,1435,0
|
|
20240827,153900,216095992,1435,1435,1435,1435,0
|
|
20240827,153800,216095992,1435,1435,1435,1435,0
|
|
20240827,153700,216095992,1435,1435,1435,1435,0
|
|
20240827,153600,216095992,1435,1435,1435,1435,0
|
|
20240827,153500,216095992,1435,1435,1435,1435,0
|
|
20240827,153400,216095992,1435,1435,1435,1435,0
|
|
20240827,153300,216095992,1435,1435,1435,1435,0
|
|
20240827,153200,216095992,1435,1435,1435,1435,0
|
|
20240827,153100,216095992,1435,1435,1435,1435,0
|
|
20240827,153000,216095992,1435,1435,1435,1435,2231
|
|
20240827,152900,212894507,1437,1437,1437,1437,0
|
|
20240827,152800,212894507,1437,1437,1437,1437,0
|
|
20240827,152700,212894507,1437,1437,1437,1437,0
|
|
20240827,152600,212894507,1437,1437,1437,1437,0
|
|
20240827,152500,212894507,1437,1437,1437,1437,0
|
|
20240827,152400,212894507,1437,1437,1437,1437,0
|
|
20240827,152300,212894507,1437,1437,1437,1437,0
|
|
20240827,152200,212894507,1437,1437,1437,1437,0
|
|
20240827,152100,212894507,1437,1437,1437,1437,0
|
|
20240827,152000,212894507,1437,1437,1437,1437,0
|
|
20240827,151900,212894507,1437,1437,1437,1437,36
|
|
20240827,151800,212842775,1439,1440,1440,1425,2821
|
|
20240827,151700,208813605,1430,1434,1434,1430,9656
|
|
20240827,151600,195003907,1443,1443,1443,1443,1
|
|
20240827,151500,195002464,1430,1435,1435,1430,8860
|
|
20240827,151400,182319963,1443,1443,1443,1443,0
|
|
20240827,151300,182319963,1443,1443,1443,1443,0
|
|
20240827,151200,182319963,1443,1443,1443,1443,0
|
|
20240827,151100,182319963,1443,1443,1443,1443,301
|
|
20240827,151000,181885620,1443,1443,1443,1443,0
|
|
20240827,150900,181885620,1443,1443,1443,1443,10
|
|
20240827,150800,181871190,1443,1443,1443,1443,10
|
|
20240827,150700,181856760,1443,1442,1443,1442,45
|
|
20240827,150600,181791865,1442,1442,1442,1433,530
|
|
20240827,150500,181031619,1442,1442,1442,1435,97
|
|
20240827,150400,180891906,1442,1441,1442,1435,65
|
|
20240827,150300,180798241,1442,1442,1442,1442,73
|
|
20240827,150200,180692975,1442,1442,1442,1442,71
|
|
20240827,150100,180590593,1442,1442,1442,1442,160
|
|
20240827,150000,180359873,1442,1442,1442,1442,100
|
|
20240827,145900,180215673,1442,1442,1442,1442,0
|
|
20240827,145800,180215673,1442,1442,1442,1442,52
|
|
20240827,145700,180140689,1442,1441,1442,1441,313
|
|
20240827,145600,179689470,1437,1437,1437,1437,0
|
|
20240827,145500,179689470,1437,1437,1437,1437,171
|
|
20240827,145400,179443743,1442,1442,1442,1442,62
|
|
20240827,145300,179354339,1442,1442,1442,1442,100
|
|
20240827,145200,179210139,1442,1442,1442,1442,12
|
|
20240827,145100,179192835,1442,1442,1442,1442,15
|
|
20240827,145000,179171205,1446,1446,1446,1446,0
|
|
20240827,144900,179171205,1446,1446,1446,1446,0
|
|
20240827,144800,179171205,1446,1446,1446,1446,0
|
|
20240827,144700,179171205,1446,1446,1446,1446,12
|
|
20240827,144600,179153853,1432,1432,1432,1432,0
|
|
20240827,144500,179153853,1432,1447,1447,1432,7351
|
|
20240827,144400,168582128,1455,1455,1455,1455,2
|
|
20240827,144300,168579218,1455,1455,1455,1455,0
