606 lines
28 KiB
CSV
606 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,190300,126693024,1463,1463,1463,1463,5118
|
|
20240812,190200,126693024,1463,1463,1463,1463,0
|
|
20240812,190100,126693024,1463,1463,1463,1463,0
|
|
20240812,190000,126693024,1463,1463,1463,1463,0
|
|
20240812,185900,126693024,1463,1463,1463,1463,0
|
|
20240812,185800,126693024,1463,1463,1463,1463,0
|
|
20240812,185700,126693024,1463,1463,1463,1463,0
|
|
20240812,185600,126693024,1463,1463,1463,1463,0
|
|
20240812,185500,126693024,1463,1463,1463,1463,0
|
|
20240812,185400,126693024,1463,1463,1463,1463,0
|
|
20240812,185300,126693024,1463,1463,1463,1463,0
|
|
20240812,185200,126693024,1463,1463,1463,1463,0
|
|
20240812,185100,126693024,1463,1463,1463,1463,0
|
|
20240812,185000,126693024,1463,1463,1463,1463,0
|
|
20240812,184900,126693024,1463,1463,1463,1463,0
|
|
20240812,184800,126693024,1463,1463,1463,1463,0
|
|
20240812,184700,126693024,1463,1463,1463,1463,0
|
|
20240812,184600,126693024,1463,1463,1463,1463,0
|
|
20240812,184500,126693024,1463,1463,1463,1463,0
|
|
20240812,184400,126693024,1463,1463,1463,1463,0
|
|
20240812,184300,126693024,1463,1463,1463,1463,0
|
|
20240812,184200,126693024,1463,1463,1463,1463,0
|
|
20240812,184100,126693024,1463,1463,1463,1463,0
|
|
20240812,184000,126693024,1463,1463,1463,1463,0
|
|
20240812,183900,126693024,1463,1463,1463,1463,0
|
|
20240812,183800,126693024,1463,1463,1463,1463,0
|
|
20240812,183700,126693024,1463,1463,1463,1463,0
|
|
20240812,183600,126693024,1463,1463,1463,1463,0
|
|
20240812,183500,126693024,1463,1463,1463,1463,0
|
|
20240812,183400,126693024,1463,1463,1463,1463,0
|
|
20240812,183300,126693024,1463,1463,1463,1463,5118
|
|
20240812,183200,126693024,1463,1463,1463,1463,0
|
|
20240812,183100,126693024,1463,1463,1463,1463,0
|
|
20240812,183000,126693024,1463,1463,1463,1463,0
|
|
20240812,182900,126693024,1463,1463,1463,1463,0
|
|
20240812,182800,126693024,1463,1463,1463,1463,0
|
|
20240812,182700,126693024,1463,1463,1463,1463,0
|
|
20240812,182600,126693024,1463,1463,1463,1463,0
|
|
20240812,182500,126693024,1463,1463,1463,1463,0
|
|
20240812,182400,126693024,1463,1463,1463,1463,0
|
|
20240812,182300,126693024,1463,1463,1463,1463,0
|
|
20240812,182200,126693024,1463,1463,1463,1463,0
|
|
20240812,182100,126693024,1463,1463,1463,1463,0
|
|
20240812,182000,126693024,1463,1463,1463,1463,0
|
|
20240812,181900,126693024,1463,1463,1463,1463,0
|
|
20240812,181800,126693024,1463,1463,1463,1463,0
|
|
20240812,181700,126693024,1463,1463,1463,1463,0
|
|
20240812,181600,126693024,1463,1463,1463,1463,0
|
|
20240812,181500,126693024,1463,1463,1463,1463,0
|
|
20240812,181400,126693024,1463,1463,1463,1463,0
|
|
20240812,181300,126693024,1463,1463,1463,1463,0
|
|
20240812,181200,126693024,1463,1463,1463,1463,0
|
|
20240812,181100,126693024,1463,1463,1463,1463,0
|
|
20240812,181000,126693024,1463,1463,1463,1463,0
|
|
20240812,180900,126693024,1463,1463,1463,1463,0
|
|
20240812,180800,126693024,1463,1463,1463,1463,0
|
|
20240812,180700,126693024,1463,1463,1463,1463,0
|
|
20240812,180600,126693024,1463,1463,1463,1463,0
|
|
20240812,180500,126693024,1463,1463,1463,1463,0
|
|
20240812,180400,126693024,1463,1463,1463,1463,0
|
|
20240812,180300,126693024,1463,1463,1463,1463,5118
|
|
20240812,180200,126693024,1463,1463,1463,1463,0
|
|
20240812,180100,126693024,1463,1463,1463,1463,0
|
|
20240812,180000,126693024,1463,1463,1463,1463,0
|
|
20240812,175900,126693024,1463,1463,1463,1463,0
|
|
20240812,175800,126693024,1463,1463,1463,1463,0
|
|
20240812,175700,126693024,1463,1463,1463,1463,0
|
|
20240812,175600,126693024,1463,1463,1463,1463,0
|
|
20240812,175500,126693024,1463,1463,1463,1463,0
|
|
20240812,175400,126693024,1463,1463,1463,1463,0
|
|
20240812,175300,126693024,1463,1463,1463,1463,0
|
|
20240812,175200,126693024,1463,1463,1463,1463,0
|
|
20240812,175100,126693024,1463,1463,1463,1463,0
|
|
20240812,175000,126693024,1463,1463,1463,1463,0
