642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,193900,327613996,1487,1487,1487,1487,4239
|
|
20240802,193800,327613996,1487,1487,1487,1487,0
|
|
20240802,193700,327613996,1487,1487,1487,1487,0
|
|
20240802,193600,327613996,1487,1487,1487,1487,0
|
|
20240802,193500,327613996,1487,1487,1487,1487,0
|
|
20240802,193400,327613996,1487,1487,1487,1487,0
|
|
20240802,193300,327613996,1487,1487,1487,1487,0
|
|
20240802,193200,327613996,1487,1487,1487,1487,0
|
|
20240802,193100,327613996,1487,1487,1487,1487,0
|
|
20240802,193000,327613996,1487,1487,1487,1487,0
|
|
20240802,192900,327613996,1487,1487,1487,1487,0
|
|
20240802,192800,327613996,1487,1487,1487,1487,0
|
|
20240802,192700,327613996,1487,1487,1487,1487,0
|
|
20240802,192600,327613996,1487,1487,1487,1487,0
|
|
20240802,192500,327613996,1487,1487,1487,1487,0
|
|
20240802,192400,327613996,1487,1487,1487,1487,0
|
|
20240802,192300,327613996,1487,1487,1487,1487,0
|
|
20240802,192200,327613996,1487,1487,1487,1487,0
|
|
20240802,192100,327613996,1487,1487,1487,1487,0
|
|
20240802,192000,327613996,1487,1487,1487,1487,0
|
|
20240802,191900,327613996,1487,1487,1487,1487,0
|
|
20240802,191800,327613996,1487,1487,1487,1487,0
|
|
20240802,191700,327613996,1487,1487,1487,1487,0
|
|
20240802,191600,327613996,1487,1487,1487,1487,0
|
|
20240802,191500,327613996,1487,1487,1487,1487,0
|
|
20240802,191400,327613996,1487,1487,1487,1487,0
|
|
20240802,191300,327613996,1487,1487,1487,1487,0
|
|
20240802,191200,327613996,1487,1487,1487,1487,0
|
|
20240802,191100,327613996,1487,1487,1487,1487,0
|
|
20240802,191000,327613996,1487,1487,1487,1487,0
|
|
20240802,190900,327613996,1487,1487,1487,1487,4239
|
|
20240802,190800,327613996,1487,1487,1487,1487,0
|
|
20240802,190700,327613996,1487,1487,1487,1487,0
|
|
20240802,190600,327613996,1487,1487,1487,1487,0
|
|
20240802,190500,327613996,1487,1487,1487,1487,0
|
|
20240802,190400,327613996,1487,1487,1487,1487,0
|
|
20240802,190300,327613996,1487,1487,1487,1487,0
|
|
20240802,190200,327613996,1487,1487,1487,1487,0
|
|
20240802,190100,327613996,1487,1487,1487,1487,0
|
|
20240802,190000,327613996,1487,1487,1487,1487,0
|
|
20240802,185900,327613996,1487,1487,1487,1487,0
|
|
20240802,185800,327613996,1487,1487,1487,1487,0
|
|
20240802,185700,327613996,1487,1487,1487,1487,0
|
|
20240802,185600,327613996,1487,1487,1487,1487,0
|
|
20240802,185500,327613996,1487,1487,1487,1487,0
|
|
20240802,185400,327613996,1487,1487,1487,1487,0
|
|
20240802,185300,327613996,1487,1487,1487,1487,0
|
|
20240802,185200,327613996,1487,1487,1487,1487,0
|
|
20240802,185100,327613996,1487,1487,1487,1487,0
|
|
20240802,185000,327613996,1487,1487,1487,1487,0
|
|
20240802,184900,327613996,1487,1487,1487,1487,0
|
|
20240802,184800,327613996,1487,1487,1487,1487,0
|
|
20240802,184700,327613996,1487,1487,1487,1487,0
|
|
20240802,184600,327613996,1487,1487,1487,1487,0
|
|
20240802,184500,327613996,1487,1487,1487,1487,0
|
|
20240802,184400,327613996,1487,1487,1487,1487,0
|
|
20240802,184300,327613996,1487,1487,1487,1487,0
|
|
20240802,184200,327613996,1487,1487,1487,1487,0
|
|
20240802,184100,327613996,1487,1487,1487,1487,0