|
|
20240827,144200,168579218,1455,1455,1455,1455,0
|
|
20240827,144100,168579218,1455,1455,1455,1455,0
|
|
20240827,144000,168579218,1455,1455,1455,1455,2
|
|
20240827,143900,168576308,1451,1451,1451,1451,95
|
|
20240827,143800,168438463,1451,1451,1451,1451,0
|
|
20240827,143700,168438463,1451,1451,1451,1451,0
|
|
20240827,143600,168438463,1451,1451,1451,1451,0
|
|
20240827,143500,168438463,1451,1451,1451,1451,0
|
|
20240827,143400,168438463,1451,1451,1451,1451,1
|
|
20240827,143300,168437012,1440,1445,1445,1440,2500
|
|
20240827,143200,164833790,1451,1451,1451,1451,1
|
|
20240827,143100,164832339,1446,1446,1446,1446,198
|
|
20240827,143000,164546031,1448,1448,1448,1448,20
|
|
20240827,142900,164517071,1448,1448,1448,1448,1282
|
|
20240827,142800,162660735,1451,1448,1451,1448,501
|
|
20240827,142700,161935284,1448,1448,1448,1448,0
|
|
20240827,142600,161935284,1448,1448,1448,1448,0
|
|
20240827,142500,161935284,1448,1448,1448,1448,2
|
|
20240827,142400,161932388,1451,1451,1451,1451,8
|
|
20240827,142300,161920780,1450,1450,1450,1450,0
|
|
20240827,142200,161920780,1450,1450,1450,1450,165
|
|
20240827,142100,161681530,1451,1451,1451,1451,5
|
|
20240827,142000,161674275,1450,1450,1450,1450,0
|
|
20240827,141900,161674275,1450,1450,1450,1450,0
|
|
20240827,141800,161674275,1450,1450,1450,1450,0
|
|
20240827,141700,161674275,1450,1450,1450,1450,0
|
|
20240827,141600,161674275,1450,1451,1451,1450,51
|
|
20240827,141500,161600279,1451,1452,1452,1451,6
|
|
20240827,141400,161591568,1451,1451,1451,1451,0
|
|
20240827,141300,161591568,1451,1452,1452,1451,37
|
|
20240827,141200,161537847,1452,1452,1452,1452,0
|
|
20240827,141100,161537847,1452,1455,1455,1452,162
|
|
20240827,141000,161302185,1456,1456,1456,1456,0
|
|
20240827,140900,161302185,1456,1456,1456,1456,0
|
|
20240827,140800,161302185,1456,1456,1456,1456,0
|
|
20240827,140700,161302185,1456,1456,1456,1456,0
|
|
20240827,140600,161302185,1456,1456,1456,1456,0
|
|
20240827,140500,161302185,1456,1456,1456,1456,0
|
|
20240827,140400,161302185,1456,1456,1456,1456,0
|
|
20240827,140300,161302185,1456,1456,1456,1456,0
|
|
20240827,140200,161302185,1456,1456,1456,1456,0
|
|
20240827,140100,161302185,1456,1456,1456,1456,0
|
|
20240827,140000,161302185,1456,1456,1456,1456,0
|
|
20240827,135900,161302185,1456,1456,1456,1456,0
|
|
20240827,135800,161302185,1456,1456,1456,1456,3
|
|
20240827,135700,161297817,1456,1456,1456,1456,1
|
|
20240827,135600,161296361,1449,1456,1456,1449,2020
|
|
20240827,135500,158369241,1456,1456,1456,1456,0
|
|
20240827,135400,158369241,1456,1456,1456,1456,0
|
|
20240827,135300,158369241,1456,1456,1456,1456,0
|
|
20240827,135200,158369241,1456,1456,1456,1456,0
|
|
20240827,135100,158369241,1456,1456,1456,1456,0
|
|
20240827,135000,158369241,1456,1456,1456,1456,0
|
|
20240827,134900,158369241,1456,1456,1456,1456,1
|
|
20240827,134800,158367785,1449,1449,1449,1449,3
|
|
20240827,134700,158363438,1456,1452,1456,1449,6515
|
|
20240827,134600,148915081,1456,1456,1456,1456,0