|
|
20240812,174900,126693024,1463,1463,1463,1463,0
|
|
20240812,174800,126693024,1463,1463,1463,1463,0
|
|
20240812,174700,126693024,1463,1463,1463,1463,0
|
|
20240812,174600,126693024,1463,1463,1463,1463,0
|
|
20240812,174500,126693024,1463,1463,1463,1463,0
|
|
20240812,174400,126693024,1463,1463,1463,1463,0
|
|
20240812,174300,126693024,1463,1463,1463,1463,0
|
|
20240812,174200,126693024,1463,1463,1463,1463,0
|
|
20240812,174100,126693024,1463,1463,1463,1463,0
|
|
20240812,174000,126693024,1463,1463,1463,1463,0
|
|
20240812,173900,126693024,1463,1463,1463,1463,0
|
|
20240812,173800,126693024,1463,1463,1463,1463,0
|
|
20240812,173700,126693024,1463,1463,1463,1463,0
|
|
20240812,173600,126693024,1463,1463,1463,1463,0
|
|
20240812,173500,126693024,1463,1463,1463,1463,0
|
|
20240812,173400,126693024,1463,1463,1463,1463,0
|
|
20240812,173300,126693024,1463,1463,1463,1463,5118
|
|
20240812,173200,126693024,1463,1463,1463,1463,0
|
|
20240812,173100,126693024,1463,1463,1463,1463,0
|
|
20240812,173000,126693024,1463,1463,1463,1463,0
|
|
20240812,172900,126693024,1463,1463,1463,1463,0
|
|
20240812,172800,126693024,1463,1463,1463,1463,0
|
|
20240812,172700,126693024,1463,1463,1463,1463,0
|
|
20240812,172600,126693024,1463,1463,1463,1463,0
|
|
20240812,172500,126693024,1463,1463,1463,1463,0
|
|
20240812,172400,126693024,1463,1463,1463,1463,0
|
|
20240812,172300,126693024,1463,1463,1463,1463,0
|
|
20240812,172200,126693024,1463,1463,1463,1463,0
|
|
20240812,172100,126693024,1463,1463,1463,1463,0
|
|
20240812,172000,126693024,1463,1463,1463,1463,0
|
|
20240812,171900,126693024,1463,1463,1463,1463,0
|
|
20240812,171800,126693024,1463,1463,1463,1463,0
|
|
20240812,171700,126693024,1463,1463,1463,1463,0
|
|
20240812,171600,126693024,1463,1463,1463,1463,0
|
|
20240812,171500,126693024,1463,1463,1463,1463,0
|
|
20240812,171400,126693024,1463,1463,1463,1463,0
|
|
20240812,171300,126693024,1463,1463,1463,1463,0
|
|
20240812,171200,126693024,1463,1463,1463,1463,0
|
|
20240812,171100,126693024,1463,1463,1463,1463,0
|
|
20240812,171000,126693024,1463,1463,1463,1463,0
|
|
20240812,170900,126693024,1463,1463,1463,1463,0
|
|
20240812,170800,126693024,1463,1463,1463,1463,0
|
|
20240812,170700,126693024,1463,1463,1463,1463,0
|
|
20240812,170600,126693024,1463,1463,1463,1463,0
|
|
20240812,170500,126693024,1463,1463,1463,1463,0
|
|
20240812,170400,126693024,1463,1463,1463,1463,0
|
|
20240812,170300,126693024,1463,1463,1463,1463,5118
|
|
20240812,170200,126693024,1463,1463,1463,1463,0
|
|
20240812,170100,126693024,1463,1463,1463,1463,0
|
|
20240812,170000,126693024,1463,1463,1463,1463,0
|
|
20240812,165900,126693024,1463,1463,1463,1463,0
|
|
20240812,165800,126693024,1463,1463,1463,1463,0
|
|
20240812,165700,126693024,1463,1463,1463,1463,0
|
|
20240812,165600,126693024,1463,1463,1463,1463,0
|
|
20240812,165500,126693024,1463,1463,1463,1463,0
|
|
20240812,165400,126693024,1463,1463,1463,1463,0
|
|
20240812,165300,126693024,1463,1463,1463,1463,0
|
|
20240812,165200,126693024,1463,1463,1463,1463,0
|
|
20240812,165100,126693024,1463,1463,1463,1463,0
|
|
20240812,165000,126693024,1463,1463,1463,1463,0
|
|
20240812,164900,126693024,1463,1463,1463,1463,0
|
|
20240812,164800,126693024,1463,1463,1463,1463,0
|
|
20240812,164700,126693024,1463,1463,1463,1463,0
|
|
20240812,164600,126693024,1463,1463,1463,1463,0
|
|
20240812,164500,126693024,1463,1463,1463,1463,0
|
|
20240812,164400,126693024,1463,1463,1463,1463,0
|
|
20240812,164300,126693024,1463,1463,1463,1463,0
|
|
20240812,164200,126693024,1463,1463,1463,1463,0
|
|
20240812,164100,126693024,1463,1463,1463,1463,0
|
|
20240812,164000,126693024,1463,1463,1463,1463,0
|
|
20240812,163900,126693024,1463,1463,1463,1463,0
|
|
20240812,163800,126693024,1463,1463,1463,1463,0
|
|
20240812,163700,126693024,1463,1463,1463,1463,0
|
|
20240812,163600,126693024,1463,1463,1463,1463,0
|
|
20240812,163500,126693024,1463,1463,1463,1463,0
|
|