|
|
20240802,184000,327613996,1487,1487,1487,1487,0
|
|
20240802,183900,327613996,1487,1487,1487,1487,4239
|
|
20240802,183800,327613996,1487,1487,1487,1487,0
|
|
20240802,183700,327613996,1487,1487,1487,1487,0
|
|
20240802,183600,327613996,1487,1487,1487,1487,0
|
|
20240802,183500,327613996,1487,1487,1487,1487,0
|
|
20240802,183400,327613996,1487,1487,1487,1487,0
|
|
20240802,183300,327613996,1487,1487,1487,1487,0
|
|
20240802,183200,327613996,1487,1487,1487,1487,0
|
|
20240802,183100,327613996,1487,1487,1487,1487,0
|
|
20240802,183000,327613996,1487,1487,1487,1487,0
|
|
20240802,182900,327613996,1487,1487,1487,1487,0
|
|
20240802,182800,327613996,1487,1487,1487,1487,0
|
|
20240802,182700,327613996,1487,1487,1487,1487,0
|
|
20240802,182600,327613996,1487,1487,1487,1487,0
|
|
20240802,182500,327613996,1487,1487,1487,1487,0
|
|
20240802,182400,327613996,1487,1487,1487,1487,0
|
|
20240802,182300,327613996,1487,1487,1487,1487,0
|
|
20240802,182200,327613996,1487,1487,1487,1487,0
|
|
20240802,182100,327613996,1487,1487,1487,1487,0
|
|
20240802,182000,327613996,1487,1487,1487,1487,0
|
|
20240802,181900,327613996,1487,1487,1487,1487,0
|
|
20240802,181800,327613996,1487,1487,1487,1487,0
|
|
20240802,181700,327613996,1487,1487,1487,1487,0
|
|
20240802,181600,327613996,1487,1487,1487,1487,0
|
|
20240802,181500,327613996,1487,1487,1487,1487,0
|
|
20240802,181400,327613996,1487,1487,1487,1487,0
|
|
20240802,181300,327613996,1487,1487,1487,1487,0
|
|
20240802,181200,327613996,1487,1487,1487,1487,0
|
|
20240802,181100,327613996,1487,1487,1487,1487,0
|
|
20240802,181000,327613996,1487,1487,1487,1487,0
|
|
20240802,180900,327613996,1487,1487,1487,1487,4239
|
|
20240802,180800,327613996,1487,1487,1487,1487,0
|
|
20240802,180700,327613996,1487,1487,1487,1487,0
|
|
20240802,180600,327613996,1487,1487,1487,1487,0
|
|
20240802,180500,327613996,1487,1487,1487,1487,0
|
|
20240802,180400,327613996,1487,1487,1487,1487,0
|
|
20240802,180300,327613996,1487,1487,1487,1487,0
|
|
20240802,180200,327613996,1487,1487,1487,1487,0
|
|
20240802,180100,327613996,1487,1487,1487,1487,0
|
|
20240802,180000,327613996,1487,1487,1487,1487,0
|
|
20240802,175900,327613996,1487,1487,1487,1487,0
|
|
20240802,175800,327613996,1487,1487,1487,1487,0
|
|
20240802,175700,327613996,1487,1487,1487,1487,0
|
|
20240802,175600,327613996,1487,1487,1487,1487,0
|
|
20240802,175500,327613996,1487,1487,1487,1487,0
|
|
20240802,175400,327613996,1487,1487,1487,1487,0
|
|
20240802,175300,327613996,1487,1487,1487,1487,0
|
|
20240802,175200,327613996,1487,1487,1487,1487,0
|
|
20240802,175100,327613996,1487,1487,1487,1487,0
|
|
20240802,175000,327613996,1487,1487,1487,1487,0
|
|
20240802,174900,327613996,1487,1487,1487,1487,0
|
|
20240802,174800,327613996,1487,1487,1487,1487,0
|
|
20240802,174700,327613996,1487,1487,1487,1487,0
|
|
20240802,174600,327613996,1487,1487,1487,1487,0
|
|
20240802,174500,327613996,1487,1487,1487,1487,0
|
|
20240802,174400,327613996,1487,1487,1487,1487,0
|
|
20240802,174300,327613996,1487,1487,1487,1487,0
|
|
20240802,174200,327613996,1487,1487,1487,1487,0
|
|