|
|
20240827,134500,148915081,1456,1456,1456,1456,0
|
|
20240827,134400,148915081,1456,1456,1456,1456,0
|
|
20240827,134300,148915081,1456,1456,1456,1456,0
|
|
20240827,134200,148915081,1456,1456,1456,1456,0
|
|
20240827,134100,148915081,1456,1456,1456,1456,0
|
|
20240827,134000,148915081,1456,1456,1456,1456,0
|
|
20240827,133900,148915081,1456,1456,1456,1456,0
|
|
20240827,133800,148915081,1456,1456,1456,1456,0
|
|
20240827,133700,148915081,1456,1456,1456,1456,1
|
|
20240827,133600,148913625,1451,1451,1451,1451,0
|
|
20240827,133500,148913625,1451,1451,1451,1451,50
|
|
20240827,133400,148841075,1456,1456,1456,1456,49
|
|
20240827,133300,148769731,1458,1455,1458,1455,1004
|
|
20240827,133200,147308270,1455,1455,1455,1455,0
|
|
20240827,133100,147308270,1455,1455,1455,1455,1
|
|
20240827,133000,147306815,1449,1449,1449,1449,0
|
|
20240827,132900,147306815,1449,1449,1449,1449,1282
|
|
20240827,132800,145449197,1450,1450,1450,1450,0
|
|
20240827,132700,145449197,1450,1450,1450,1450,0
|
|
20240827,132600,145449197,1450,1450,1450,1450,0
|
|
20240827,132500,145449197,1450,1450,1450,1450,100
|
|
20240827,132400,145304197,1456,1453,1456,1453,2
|
|
20240827,132300,145301288,1453,1453,1453,1453,1
|
|
20240827,132200,145299835,1446,1445,1446,1445,780
|
|
20240827,132100,144172401,1443,1443,1443,1443,2254
|
|
20240827,132000,140919879,1443,1443,1443,1443,0
|
|
20240827,131900,140919879,1443,1443,1443,1443,0
|
|
20240827,131800,140919879,1443,1443,1443,1443,49
|
|
20240827,131700,140849172,1443,1444,1444,1443,2
|
|
20240827,131600,140846285,1444,1444,1444,1444,0
|
|
20240827,131500,140846285,1444,1444,1444,1444,0
|
|
20240827,131400,140846285,1444,1444,1444,1444,300
|
|
20240827,131300,140413085,1444,1444,1444,1444,0
|
|
20240827,131200,140413085,1444,1444,1444,1444,40
|
|
20240827,131100,140355325,1444,1444,1444,1444,100
|
|
20240827,131000,140210925,1444,1444,1444,1444,0
|
|
20240827,130900,140210925,1444,1444,1444,1444,0
|
|
20240827,130800,140210925,1444,1444,1444,1444,100
|
|
20240827,130700,140066525,1444,1444,1444,1444,0
|
|
20240827,130600,140066525,1444,1444,1444,1444,0
|
|
20240827,130500,140066525,1444,1444,1444,1444,10
|
|
20240827,130400,140052085,1444,1444,1444,1444,0
|
|
20240827,130300,140052085,1444,1444,1444,1444,5
|
|
20240827,130200,140044865,1445,1445,1445,1445,5
|
|
20240827,130100,140037640,1445,1445,1445,1445,0
|
|
20240827,130000,140037640,1445,1445,1445,1445,0
|
|
20240827,125900,140037640,1445,1445,1445,1445,0
|
|
20240827,125800,140037640,1445,1445,1445,1445,0
|
|
20240827,125700,140037640,1445,1445,1445,1445,0
|
|
20240827,125600,140037640,1445,1445,1445,1445,0
|
|
20240827,125500,140037640,1445,1445,1445,1445,0
|
|
20240827,125400,140037640,1445,1445,1445,1445,0
|
|
20240827,125300,140037640,1445,1445,1445,1445,0
|
|
20240827,125200,140037640,1445,1445,1445,1445,0
|
|
20240827,125100,140037640,1445,1445,1445,1445,5
|
|
20240827,125000,140030415,1445,1446,1446,1445,49
|
|
20240827,124900,139959605,1442,1442,1442,1442,0