20240812,163400,126693024,1463,1463,1463,1463,0
|
|
20240812,163300,126693024,1463,1463,1463,1463,5118
|
|
20240812,163200,126693024,1463,1463,1463,1463,0
|
|
20240812,163100,126693024,1463,1463,1463,1463,0
|
|
20240812,163000,126693024,1463,1463,1463,1463,0
|
|
20240812,162900,126693024,1463,1463,1463,1463,0
|
|
20240812,162800,126693024,1463,1463,1463,1463,0
|
|
20240812,162700,126693024,1463,1463,1463,1463,0
|
|
20240812,162600,126693024,1463,1463,1463,1463,0
|
|
20240812,162500,126693024,1463,1463,1463,1463,0
|
|
20240812,162400,126693024,1463,1463,1463,1463,0
|
|
20240812,162300,126693024,1463,1463,1463,1463,0
|
|
20240812,162200,126693024,1463,1463,1463,1463,0
|
|
20240812,162100,126693024,1463,1463,1463,1463,0
|
|
20240812,162000,126693024,1463,1463,1463,1463,0
|
|
20240812,161900,126693024,1463,1463,1463,1463,0
|
|
20240812,161800,126693024,1463,1463,1463,1463,0
|
|
20240812,161700,126693024,1463,1463,1463,1463,0
|
|
20240812,161600,126693024,1463,1463,1463,1463,0
|
|
20240812,161500,126693024,1463,1463,1463,1463,0
|
|
20240812,161400,126693024,1463,1463,1463,1463,0
|
|
20240812,161300,126693024,1463,1463,1463,1463,0
|
|
20240812,161200,126693024,1463,1463,1463,1463,0
|
|
20240812,161100,126693024,1463,1463,1463,1463,0
|
|
20240812,161000,126693024,1463,1463,1463,1463,0
|
|
20240812,160900,126693024,1463,1463,1463,1463,0
|
|
20240812,160800,126693024,1463,1463,1463,1463,0
|
|
20240812,160700,126693024,1463,1463,1463,1463,0
|
|
20240812,160600,126693024,1463,1463,1463,1463,0
|
|
20240812,160500,126693024,1463,1463,1463,1463,0
|
|
20240812,160400,126693024,1463,1463,1463,1463,0
|
|
20240812,160300,126693024,1463,1463,1463,1463,5118
|
|
20240812,160200,126693024,1463,1463,1463,1463,0
|
|
20240812,160100,126693024,1463,1463,1463,1463,0
|
|
20240812,160000,126693024,1463,1463,1463,1463,0
|
|
20240812,155900,126693024,1463,1463,1463,1463,0
|
|
20240812,155800,126693024,1463,1463,1463,1463,0
|
|
20240812,155700,126693024,1463,1463,1463,1463,0
|
|
20240812,155600,126693024,1463,1463,1463,1463,0
|
|
20240812,155500,126693024,1463,1463,1463,1463,0
|
|
20240812,155400,126693024,1463,1463,1463,1463,0
|
|
20240812,155300,126693024,1463,1463,1463,1463,0
|
|
20240812,155200,126693024,1463,1463,1463,1463,0
|
|
20240812,155100,126693024,1463,1463,1463,1463,0
|
|
20240812,155000,126693024,1463,1463,1463,1463,0
|
|
20240812,154900,126693024,1463,1463,1463,1463,0
|
|
20240812,154800,126693024,1463,1463,1463,1463,0
|
|
20240812,154700,126693024,1463,1463,1463,1463,0
|
|
20240812,154600,126693024,1463,1463,1463,1463,0
|
|
20240812,154500,126693024,1463,1463,1463,1463,0
|
|
20240812,154400,126693024,1463,1463,1463,1463,0
|
|
20240812,154300,126693024,1463,1463,1463,1463,0
|
|
20240812,154200,126693024,1463,1463,1463,1463,0
|
|
20240812,154100,126693024,1463,1463,1463,1463,0
|
|
20240812,154000,126693024,1463,1463,1463,1463,0
|
|
20240812,153900,126693024,1463,1463,1463,1463,0
|
|
20240812,153800,126693024,1463,1463,1463,1463,0
|
|
20240812,153700,126693024,1463,1463,1463,1463,0
|
|
20240812,153600,126693024,1463,1463,1463,1463,0
|
|
20240812,153500,126693024,1463,1463,1463,1463,0
|
|
20240812,153400,126693024,1463,1463,1463,1463,0
|
|
20240812,153300,126693024,1463,1463,1463,1463,5118
|
|
20240812,153200,126693024,1463,1463,1463,1463,0
|
|
20240812,153100,126693024,1463,1463,1463,1463,0
|
|
20240812,153000,126693024,1463,1463,1463,1463,5118
|
|
20240812,152900,119205390,1460,1460,1460,1460,0
|
|
20240812,152800,119205390,1460,1460,1460,1460,0
|
|
20240812,152700,119205390,1460,1460,1460,1460,0
|
|
20240812,152600,119205390,1460,1460,1460,1460,0
|
|
20240812,152500,119205390,1460,1460,1460,1460,0
|
|
20240812,152400,119205390,1460,1460,1460,1460,0
|
|
20240812,152300,119205390,1460,1460,1460,1460,0
|
|
20240812,152200,119205390,1460,1460,1460,1460,0
|
|
20240812,152100,119205390,1460,1460,1460,1460,0
|
|
20240812,152000,119205390,1460,1460,1460,1460,0
|
|