20240802,174100,327613996,1487,1487,1487,1487,0
|
|
20240802,174000,327613996,1487,1487,1487,1487,0
|
|
20240802,173900,327613996,1487,1487,1487,1487,4239
|
|
20240802,173800,327613996,1487,1487,1487,1487,0
|
|
20240802,173700,327613996,1487,1487,1487,1487,0
|
|
20240802,173600,327613996,1487,1487,1487,1487,0
|
|
20240802,173500,327613996,1487,1487,1487,1487,0
|
|
20240802,173400,327613996,1487,1487,1487,1487,0
|
|
20240802,173300,327613996,1487,1487,1487,1487,0
|
|
20240802,173200,327613996,1487,1487,1487,1487,0
|
|
20240802,173100,327613996,1487,1487,1487,1487,0
|
|
20240802,173000,327613996,1487,1487,1487,1487,0
|
|
20240802,172900,327613996,1487,1487,1487,1487,0
|
|
20240802,172800,327613996,1487,1487,1487,1487,0
|
|
20240802,172700,327613996,1487,1487,1487,1487,0
|
|
20240802,172600,327613996,1487,1487,1487,1487,0
|
|
20240802,172500,327613996,1487,1487,1487,1487,0
|
|
20240802,172400,327613996,1487,1487,1487,1487,0
|
|
20240802,172300,327613996,1487,1487,1487,1487,0
|
|
20240802,172200,327613996,1487,1487,1487,1487,0
|
|
20240802,172100,327613996,1487,1487,1487,1487,0
|
|
20240802,172000,327613996,1487,1487,1487,1487,0
|
|
20240802,171900,327613996,1487,1487,1487,1487,0
|
|
20240802,171800,327613996,1487,1487,1487,1487,0
|
|
20240802,171700,327613996,1487,1487,1487,1487,0
|
|
20240802,171600,327613996,1487,1487,1487,1487,0
|
|
20240802,171500,327613996,1487,1487,1487,1487,0
|
|
20240802,171400,327613996,1487,1487,1487,1487,0
|
|
20240802,171300,327613996,1487,1487,1487,1487,0
|
|
20240802,171200,327613996,1487,1487,1487,1487,0
|
|
20240802,171100,327613996,1487,1487,1487,1487,0
|
|
20240802,171000,327613996,1487,1487,1487,1487,0
|
|
20240802,170900,327613996,1487,1487,1487,1487,4239
|
|
20240802,170800,327613996,1487,1487,1487,1487,0
|
|
20240802,170700,327613996,1487,1487,1487,1487,0
|
|
20240802,170600,327613996,1487,1487,1487,1487,0
|
|
20240802,170500,327613996,1487,1487,1487,1487,0
|
|
20240802,170400,327613996,1487,1487,1487,1487,0
|
|
20240802,170300,327613996,1487,1487,1487,1487,0
|
|
20240802,170200,327613996,1487,1487,1487,1487,0
|
|
20240802,170100,327613996,1487,1487,1487,1487,0
|
|
20240802,170000,327613996,1487,1487,1487,1487,0
|
|
20240802,165900,327613996,1487,1487,1487,1487,0
|
|
20240802,165800,327613996,1487,1487,1487,1487,0
|
|
20240802,165700,327613996,1487,1487,1487,1487,0
|
|
20240802,165600,327613996,1487,1487,1487,1487,0
|
|
20240802,165500,327613996,1487,1487,1487,1487,0
|
|
20240802,165400,327613996,1487,1487,1487,1487,0
|
|
20240802,165300,327613996,1487,1487,1487,1487,0
|
|
20240802,165200,327613996,1487,1487,1487,1487,0
|
|
20240802,165100,327613996,1487,1487,1487,1487,0
|
|
20240802,165000,327613996,1487,1487,1487,1487,0
|
|
20240802,164900,327613996,1487,1487,1487,1487,0
|
|
20240802,164800,327613996,1487,1487,1487,1487,0
|
|
20240802,164700,327613996,1487,1487,1487,1487,0
|
|
20240802,164600,327613996,1487,1487,1487,1487,0
|
|
20240802,164500,327613996,1487,1487,1487,1487,0
|
|
20240802,164400,327613996,1487,1487,1487,1487,0
|
|
20240802,164300,327613996,1487,1487,1487,1487,0
|
|
20240802,164200,327613996,1487,1487,1487,1487,0