|
|
20240827,124800,139959605,1442,1442,1442,1442,0
|
|
20240827,124700,139959605,1442,1442,1442,1442,0
|
|
20240827,124600,139959605,1442,1442,1442,1442,0
|
|
20240827,124500,139959605,1442,1442,1442,1442,261
|
|
20240827,124400,139583243,1441,1441,1441,1441,0
|
|
20240827,124300,139583243,1441,1441,1441,1441,0
|
|
20240827,124200,139583243,1441,1441,1441,1441,0
|
|
20240827,124100,139583243,1441,1441,1441,1441,1
|
|
20240827,124000,139581802,1441,1441,1441,1441,0
|
|
20240827,123900,139581802,1441,1441,1442,1440,222
|
|
20240827,123800,139261910,1441,1441,1441,1441,250
|
|
20240827,123700,138901660,1442,1442,1442,1442,0
|
|
20240827,123600,138901660,1442,1442,1442,1442,1
|
|
20240827,123500,138900218,1442,1442,1442,1442,0
|
|
20240827,123400,138900218,1442,1442,1442,1442,0
|
|
20240827,123300,138900218,1442,1442,1442,1442,55
|
|
20240827,123200,138820908,1440,1440,1440,1440,0
|
|
20240827,123100,138820908,1440,1440,1440,1440,0
|
|
20240827,123000,138820908,1440,1440,1440,1440,300
|
|
20240827,122900,138388908,1440,1440,1440,1440,655
|
|
20240827,122800,137445708,1440,1440,1440,1440,0
|
|
20240827,122700,137445708,1440,1440,1440,1440,0
|
|
20240827,122600,137445708,1440,1440,1440,1440,0
|
|
20240827,122500,137445708,1440,1440,1440,1440,0
|
|
20240827,122400,137445708,1440,1440,1440,1440,200
|
|
20240827,122300,137157708,1442,1442,1442,1442,0
|
|
20240827,122200,137157708,1442,1442,1442,1442,0
|
|
20240827,122100,137157708,1442,1442,1442,1442,100
|
|
20240827,122000,137013508,1444,1444,1444,1444,0
|
|
20240827,121900,137013508,1444,1444,1444,1444,0
|
|
20240827,121800,137013508,1444,1444,1444,1444,7
|
|
20240827,121700,137003400,1437,1437,1437,1437,0
|
|
20240827,121600,137003400,1437,1443,1443,1437,2500
|
|
20240827,121500,133406543,1443,1443,1443,1443,0
|
|
20240827,121400,133406543,1443,1443,1443,1443,99
|
|
20240827,121300,133263686,1443,1443,1443,1443,0
|
|
20240827,121200,133263686,1443,1443,1443,1443,0
|
|
20240827,121100,133263686,1443,1443,1443,1443,0
|
|
20240827,121000,133263686,1443,1443,1443,1443,140
|
|
20240827,120900,133061666,1444,1444,1444,1444,50
|
|
20240827,120800,132989466,1443,1443,1443,1443,0
|
|
20240827,120700,132989466,1443,1443,1443,1443,0
|
|
20240827,120600,132989466,1443,1443,1443,1443,0
|
|
20240827,120500,132989466,1443,1443,1443,1443,1
|
|
20240827,120400,132988023,1443,1443,1443,1443,0
|
|
20240827,120300,132988023,1443,1443,1443,1443,60
|
|
20240827,120200,132901443,1442,1442,1442,1442,0
|
|
20240827,120100,132901443,1442,1442,1442,1442,0
|
|
20240827,120000,132901443,1442,1442,1442,1442,0
|
|
20240827,115900,132901443,1442,1442,1442,1442,0
|
|
20240827,115800,132901443,1442,1442,1442,1442,0
|
|
20240827,115700,132901443,1442,1442,1442,1442,0
|
|
20240827,115600,132901443,1442,1442,1442,1442,0
|
|
20240827,115500,132901443,1442,1442,1442,1442,1006
|
|
20240827,115400,131450791,1442,1442,1442,1442,5
|
|
20240827,115300,131443581,1440,1440,1440,1440,0
|
|
20240827,115200,131443581,1440,1440,1440,1440,0