20240812,151900,119205390,1460,1462,1462,1460,1204
|
|
20240812,151800,117445154,1462,1462,1462,1460,919
|
|
20240812,151700,116101656,1462,1462,1462,1462,1
|
|
20240812,151600,116100194,1460,1460,1460,1460,114
|
|
20240812,151500,115933754,1459,1459,1459,1459,0
|
|
20240812,151400,115933754,1459,1459,1459,1459,30
|
|
20240812,151300,115889984,1459,1455,1459,1455,2
|
|
20240812,151200,115887070,1455,1459,1459,1455,329
|
|
20240812,151100,115408335,1456,1456,1456,1456,487
|
|
20240812,151000,114699263,1456,1459,1460,1456,2630
|
|
20240812,150900,110861923,1459,1459,1459,1459,82
|
|
20240812,150800,110742285,1459,1459,1459,1459,1
|
|
20240812,150700,110740826,1460,1460,1460,1460,0
|
|
20240812,150600,110740826,1460,1460,1460,1460,2
|
|
20240812,150500,110737906,1460,1460,1460,1460,800
|
|
20240812,150400,109569906,1460,1460,1460,1460,0
|
|
20240812,150300,109569906,1460,1460,1460,1460,0
|
|
20240812,150200,109569906,1460,1460,1460,1460,10
|
|
20240812,150100,109555306,1460,1460,1460,1460,65
|
|
20240812,150000,109460406,1460,1460,1460,1460,0
|
|
20240812,145900,109460406,1460,1461,1462,1460,23
|
|
20240812,145800,109426814,1462,1462,1462,1462,0
|
|
20240812,145700,109426814,1462,1462,1462,1462,0
|
|
20240812,145600,109426814,1462,1462,1462,1462,0
|
|
20240812,145500,109426814,1462,1462,1462,1462,0
|
|
20240812,145400,109426814,1462,1460,1462,1460,36
|
|
20240812,145300,109374220,1461,1462,1462,1461,29
|
|
20240812,145200,109331836,1462,1462,1462,1462,1
|
|
20240812,145100,109330374,1462,1462,1462,1462,0
|
|
20240812,145000,109330374,1462,1462,1462,1462,0
|
|
20240812,144900,109330374,1462,1462,1462,1462,1
|
|
20240812,144800,109328912,1462,1462,1462,1462,1
|
|
20240812,144700,109327450,1463,1463,1463,1463,0
|
|
20240812,144600,109327450,1463,1463,1463,1463,1
|
|
20240812,144500,109325987,1459,1460,1460,1459,412
|
|
20240812,144400,108724468,1462,1462,1462,1462,0
|
|
20240812,144300,108724468,1462,1462,1462,1462,41
|
|
20240812,144200,108664526,1462,1462,1462,1462,0
|
|
20240812,144100,108664526,1462,1462,1462,1462,0
|
|
20240812,144000,108664526,1462,1462,1462,1462,1
|
|
20240812,143900,108663064,1459,1459,1459,1459,0
|
|
20240812,143800,108663064,1459,1459,1459,1459,0
|
|
20240812,143700,108663064,1459,1462,1462,1459,101
|
|
20240812,143600,108515702,1459,1459,1459,1459,0
|
|
20240812,143500,108515702,1459,1459,1459,1459,0
|
|
20240812,143400,108515702,1459,1459,1459,1459,0
|
|
20240812,143300,108515702,1459,1459,1459,1459,0
|
|
20240812,143200,108515702,1459,1459,1459,1459,0
|
|
20240812,143100,108515702,1459,1459,1459,1459,96
|
|
20240812,143000,108375638,1462,1462,1462,1462,0
|
|
20240812,142900,108375638,1462,1461,1462,1457,577
|
|
20240812,142800,107534694,1463,1463,1463,1463,0
|
|
20240812,142700,107534694,1463,1460,1463,1460,5000
|
|
20240812,142600,100226760,1460,1460,1460,1460,0
|
|
20240812,142500,100226760,1460,1460,1460,1460,0
|
|
20240812,142400,100226760,1460,1460,1460,1460,0
|
|
20240812,142300,100226760,1460,1460,1460,1460,0
|
|
20240812,142200,100226760,1460,1459,1460,1459,2563
|
|
20240812,142100,96486220,1459,1456,1459,1456,126
|
|
20240812,142000,96302674,1459,1459,1459,1459,0
|
|
20240812,141900,96302674,1459,1459,1459,1459,320
|
|
20240812,141800,95835794,1458,1456,1458,1456,3241
|
|
20240812,141700,91112627,1455,1455,1455,1455,10
|
|
20240812,141600,91098077,1455,1455,1455,1455,0
|
|
20240812,141500,91098077,1455,1455,1455,1455,1307
|
|
20240812,141400,89196392,1454,1454,1454,1454,200
|
|
20240812,141300,88905592,1454,1454,1454,1454,200
|
|
20240812,141200,88614792,1454,1452,1454,1452,82
|
|
20240812,141100,88495702,1454,1454,1454,1454,0
|
|
20240812,141000,88495702,1454,1454,1454,1454,0
|
|
20240812,140900,88495702,1454,1454,1454,1454,0
|
|
20240812,140800,88495702,1454,1454,1454,1454,42
|
|
20240812,140700,88434634,1454,1454,1454,1454,0
|
|
20240812,140600,88434634,1454,1454,1454,1454,0
|
|
20240812,140500,88434634,1454,1454,1454,1454,21
|
|