|
|
20240802,164100,327613996,1487,1487,1487,1487,0
|
|
20240802,164000,327613996,1487,1487,1487,1487,0
|
|
20240802,163900,327613996,1487,1487,1487,1487,4239
|
|
20240802,163800,327613996,1487,1487,1487,1487,0
|
|
20240802,163700,327613996,1487,1487,1487,1487,0
|
|
20240802,163600,327613996,1487,1487,1487,1487,0
|
|
20240802,163500,327613996,1487,1487,1487,1487,0
|
|
20240802,163400,327613996,1487,1487,1487,1487,0
|
|
20240802,163300,327613996,1487,1487,1487,1487,0
|
|
20240802,163200,327613996,1487,1487,1487,1487,0
|
|
20240802,163100,327613996,1487,1487,1487,1487,0
|
|
20240802,163000,327613996,1487,1487,1487,1487,0
|
|
20240802,162900,327613996,1487,1487,1487,1487,0
|
|
20240802,162800,327613996,1487,1487,1487,1487,0
|
|
20240802,162700,327613996,1487,1487,1487,1487,0
|
|
20240802,162600,327613996,1487,1487,1487,1487,0
|
|
20240802,162500,327613996,1487,1487,1487,1487,0
|
|
20240802,162400,327613996,1487,1487,1487,1487,0
|
|
20240802,162300,327613996,1487,1487,1487,1487,0
|
|
20240802,162200,327613996,1487,1487,1487,1487,0
|
|
20240802,162100,327613996,1487,1487,1487,1487,0
|
|
20240802,162000,327613996,1487,1487,1487,1487,0
|
|
20240802,161900,327613996,1487,1487,1487,1487,0
|
|
20240802,161800,327613996,1487,1487,1487,1487,0
|
|
20240802,161700,327613996,1487,1487,1487,1487,0
|
|
20240802,161600,327613996,1487,1487,1487,1487,0
|
|
20240802,161500,327613996,1487,1487,1487,1487,0
|
|
20240802,161400,327613996,1487,1487,1487,1487,0
|
|
20240802,161300,327613996,1487,1487,1487,1487,0
|
|
20240802,161200,327613996,1487,1487,1487,1487,0
|
|
20240802,161100,327613996,1487,1487,1487,1487,0
|
|
20240802,161000,327613996,1487,1487,1487,1487,0
|
|
20240802,160900,327613996,1487,1487,1487,1487,4239
|
|
20240802,160800,327613996,1487,1487,1487,1487,0
|
|
20240802,160700,327613996,1487,1487,1487,1487,0
|
|
20240802,160600,327613996,1487,1487,1487,1487,0
|
|
20240802,160500,327613996,1487,1487,1487,1487,0
|
|
20240802,160400,327613996,1487,1487,1487,1487,0
|
|
20240802,160300,327613996,1487,1487,1487,1487,0
|
|
20240802,160200,327613996,1487,1487,1487,1487,0
|
|
20240802,160100,327613996,1487,1487,1487,1487,0
|
|
20240802,160000,327613996,1487,1487,1487,1487,0
|
|
20240802,155900,327613996,1487,1487,1487,1487,0
|
|
20240802,155800,327613996,1487,1487,1487,1487,0
|
|
20240802,155700,327613996,1487,1487,1487,1487,0
|
|
20240802,155600,327613996,1487,1487,1487,1487,0
|
|
20240802,155500,327613996,1487,1487,1487,1487,0
|
|
20240802,155400,327613996,1487,1487,1487,1487,0
|
|
20240802,155300,327613996,1487,1487,1487,1487,0
|
|
20240802,155200,327613996,1487,1487,1487,1487,0
|
|
20240802,155100,327613996,1487,1487,1487,1487,0
|
|
20240802,155000,327613996,1487,1487,1487,1487,0
|
|
20240802,154900,327613996,1487,1487,1487,1487,0
|
|
20240802,154800,327613996,1487,1487,1487,1487,0
|
|
20240802,154700,327613996,1487,1487,1487,1487,0
|
|
20240802,154600,327613996,1487,1487,1487,1487,0
|
|
20240802,154500,327613996,1487,1487,1487,1487,0
|
|
20240802,154400,327613996,1487,1487,1487,1487,0
|
|
20240802,154300,327613996,1487,1487,1487,1487,0
|
|
20240802,154200,327613996,1487,1487,1487,1487,0