|
|
20240827,115100,131443581,1440,1440,1440,1440,0
|
|
20240827,115000,131443581,1440,1440,1440,1440,14
|
|
20240827,114900,131423421,1440,1443,1443,1438,5433
|
|
20240827,114800,123603379,1443,1443,1443,1443,10
|
|
20240827,114700,123588949,1444,1444,1444,1444,0
|
|
20240827,114600,123588949,1444,1444,1444,1444,1
|
|
20240827,114500,123587505,1444,1444,1444,1444,0
|
|
20240827,114400,123587505,1444,1444,1444,1444,0
|
|
20240827,114300,123587505,1444,1444,1444,1444,0
|
|
20240827,114200,123587505,1444,1446,1446,1444,65
|
|
20240827,114100,123493631,1446,1446,1446,1446,0
|
|
20240827,114000,123493631,1446,1446,1446,1446,10
|
|
20240827,113900,123479171,1446,1446,1446,1446,0
|
|
20240827,113800,123479171,1446,1446,1446,1446,0
|
|
20240827,113700,123479171,1446,1446,1446,1446,10
|
|
20240827,113600,123464711,1444,1444,1444,1444,482
|
|
20240827,113500,122768703,1444,1442,1444,1442,620
|
|
20240827,113400,121874623,1441,1441,1441,1441,116
|
|
20240827,113300,121707467,1440,1441,1441,1440,203
|
|
20240827,113200,121415145,1441,1442,1442,1441,4262
|
|
20240827,113100,115270459,1442,1443,1443,1442,362
|
|
20240827,113000,114748453,1443,1443,1443,1443,1025
|
|
20240827,112900,113269378,1444,1446,1446,1444,1414
|
|
20240827,112800,111226631,1446,1446,1446,1446,264
|
|
20240827,112700,110844887,1446,1446,1446,1446,466
|
|
20240827,112600,110171051,1446,1446,1446,1446,0
|
|
20240827,112500,110171051,1446,1448,1448,1445,4000
|
|
20240827,112400,104387070,1457,1457,1457,1457,0
|
|
20240827,112300,104387070,1457,1457,1457,1457,0
|
|
20240827,112200,104387070,1457,1457,1457,1457,133
|
|
20240827,112100,104193289,1445,1445,1445,1445,0
|
|
20240827,112000,104193289,1445,1445,1445,1445,0
|
|
20240827,111900,104193289,1445,1445,1445,1445,0
|
|
20240827,111800,104193289,1445,1445,1445,1445,0
|
|
20240827,111700,104193289,1445,1445,1445,1445,0
|
|
20240827,111600,104193289,1445,1448,1448,1445,3000
|
|
20240827,111500,99855463,1448,1449,1449,1448,1000
|
|
20240827,111400,98407301,1449,1449,1449,1449,167
|
|
20240827,111300,98165318,1448,1448,1448,1448,0
|
|
20240827,111200,98165318,1448,1448,1448,1448,310
|
|
20240827,111100,97716438,1449,1449,1449,1449,0
|
|
20240827,111000,97716438,1449,1449,1449,1449,0
|
|
20240827,110900,97716438,1449,1447,1449,1447,71
|
|
20240827,110800,97613699,1447,1448,1448,1447,100
|
|
20240827,110700,97468938,1449,1449,1449,1449,10
|
|
20240827,110600,97454448,1447,1447,1447,1447,146
|
|
20240827,110500,97243186,1447,1447,1447,1447,0
|
|
20240827,110400,97243186,1447,1447,1447,1447,40
|
|
20240827,110300,97185306,1448,1448,1448,1448,344
|
|
20240827,110200,96687194,1448,1448,1448,1448,82
|
|
20240827,110100,96568458,1449,1449,1449,1447,1455
|
|
20240827,110000,94460700,1449,1449,1449,1449,5
|
|
20240827,105900,94453455,1449,1452,1452,1449,3154
|
|
20240827,105800,89880122,1452,1452,1452,1452,72
|
|
20240827,105700,89775578,1452,1452,1452,1452,56
|
|
20240827,105600,89694266,1451,1454,1454,1451,5000
|
|