20240812,140400,88404100,1454,1454,1454,1454,0
|
|
20240812,140300,88404100,1454,1454,1454,1454,0
|
|
20240812,140200,88404100,1454,1453,1454,1453,631
|
|
20240812,140100,87486776,1453,1453,1453,1453,0
|
|
20240812,140000,87486776,1453,1451,1453,1451,3095
|
|
20240812,135900,82990981,1450,1450,1450,1450,0
|
|
20240812,135800,82990981,1450,1450,1450,1450,0
|
|
20240812,135700,82990981,1450,1451,1451,1450,60
|
|
20240812,135600,82903978,1450,1450,1450,1450,0
|
|
20240812,135500,82903978,1450,1450,1450,1450,0
|
|
20240812,135400,82903978,1450,1450,1450,1450,0
|
|
20240812,135300,82903978,1450,1450,1450,1450,0
|
|
20240812,135200,82903978,1450,1450,1450,1450,0
|
|
20240812,135100,82903978,1450,1450,1450,1450,0
|
|
20240812,135000,82903978,1450,1450,1450,1450,0
|
|
20240812,134900,82903978,1450,1450,1450,1450,0
|
|
20240812,134800,82903978,1450,1450,1450,1450,557
|
|
20240812,134700,82096328,1450,1450,1450,1450,20
|
|
20240812,134600,82067328,1449,1449,1449,1449,0
|
|
20240812,134500,82067328,1449,1449,1449,1449,0
|
|
20240812,134400,82067328,1449,1449,1449,1449,0
|
|
20240812,134300,82067328,1449,1449,1449,1449,0
|
|
20240812,134200,82067328,1449,1448,1449,1448,816
|
|
20240812,134100,80885444,1448,1448,1448,1448,73
|
|
20240812,134000,80779740,1448,1448,1448,1448,0
|
|
20240812,133900,80779740,1448,1448,1448,1448,27
|
|
20240812,133800,80740644,1447,1447,1447,1447,112
|
|
20240812,133700,80578580,1440,1440,1440,1440,1
|
|
20240812,133600,80577140,1446,1446,1446,1446,0
|
|
20240812,133500,80577140,1446,1446,1446,1446,0
|
|
20240812,133400,80577140,1446,1446,1446,1446,0
|
|
20240812,133300,80577140,1446,1445,1446,1445,795
|
|
20240812,133200,79428349,1440,1440,1440,1440,3065
|
|
20240812,133100,75014749,1440,1440,1440,1440,0
|
|
20240812,133000,75014749,1440,1440,1440,1440,17
|
|
20240812,132900,74990269,1445,1445,1445,1445,0
|
|
20240812,132800,74990269,1445,1445,1445,1445,0
|
|
20240812,132700,74990269,1445,1445,1445,1445,0
|
|
20240812,132600,74990269,1445,1445,1445,1445,0
|
|
20240812,132500,74990269,1445,1445,1445,1445,0
|
|
20240812,132400,74990269,1445,1444,1445,1444,10000
|
|
20240812,132300,60540340,1442,1442,1442,1442,0
|
|
20240812,132200,60540340,1442,1442,1442,1442,0
|
|
20240812,132100,60540340,1442,1442,1442,1442,0
|
|
20240812,132000,60540340,1442,1442,1442,1442,0
|
|
20240812,131900,60540340,1442,1442,1442,1442,0
|
|
20240812,131800,60540340,1442,1442,1442,1442,0
|
|
20240812,131700,60540340,1442,1442,1442,1442,0
|
|
20240812,131600,60540340,1442,1442,1442,1442,0
|
|
20240812,131500,60540340,1442,1442,1442,1442,0
|
|
20240812,131400,60540340,1442,1442,1442,1442,0
|
|
20240812,131300,60540340,1442,1442,1442,1442,0
|
|
20240812,131200,60540340,1442,1442,1442,1442,0
|
|
20240812,131100,60540340,1442,1442,1442,1442,0
|
|
20240812,131000,60540340,1442,1442,1442,1442,96
|
|
20240812,130900,60401908,1444,1444,1444,1444,10
|
|
20240812,130800,60387468,1445,1445,1445,1445,0
|
|
20240812,130700,60387468,1445,1445,1445,1445,0
|
|
20240812,130600,60387468,1445,1445,1445,1445,1000
|
|
20240812,130500,58942468,1445,1443,1445,1443,50
|
|
20240812,130400,58870295,1439,1442,1442,1439,5012
|
|
20240812,130300,51657245,1442,1442,1442,1442,0
|
|
20240812,130200,51657245,1442,1442,1442,1442,0
|
|
20240812,130100,51657245,1442,1442,1442,1442,0
|
|
20240812,130000,51657245,1442,1442,1442,1442,0
|
|
20240812,125900,51657245,1442,1442,1442,1442,12
|
|
20240812,125800,51639941,1442,1442,1442,1442,0
|
|
20240812,125700,51639941,1442,1442,1442,1442,12
|
|
20240812,125600,51622637,1442,1442,1442,1442,0
|
|
20240812,125500,51622637,1442,1442,1442,1442,0
|
|
20240812,125400,51622637,1442,1442,1442,1442,0
|
|
20240812,125300,51622637,1442,1442,1442,1442,0
|
|
20240812,125200,51622637,1442,1442,1442,1442,0
|
|
20240812,125100,51622637,1442,1442,1442,1442,0
|
|
20240812,125000,51622637,1442,1442,1442,1442,0
|
|
20240812,124900,51622637,1442,1442,1442,1442,0
|
|