|
|
20240802,154100,327613996,1487,1487,1487,1487,0
|
|
20240802,154000,327613996,1487,1487,1487,1487,0
|
|
20240802,153900,327613996,1487,1487,1487,1487,4239
|
|
20240802,153800,327613996,1487,1487,1487,1487,0
|
|
20240802,153700,327613996,1487,1487,1487,1487,0
|
|
20240802,153600,327613996,1487,1487,1487,1487,0
|
|
20240802,153500,327613996,1487,1487,1487,1487,0
|
|
20240802,153400,327613996,1487,1487,1487,1487,0
|
|
20240802,153300,327613996,1487,1487,1487,1487,0
|
|
20240802,153200,327613996,1487,1487,1487,1487,0
|
|
20240802,153100,327613996,1487,1487,1487,1487,0
|
|
20240802,153000,327613996,1487,1487,1487,1487,4239
|
|
20240802,152900,321310603,1486,1486,1486,1486,0
|
|
20240802,152800,321310603,1486,1486,1486,1486,0
|
|
20240802,152700,321310603,1486,1486,1486,1486,0
|
|
20240802,152600,321310603,1486,1486,1486,1486,0
|
|
20240802,152500,321310603,1486,1486,1486,1486,0
|
|
20240802,152400,321310603,1486,1486,1486,1486,0
|
|
20240802,152300,321310603,1486,1486,1486,1486,0
|
|
20240802,152200,321310603,1486,1486,1486,1486,0
|
|
20240802,152100,321310603,1486,1486,1486,1486,0
|
|
20240802,152000,321310603,1486,1486,1486,1486,0
|
|
20240802,151900,321310603,1486,1487,1487,1486,242
|
|
20240802,151800,320950791,1487,1487,1487,1487,10
|
|
20240802,151700,320935921,1487,1487,1487,1487,100
|
|
20240802,151600,320787221,1487,1485,1487,1485,904
|
|
20240802,151500,319444779,1484,1485,1485,1484,152
|
|
20240802,151400,319219159,1485,1485,1485,1485,100
|
|
20240802,151300,319070659,1485,1485,1487,1484,2210
|
|
20240802,151200,315790407,1488,1488,1488,1488,50
|
|
20240802,151100,315716007,1488,1485,1488,1485,217
|
|
20240802,151000,315393759,1485,1488,1488,1485,2620
|
|
20240802,150900,311500688,1488,1488,1488,1488,1
|
|
20240802,150800,311499200,1487,1487,1487,1487,0
|
|
20240802,150700,311499200,1487,1487,1487,1487,1
|
|
20240802,150600,311497713,1487,1487,1487,1487,0
|
|
20240802,150500,311497713,1487,1487,1487,1487,1000
|
|
20240802,150400,310010713,1487,1487,1487,1487,1102
|
|
20240802,150300,308372039,1487,1487,1487,1487,0
|
|
20240802,150200,308372039,1487,1488,1488,1487,32
|
|
20240802,150100,308324453,1488,1488,1488,1488,9
|
|
20240802,150000,308311061,1488,1488,1488,1488,400
|
|
20240802,145900,307715861,1488,1488,1488,1488,0
|
|
20240802,145800,307715861,1488,1488,1488,1488,0
|
|
20240802,145700,307715861,1488,1488,1488,1488,0
|
|
20240802,145600,307715861,1488,1488,1488,1488,2
|
|
20240802,145500,307712885,1488,1487,1488,1487,500
|
|
20240802,145400,306968890,1488,1488,1488,1488,0
|
|
20240802,145300,306968890,1488,1486,1488,1486,15
|
|
20240802,145200,306946580,1488,1488,1488,1488,5
|
|
20240802,145100,306939140,1488,1488,1488,1488,0
|
|
20240802,145000,306939140,1488,1488,1488,1488,1
|
|
20240802,144900,306937652,1485,1485,1485,1485,65
|
|
20240802,144800,306841127,1488,1488,1488,1488,7
|
|
20240802,144700,306830711,1485,1485,1485,1485,1
|
|
20240802,144600,306829226,1488,1488,1488,1488,4000
|
|
20240802,144500,300877226,1485,1485,1485,1485,0
|
|
20240802,144400,300877226,1485,1485,1485,1485,0
|
|