20240827,105500,82437473,1456,1456,1456,1456,1375
|
|
20240827,105400,80435473,1462,1462,1462,1462,5
|
|
20240827,105300,80428163,1463,1463,1463,1463,0
|
|
20240827,105200,80428163,1463,1463,1463,1463,1
|
|
20240827,105100,80426700,1454,1454,1454,1454,134
|
|
20240827,105000,80231864,1463,1463,1463,1463,68
|
|
20240827,104900,80132380,1464,1464,1464,1464,1
|
|
20240827,104800,80130916,1454,1454,1454,1454,0
|
|
20240827,104700,80130916,1454,1454,1454,1454,0
|
|
20240827,104600,80130916,1454,1456,1465,1454,484
|
|
20240827,104500,79426615,1455,1467,1467,1455,2600
|
|
20240827,104400,75639815,1467,1468,1468,1467,13
|
|
20240827,104300,75620742,1460,1461,1461,1460,7619
|
|
20240827,104200,64493490,1468,1468,1468,1468,0
|
|
20240827,104100,64493490,1468,1468,1468,1468,1
|
|
20240827,104000,64492022,1468,1468,1468,1468,100
|
|
20240827,103900,64345222,1468,1468,1468,1468,0
|
|
20240827,103800,64345222,1468,1468,1468,1468,5
|
|
20240827,103700,64337882,1462,1462,1462,1462,0
|
|
20240827,103600,64337882,1462,1462,1462,1462,0
|
|
20240827,103500,64337882,1462,1463,1463,1462,567
|
|
20240827,103400,63508373,1469,1469,1469,1469,0
|
|
20240827,103300,63508373,1469,1469,1469,1469,0
|
|
20240827,103200,63508373,1469,1469,1469,1469,0
|
|
20240827,103100,63508373,1469,1469,1469,1469,0
|
|
20240827,103000,63508373,1469,1469,1469,1469,0
|
|
20240827,102900,63508373,1469,1469,1469,1469,0
|
|
20240827,102800,63508373,1469,1469,1469,1469,0
|
|
20240827,102700,63508373,1469,1464,1469,1464,1116
|
|
20240827,102600,61874544,1461,1461,1461,1461,0
|
|
20240827,102500,61874544,1461,1461,1461,1461,0
|
|
20240827,102400,61874544,1461,1461,1461,1461,2
|
|
20240827,102300,61871622,1464,1464,1464,1464,0
|
|
20240827,102200,61871622,1464,1464,1464,1464,0
|
|
20240827,102100,61871622,1464,1464,1464,1464,1
|
|
20240827,102000,61870158,1461,1461,1461,1461,0
|
|
20240827,101900,61870158,1461,1461,1461,1461,0
|
|
20240827,101800,61870158,1461,1462,1462,1461,2
|
|
20240827,101700,61867235,1464,1465,1465,1464,342
|
|
20240827,101600,61366206,1465,1469,1469,1465,390
|
|
20240827,101500,60793656,1469,1469,1469,1469,0
|
|
20240827,101400,60793656,1469,1469,1469,1469,500
|
|
20240827,101300,60059156,1477,1477,1477,1477,0
|
|
20240827,101200,60059156,1477,1477,1477,1477,0
|
|
20240827,101100,60059156,1477,1469,1477,1469,767
|
|
20240827,101000,58931816,1465,1465,1465,1465,0
|
|
20240827,100900,58931816,1465,1469,1469,1465,700
|
|
20240827,100800,57903876,1470,1470,1470,1470,0
|
|
20240827,100700,57903876,1470,1470,1470,1470,0
|
|
20240827,100600,57903876,1470,1470,1470,1470,1
|
|
20240827,100500,57902406,1470,1470,1470,1470,0
|
|
20240827,100400,57902406,1470,1470,1470,1470,0
|
|
20240827,100300,57902406,1470,1462,1470,1460,15
|
|
20240827,100200,57880494,1470,1470,1470,1470,1
|
|
20240827,100100,57879024,1462,1469,1469,1462,3089
|
|
20240827,100000,53362808,1470,1470,1470,1470,137
|
|
20240827,095900,53161418,1470,1470,1470,1470,0
|
|
20240827,095800,53161418,1470,1470,1470,1470,0
|
|