20240812,124800,51622637,1442,1442,1442,1442,0
|
|
20240812,124700,51622637,1442,1442,1442,1442,0
|
|
20240812,124600,51622637,1442,1442,1442,1442,0
|
|
20240812,124500,51622637,1442,1442,1442,1442,18
|
|
20240812,124400,51596681,1442,1442,1442,1442,0
|
|
20240812,124300,51596681,1442,1442,1442,1442,0
|
|
20240812,124200,51596681,1442,1442,1442,1442,112
|
|
20240812,124100,51435177,1442,1442,1442,1442,0
|
|
20240812,124000,51435177,1442,1442,1442,1442,0
|
|
20240812,123900,51435177,1442,1442,1442,1442,0
|
|
20240812,123800,51435177,1442,1442,1442,1442,0
|
|
20240812,123700,51435177,1442,1442,1442,1442,8
|
|
20240812,123600,51423641,1441,1441,1441,1441,1
|
|
20240812,123500,51422200,1441,1441,1441,1441,0
|
|
20240812,123400,51422200,1441,1441,1441,1441,166
|
|
20240812,123300,51182994,1441,1441,1441,1441,13
|
|
20240812,123200,51164261,1441,1441,1441,1441,1000
|
|
20240812,123100,49723261,1441,1441,1441,1441,0
|
|
20240812,123000,49723261,1441,1441,1441,1441,0
|
|
20240812,122900,49723261,1441,1441,1441,1441,0
|
|
20240812,122800,49723261,1441,1441,1441,1441,6
|
|
20240812,122700,49714615,1440,1440,1440,1440,0
|
|
20240812,122600,49714615,1440,1440,1440,1440,0
|
|
20240812,122500,49714615,1440,1440,1440,1440,0
|
|
20240812,122400,49714615,1440,1440,1440,1440,12
|
|
20240812,122300,49697335,1441,1441,1441,1441,0
|
|
20240812,122200,49697335,1441,1441,1441,1441,63
|
|
20240812,122100,49606552,1441,1441,1441,1441,0
|
|
20240812,122000,49606552,1441,1441,1441,1441,0
|
|
20240812,121900,49606552,1441,1441,1441,1441,0
|
|
20240812,121800,49606552,1441,1441,1441,1441,0
|
|
20240812,121700,49606552,1441,1441,1441,1441,2000
|
|
20240812,121600,46724552,1442,1442,1442,1442,101
|
|
20240812,121500,46578910,1441,1441,1441,1441,0
|
|
20240812,121400,46578910,1441,1441,1441,1441,0
|
|
20240812,121300,46578910,1441,1440,1441,1440,27
|
|
20240812,121200,46540024,1439,1439,1439,1439,1
|
|
20240812,121100,46538585,1439,1439,1439,1439,12
|
|
20240812,121000,46521317,1439,1439,1439,1439,11
|
|
20240812,120900,46505488,1439,1439,1439,1439,0
|
|
20240812,120800,46505488,1439,1439,1439,1439,0
|
|
20240812,120700,46505488,1439,1439,1439,1439,0
|
|
20240812,120600,46505488,1439,1439,1439,1439,0
|
|
20240812,120500,46505488,1439,1439,1439,1439,0
|
|
20240812,120400,46505488,1439,1439,1439,1439,0
|
|
20240812,120300,46505488,1439,1439,1439,1439,0
|
|
20240812,120200,46505488,1439,1439,1439,1439,0
|
|
20240812,120100,46505488,1439,1439,1439,1439,0
|
|
20240812,120000,46505488,1439,1439,1439,1439,0
|
|
20240812,115900,46505488,1439,1439,1439,1439,2
|
|
20240812,115800,46502610,1439,1439,1439,1439,10
|
|
20240812,115700,46488220,1438,1438,1438,1438,18
|
|
20240812,115600,46462336,1437,1437,1437,1437,0
|
|
20240812,115500,46462336,1437,1437,1437,1437,0
|
|
20240812,115400,46462336,1437,1437,1437,1437,0
|
|
20240812,115300,46462336,1437,1438,1438,1437,131
|
|
20240812,115200,46274068,1439,1440,1440,1439,219
|
|
20240812,115100,45958824,1441,1441,1441,1441,1
|
|
20240812,115000,45957383,1441,1441,1441,1441,34
|
|
20240812,114900,45908389,1441,1441,1441,1441,0
|
|
20240812,114800,45908389,1441,1440,1441,1440,21
|
|
20240812,114700,45878132,1440,1440,1440,1440,1
|
|
20240812,114600,45876692,1446,1446,1446,1446,0
|
|
20240812,114500,45876692,1446,1446,1446,1446,0
|
|
20240812,114400,45876692,1446,1446,1446,1446,0
|
|
20240812,114300,45876692,1446,1446,1446,1446,0
|
|
20240812,114200,45876692,1446,1446,1446,1446,0
|
|
20240812,114100,45876692,1446,1446,1446,1446,0
|
|
20240812,114000,45876692,1446,1446,1446,1446,0
|
|
20240812,113900,45876692,1446,1446,1446,1446,0
|
|
20240812,113800,45876692,1446,1446,1446,1446,0
|
|
20240812,113700,45876692,1446,1446,1446,1446,0
|
|
20240812,113600,45876692,1446,1446,1446,1446,0
|
|
20240812,113500,45876692,1446,1446,1446,1446,32
|
|
20240812,113400,45830420,1446,1446,1446,1446,0
|
|
20240812,113300,45830420,1446,1446,1446,1446,33
|
|
20240812,113200,45782702,1446,1446,1446,1446,0