20240802,144300,300877226,1485,1485,1485,1485,0
|
|
20240802,144200,300877226,1485,1488,1488,1485,602
|
|
20240802,144100,299983252,1484,1487,1487,1484,2247
|
|
20240802,144000,296647859,1487,1487,1487,1487,133
|
|
20240802,143900,296450088,1487,1486,1487,1484,10547
|
|
20240802,143800,280781002,1486,1488,1488,1486,4752
|
|
20240802,143700,273714409,1488,1491,1491,1488,7336
|
|
20240802,143600,262790873,1493,1493,1493,1493,100
|
|
20240802,143500,262641573,1493,1493,1493,1493,2
|
|
20240802,143400,262638587,1493,1493,1493,1493,34
|
|
20240802,143300,262587825,1493,1493,1493,1493,0
|
|
20240802,143200,262587825,1493,1492,1493,1491,923
|
|
20240802,143100,261211571,1494,1494,1494,1494,0
|
|
20240802,143000,261211571,1494,1494,1494,1494,0
|
|
20240802,142900,261211571,1494,1494,1494,1494,0
|
|
20240802,142800,261211571,1494,1494,1494,1494,0
|
|
20240802,142700,261211571,1494,1494,1494,1494,1
|
|
20240802,142600,261210077,1491,1492,1492,1491,921
|
|
20240802,142500,259836345,1492,1494,1494,1492,8
|
|
20240802,142400,259824401,1494,1494,1494,1494,134
|
|
20240802,142300,259624205,1492,1492,1492,1492,0
|
|
20240802,142200,259624205,1492,1492,1492,1492,11
|
|
20240802,142100,259607793,1493,1493,1493,1493,49
|
|
20240802,142000,259534636,1494,1494,1494,1494,35
|
|
20240802,141900,259482346,1494,1494,1494,1494,2
|
|
20240802,141800,259479358,1494,1494,1494,1494,0
|
|
20240802,141700,259479358,1494,1494,1494,1494,52
|
|
20240802,141600,259401670,1494,1494,1494,1494,22
|
|
20240802,141500,259368802,1494,1494,1494,1494,834
|
|
20240802,141400,258122806,1494,1494,1494,1494,0
|
|
20240802,141300,258122806,1494,1494,1494,1494,0
|
|
20240802,141200,258122806,1494,1494,1494,1494,0
|
|
20240802,141100,258122806,1494,1494,1494,1494,0
|
|
20240802,141000,258122806,1494,1494,1494,1494,56
|
|
20240802,140900,258039142,1494,1494,1494,1494,1
|
|
20240802,140800,258037648,1494,1494,1494,1494,0
|
|
20240802,140700,258037648,1494,1494,1494,1494,7
|
|
20240802,140600,258027190,1494,1494,1494,1494,3
|
|
20240802,140500,258022708,1494,1494,1494,1494,2
|
|
20240802,140400,258019720,1494,1494,1494,1494,302
|
|
20240802,140300,257568532,1494,1494,1494,1494,1
|
|
20240802,140200,257567038,1494,1494,1494,1494,10
|
|
20240802,140100,257552098,1495,1497,1497,1495,112
|
|
20240802,140000,257384656,1495,1495,1495,1495,109
|
|
20240802,135900,257221701,1497,1497,1497,1497,0
|
|
20240802,135800,257221701,1497,1497,1497,1497,12
|
|
20240802,135700,257203737,1497,1497,1497,1497,3
|
|
20240802,135600,257199246,1491,1495,1495,1491,500
|
|
20240802,135500,256453482,1497,1497,1497,1497,0
|
|
20240802,135400,256453482,1497,1498,1499,1497,113
|
|
20240802,135300,256284206,1498,1497,1498,1497,361
|
|
20240802,135200,255743445,1492,1492,1492,1492,0
|
|
20240802,135100,255743445,1492,1492,1492,1492,0
|
|
20240802,135000,255743445,1492,1492,1492,1492,0
|
|
20240802,134900,255743445,1492,1495,1495,1492,196
|
|
20240802,134800,255450656,1495,1495,1495,1495,0
|
|
20240802,134700,255450656,1495,1495,1495,1495,50
|
|
20240802,134600,255375906,1497,1497,1497,1497,0
|
|
20240802,134500,255375906,1497,1497,1497,1497,1000
|
|