20240827,095700,53161418,1470,1470,1470,1470,0
|
|
20240827,095600,53161418,1470,1470,1470,1470,0
|
|
20240827,095500,53161418,1470,1463,1470,1463,83
|
|
20240827,095400,53039758,1470,1470,1470,1470,255
|
|
20240827,095300,52664908,1470,1469,1470,1469,2000
|
|
20240827,095200,49725721,1469,1469,1469,1469,101
|
|
20240827,095100,49577352,1460,1461,1461,1460,200
|
|
20240827,095000,49285266,1468,1468,1468,1468,0
|
|
20240827,094900,49285266,1468,1468,1468,1468,0
|
|
20240827,094800,49285266,1468,1468,1468,1468,0
|
|
20240827,094700,49285266,1468,1468,1468,1468,3000
|
|
20240827,094600,44881266,1468,1468,1468,1468,0
|
|
20240827,094500,44881266,1468,1468,1468,1468,0
|
|
20240827,094400,44881266,1468,1468,1468,1468,0
|
|
20240827,094300,44881266,1468,1468,1468,1468,1
|
|
20240827,094200,44879798,1460,1460,1460,1460,0
|
|
20240827,094100,44879798,1460,1460,1460,1460,0
|
|
20240827,094000,44879798,1460,1460,1460,1460,3
|
|
20240827,093900,44875418,1468,1468,1468,1468,0
|
|
20240827,093800,44875418,1468,1467,1468,1467,54
|
|
20240827,093700,44796185,1467,1467,1467,1467,2
|
|
20240827,093600,44793251,1467,1467,1467,1467,20
|
|
20240827,093500,44763911,1467,1467,1467,1467,30
|
|
20240827,093400,44719901,1467,1467,1467,1467,5000
|
|
20240827,093300,37384901,1467,1467,1467,1467,59
|
|
20240827,093200,37298348,1467,1467,1467,1467,0
|
|
20240827,093100,37298348,1467,1457,1467,1457,250
|
|
20240827,093000,36933645,1457,1457,1457,1457,38
|
|
20240827,092900,36878279,1457,1457,1457,1457,55
|
|
20240827,092800,36798144,1457,1470,1470,1457,520
|
|
20240827,092700,36039863,1470,1470,1470,1470,1
|
|
20240827,092600,36038393,1468,1468,1468,1468,100
|
|
20240827,092500,35891593,1468,1468,1468,1468,0
|
|
20240827,092400,35891593,1468,1468,1468,1468,0
|
|
20240827,092300,35891593,1468,1462,1468,1462,3
|
|
20240827,092200,35887198,1462,1462,1462,1462,500
|
|
20240827,092100,35156198,1461,1461,1461,1461,550
|
|
20240827,092000,34352648,1461,1447,1461,1447,3004
|
|
20240827,091900,29963974,1446,1461,1461,1446,1005
|
|
20240827,091800,28508266,1461,1459,1461,1459,3050
|
|
20240827,091700,24054012,1450,1450,1450,1450,500
|
|
20240827,091600,23329012,1460,1460,1460,1460,50
|
|
20240827,091500,23256012,1452,1452,1461,1450,2490
|
|
20240827,091400,19641362,1455,1460,1460,1455,3244
|
|
20240827,091300,14913966,1461,1465,1465,1461,194
|
|
20240827,091200,14629775,1467,1475,1476,1467,98
|
|
20240827,091100,14485168,1475,1480,1480,1475,85
|
|
20240827,091000,14359529,1480,1480,1480,1480,3005
|
|
20240827,090900,9912129,1480,1480,1480,1480,13
|
|
20240827,090800,9892889,1480,1479,1480,1479,3020
|
|
20240827,090700,5423640,1480,1480,1480,1480,0
|
|
20240827,090600,5423640,1480,1480,1480,1480,0
|
|
20240827,090500,5423640,1480,1480,1480,1480,10
|
|
20240827,090400,5408840,1480,1466,1480,1466,3115
|
|
20240827,090300,829771,1478,1478,1478,1478,0
|
|
20240827,090200,829771,1478,1478,1478,1478,8
|
|
20240827,090100,817947,1467,1467,1467,1467,422
|
|
20240827,090000,198873,1479,1470,1479,1470,135
|