|
|
20240812,113100,45782702,1446,1446,1446,1446,0
|
|
20240812,113000,45782702,1446,1446,1446,1446,0
|
|
20240812,112900,45782702,1446,1446,1446,1446,0
|
|
20240812,112800,45782702,1446,1446,1446,1446,0
|
|
20240812,112700,45782702,1446,1446,1446,1446,10
|
|
20240812,112600,45768242,1446,1446,1446,1446,0
|
|
20240812,112500,45768242,1446,1446,1446,1446,1
|
|
20240812,112400,45766796,1439,1439,1439,1439,0
|
|
20240812,112300,45766796,1439,1439,1439,1439,0
|
|
20240812,112200,45766796,1439,1439,1439,1439,0
|
|
20240812,112100,45766796,1439,1439,1439,1439,0
|
|
20240812,112000,45766796,1439,1439,1439,1439,0
|
|
20240812,111900,45766796,1439,1439,1446,1439,2117
|
|
20240812,111800,42706433,1446,1444,1446,1444,200
|
|
20240812,111700,42417402,1445,1445,1445,1445,10
|
|
20240812,111600,42402952,1445,1445,1445,1445,1
|
|
20240812,111500,42401507,1445,1445,1445,1445,0
|
|
20240812,111400,42401507,1445,1445,1445,1445,0
|
|
20240812,111300,42401507,1445,1445,1445,1445,0
|
|
20240812,111200,42401507,1445,1445,1445,1445,1
|
|
20240812,111100,42400062,1443,1443,1443,1443,6
|
|
20240812,111000,42391404,1443,1440,1443,1440,44
|
|
20240812,110900,42327988,1439,1439,1439,1439,15
|
|
20240812,110800,42306403,1439,1440,1440,1439,41
|
|
20240812,110700,42247391,1441,1441,1441,1441,0
|
|
20240812,110600,42247391,1441,1441,1441,1441,1
|
|
20240812,110500,42245950,1441,1441,1441,1441,4
|
|
20240812,110400,42240186,1441,1441,1441,1441,0
|
|
20240812,110300,42240186,1441,1441,1441,1441,1
|
|
20240812,110200,42238745,1441,1441,1441,1441,0
|
|
20240812,110100,42238745,1441,1441,1441,1441,1
|
|
20240812,110000,42237304,1441,1441,1441,1441,2
|
|
20240812,105900,42234422,1442,1442,1442,1442,0
|
|
20240812,105800,42234422,1442,1442,1442,1442,21
|
|
20240812,105700,42204140,1442,1442,1442,1442,10
|
|
20240812,105600,42189720,1447,1447,1447,1447,0
|
|
20240812,105500,42189720,1447,1447,1447,1447,0
|
|
20240812,105400,42189720,1447,1447,1447,1447,0
|
|
20240812,105300,42189720,1447,1447,1447,1447,0
|
|
20240812,105200,42189720,1447,1447,1447,1447,0
|
|
20240812,105100,42189720,1447,1447,1447,1447,0
|
|
20240812,105000,42189720,1447,1447,1447,1447,0
|
|
20240812,104900,42189720,1447,1447,1447,1447,37
|
|
20240812,104800,42136181,1440,1440,1440,1440,1
|
|
20240812,104700,42134741,1446,1446,1446,1446,70
|
|
20240812,104600,42033521,1446,1446,1446,1446,20
|
|
20240812,104500,42004601,1445,1445,1445,1445,0
|
|
20240812,104400,42004601,1445,1445,1445,1445,0
|
|
20240812,104300,42004601,1445,1445,1445,1445,1381
|
|
20240812,104200,40009056,1446,1446,1450,1446,413
|
|
20240812,104100,39411842,1446,1446,1446,1446,0
|
|
20240812,104000,39411842,1446,1447,1447,1445,742
|
|
20240812,103900,38339591,1447,1447,1447,1447,5
|
|
20240812,103800,38332356,1451,1451,1451,1451,0
|
|
20240812,103700,38332356,1451,1451,1451,1451,2
|
|
20240812,103600,38329454,1451,1448,1451,1448,666
|
|
20240812,103500,37363421,1447,1447,1447,1447,0
|
|
20240812,103400,37363421,1447,1447,1447,1447,0
|
|
20240812,103300,37363421,1447,1447,1447,1447,9
|
|
20240812,103200,37350398,1446,1446,1446,1446,7
|
|
20240812,103100,37340276,1447,1447,1447,1447,0
|
|
20240812,103000,37340276,1447,1446,1447,1446,76
|
|
20240812,102900,37230379,1446,1445,1446,1445,114
|
|
20240812,102800,37065549,1445,1445,1445,1445,0
|
|
20240812,102700,37065549,1445,1445,1445,1445,12
|
|
20240812,102600,37048209,1445,1445,1445,1445,0
|
|
20240812,102500,37048209,1445,1445,1445,1445,0
|
|
20240812,102400,37048209,1445,1445,1445,1445,12
|
|
20240812,102300,37030869,1449,1449,1449,1449,0
|
|
20240812,102200,37030869,1449,1449,1449,1449,0
|
|
20240812,102100,37030869,1449,1449,1449,1449,0
|
|
20240812,102000,37030869,1449,1449,1449,1449,0
|
|
20240812,101900,37030869,1449,1449,1449,1449,1
|
|
20240812,101800,37029420,1447,1447,1447,1447,482
|
|
20240812,101700,36331966,1447,1447,1447,1447,500
|
|
20240812,101600,35608466,1451,1451,1451,1451,0
|