20240802,134400,253878906,1498,1498,1498,1498,0
|
|
20240802,134300,253878906,1498,1498,1498,1498,0
|
|
20240802,134200,253878906,1498,1498,1498,1498,17
|
|
20240802,134100,253853440,1498,1498,1498,1498,0
|
|
20240802,134000,253853440,1498,1498,1498,1498,6
|
|
20240802,133900,253844452,1495,1495,1495,1495,77
|
|
20240802,133800,253729337,1498,1498,1498,1498,0
|
|
20240802,133700,253729337,1498,1498,1498,1498,50
|
|
20240802,133600,253654437,1498,1498,1498,1498,0
|
|
20240802,133500,253654437,1498,1498,1498,1498,0
|
|
20240802,133400,253654437,1498,1498,1498,1498,0
|
|
20240802,133300,253654437,1498,1498,1498,1498,0
|
|
20240802,133200,253654437,1498,1498,1498,1498,0
|
|
20240802,133100,253654437,1498,1498,1498,1498,1
|
|
20240802,133000,253652939,1495,1495,1495,1495,0
|
|
20240802,132900,253652939,1495,1495,1495,1495,0
|
|
20240802,132800,253652939,1495,1495,1495,1495,0
|
|
20240802,132700,253652939,1495,1489,1495,1489,701
|
|
20240802,132600,252609144,1490,1490,1490,1490,598
|
|
20240802,132500,251718124,1488,1488,1488,1488,3550
|
|
20240802,132400,246435724,1488,1490,1490,1488,1359
|
|
20240802,132300,244411974,1488,1488,1488,1488,0
|
|
20240802,132200,244411974,1488,1488,1488,1488,0
|
|
20240802,132100,244411974,1488,1489,1489,1487,2133
|
|
20240802,132000,241237970,1489,1490,1490,1489,865
|
|
20240802,131900,239949850,1488,1488,1488,1488,0
|
|
20240802,131800,239949850,1488,1498,1499,1488,2542
|
|
20240802,131700,236155554,1490,1490,1490,1490,1
|
|
20240802,131600,236154064,1486,1486,1498,1486,256
|
|
20240802,131500,235773636,1486,1503,1503,1486,21326
|
|
20240802,131400,203874781,1503,1505,1505,1503,1762
|
|
20240802,131300,201225603,1505,1505,1505,1505,0
|
|
20240802,131200,201225603,1505,1507,1507,1505,7440
|
|
20240802,131100,190026398,1507,1507,1507,1507,0
|
|
20240802,131000,190026398,1507,1507,1507,1507,0
|
|
20240802,130900,190026398,1507,1507,1507,1507,35
|
|
20240802,130800,189973653,1507,1507,1507,1507,1
|
|
20240802,130700,189972146,1509,1509,1509,1509,0
|
|
20240802,130600,189972146,1509,1509,1509,1509,0
|
|
20240802,130500,189972146,1509,1509,1509,1509,4
|
|
20240802,130400,189966110,1509,1509,1509,1509,0
|
|
20240802,130300,189966110,1509,1509,1509,1509,0
|
|
20240802,130200,189966110,1509,1509,1509,1509,0
|
|
20240802,130100,189966110,1509,1509,1509,1509,200
|
|
20240802,130000,189664310,1509,1509,1509,1509,2
|
|
20240802,125900,189661292,1509,1509,1509,1509,0
|
|
20240802,125800,189661292,1509,1509,1509,1509,10
|
|
20240802,125700,189646202,1509,1509,1509,1509,220
|
|
20240802,125600,189314222,1506,1506,1506,1506,0
|
|
20240802,125500,189314222,1506,1506,1506,1506,0
|
|
20240802,125400,189314222,1506,1507,1507,1506,33
|
|
20240802,125300,189264522,1509,1509,1509,1509,0
|
|
20240802,125200,189264522,1509,1509,1509,1509,0
|
|
20240802,125100,189264522,1509,1509,1509,1509,0
|
|
20240802,125000,189264522,1509,1509,1509,1509,2
|
|
20240802,124900,189261504,1506,1506,1506,1506,0
|
|
20240802,124800,189261504,1506,1507,1507,1506,97
|
|
20240802,124700,189115334,1509,1509,1509,1509,0
|
|
20240802,124600,189115334,1509,1509,1509,1509,0
|
|