|
20240812,101500,35608466,1451,1451,1451,1451,0
|
|
20240812,101400,35608466,1451,1451,1451,1451,1
|
|
20240812,101300,35607015,1450,1450,1450,1450,11
|
|
20240812,101200,35591065,1451,1451,1451,1451,1000
|
|
20240812,101100,34140065,1451,1451,1451,1451,0
|
|
20240812,101000,34140065,1451,1451,1451,1451,385
|
|
20240812,100900,33581430,1451,1450,1451,1450,767
|
|
20240812,100800,32468751,1449,1449,1449,1447,102
|
|
20240812,100700,32320965,1447,1447,1447,1447,6
|
|
20240812,100600,32312283,1449,1449,1449,1449,0
|
|
20240812,100500,32312283,1449,1449,1449,1449,0
|
|
20240812,100400,32312283,1449,1449,1449,1449,0
|
|
20240812,100300,32312283,1449,1449,1449,1449,0
|
|
20240812,100200,32312283,1449,1449,1449,1449,18
|
|
20240812,100100,32286201,1448,1448,1448,1448,100
|
|
20240812,100000,32141401,1445,1445,1445,1445,0
|
|
20240812,095900,32141401,1445,1445,1445,1445,97
|
|
20240812,095800,32001236,1447,1447,1447,1447,57
|
|
20240812,095700,31918757,1447,1447,1447,1447,5
|
|
20240812,095600,31911522,1447,1447,1447,1447,50
|
|
20240812,095500,31839172,1448,1448,1448,1448,0
|
|
20240812,095400,31839172,1448,1448,1448,1448,0
|
|
20240812,095300,31839172,1448,1448,1448,1448,0
|
|
20240812,095200,31839172,1448,1448,1448,1448,10
|
|
20240812,095100,31824692,1443,1448,1448,1443,14
|
|
20240812,095000,31804465,1448,1448,1448,1448,4
|
|
20240812,094900,31798673,1448,1449,1449,1448,2
|
|
20240812,094800,31795776,1443,1443,1443,1443,0
|
|
20240812,094700,31795776,1443,1443,1443,1443,0
|
|
20240812,094600,31795776,1443,1443,1443,1443,302
|
|
20240812,094500,31359990,1450,1450,1450,1450,3
|
|
20240812,094400,31355640,1443,1443,1443,1443,0
|
|
20240812,094300,31355640,1443,1441,1443,1440,4716
|
|
20240812,094200,24560046,1441,1440,1441,1440,109
|
|
20240812,094100,24403007,1440,1440,1440,1440,0
|
|
20240812,094000,24403007,1440,1435,1440,1435,39
|
|
20240812,093900,24346907,1442,1442,1442,1442,1
|
|
20240812,093800,24345465,1436,1436,1436,1436,0
|
|
20240812,093700,24345465,1436,1437,1437,1436,5000
|
|
20240812,093600,17164711,1436,1436,1436,1436,0
|
|
20240812,093500,17164711,1436,1436,1436,1436,0
|
|
20240812,093400,17164711,1436,1436,1436,1436,0
|
|
20240812,093300,17164711,1436,1436,1436,1436,0
|
|
20240812,093200,17164711,1436,1436,1436,1436,0
|
|
20240812,093100,17164711,1436,1436,1436,1436,0
|
|
20240812,093000,17164711,1436,1436,1436,1436,0
|
|
20240812,092900,17164711,1436,1436,1436,1436,30
|
|
20240812,092800,17121631,1451,1451,1451,1451,0
|
|
20240812,092700,17121631,1451,1451,1451,1451,0
|
|
20240812,092600,17121631,1451,1451,1451,1451,0
|
|
20240812,092500,17121631,1451,1451,1451,1451,0
|
|
20240812,092400,17121631,1451,1451,1451,1451,0
|
|
20240812,092300,17121631,1451,1451,1451,1451,0
|
|
20240812,092200,17121631,1451,1451,1451,1451,0
|
|
20240812,092100,17121631,1451,1451,1451,1451,1
|
|
20240812,092000,17120180,1435,1435,1435,1435,53
|
|
20240812,091900,17044125,1451,1450,1451,1450,2300
|
|
20240812,091800,13706874,1451,1451,1451,1451,0
|
|
20240812,091700,13706874,1451,1451,1451,1451,10
|
|
20240812,091600,13692364,1451,1433,1451,1427,401
|
|
20240812,091500,13116997,1453,1453,1453,1453,0
|
|
20240812,091400,13116997,1453,1453,1453,1453,0
|
|
20240812,091300,13116997,1453,1453,1453,1453,252
|
|
20240812,091200,12750841,1453,1453,1453,1453,0
|
|
20240812,091100,12750841,1453,1447,1453,1447,1654
|
|
20240812,091000,10353498,1447,1447,1447,1447,10
|
|
20240812,090900,10339028,1447,1447,1447,1427,1696
|
|
20240812,090800,7885252,1447,1447,1447,1447,0
|
|
20240812,090700,7885252,1447,1447,1447,1447,3
|
|
20240812,090600,7880911,1453,1453,1453,1453,0
|
|
20240812,090500,7880911,1453,1453,1453,1453,60
|
|
20240812,090400,7793731,1453,1453,1453,1453,5
|
|
20240812,090300,7786466,1453,1440,1453,1440,2517
|
|
20240812,090200,4161908,1458,1458,1458,1440,447
|
|
20240812,090100,3518065,1458,1451,1458,1451,2011
|
|
20240812,090000,600034,1445,1439,1445,1439,416
|