20240802,124500,189115334,1509,1509,1509,1509,0
|
|
20240802,124400,189115334,1509,1509,1509,1509,0
|
|
20240802,124300,189115334,1509,1509,1509,1509,0
|
|
20240802,124200,189115334,1509,1509,1509,1509,0
|
|
20240802,124100,189115334,1509,1509,1509,1509,0
|
|
20240802,124000,189115334,1509,1509,1509,1509,2
|
|
20240802,123900,189112316,1509,1509,1509,1509,0
|
|
20240802,123800,189112316,1509,1509,1509,1509,0
|
|
20240802,123700,189112316,1509,1509,1509,1509,300
|
|
20240802,123600,188659616,1507,1507,1507,1507,0
|
|
20240802,123500,188659616,1507,1507,1507,1507,942
|
|
20240802,123400,187240022,1507,1507,1507,1507,105
|
|
20240802,123300,187081787,1507,1507,1507,1507,0
|
|
20240802,123200,187081787,1507,1507,1507,1507,20
|
|
20240802,123100,187051647,1507,1507,1507,1507,0
|
|
20240802,123000,187051647,1507,1507,1507,1507,10
|
|
20240802,122900,187036577,1507,1507,1507,1507,115
|
|
20240802,122800,186863272,1507,1507,1507,1507,5
|
|
20240802,122700,186855737,1507,1507,1507,1507,0
|
|
20240802,122600,186855737,1507,1507,1507,1507,0
|
|
20240802,122500,186855737,1507,1507,1507,1507,0
|
|
20240802,122400,186855737,1507,1507,1507,1507,137
|
|
20240802,122300,186649278,1507,1507,1507,1507,100
|
|
20240802,122200,186498578,1507,1507,1507,1507,11
|
|
20240802,122100,186482001,1507,1507,1507,1507,1
|
|
20240802,122000,186480494,1506,1506,1506,1506,0
|
|
20240802,121900,186480494,1506,1506,1506,1506,103
|
|
20240802,121800,186325376,1507,1507,1507,1507,0
|
|
20240802,121700,186325376,1507,1507,1507,1507,0
|
|
20240802,121600,186325376,1507,1507,1507,1507,0
|
|
20240802,121500,186325376,1507,1507,1507,1507,0
|
|
20240802,121400,186325376,1507,1507,1507,1507,100
|
|
20240802,121300,186174676,1507,1507,1507,1507,226
|
|
20240802,121200,185834094,1505,1507,1507,1505,4031
|
|
20240802,121100,179764070,1507,1507,1507,1507,0
|
|
20240802,121000,179764070,1507,1507,1507,1507,10
|
|
20240802,120900,179749000,1506,1506,1506,1506,5
|
|
20240802,120800,179741470,1506,1506,1506,1506,293
|
|
20240802,120700,179300212,1506,1507,1507,1506,332
|
|
20240802,120600,178800219,1506,1505,1506,1505,2
|
|
20240802,120500,178797208,1506,1506,1506,1506,1
|
|
20240802,120400,178795702,1506,1506,1506,1506,149
|
|
20240802,120300,178571308,1509,1509,1509,1509,0
|
|
20240802,120200,178571308,1509,1509,1509,1509,1
|
|
20240802,120100,178569799,1505,1507,1507,1505,3092
|
|
20240802,120000,173914504,1509,1509,1509,1509,0
|
|
20240802,115900,173914504,1509,1509,1509,1509,0
|
|
20240802,115800,173914504,1509,1509,1509,1509,0
|
|
20240802,115700,173914504,1509,1509,1509,1509,20
|
|
20240802,115600,173884324,1509,1509,1509,1509,2
|
|
20240802,115500,173881306,1509,1509,1509,1509,90
|
|
20240802,115400,173745496,1509,1509,1509,1509,1
|
|
20240802,115300,173743987,1507,1506,1507,1506,819
|
|
20240802,115200,172510093,1507,1507,1507,1507,0
|
|
20240802,115100,172510093,1507,1508,1508,1506,2021
|
|
20240802,115000,169464797,1508,1508,1508,1508,0
|
|
20240802,114900,169464797,1508,1509,1509,1508,3473
|
|
20240802,114800,164227201,1509,1510,1510,1509,5178
|
|
20240802,114700,156409084,1511,1511,1511,1511,0
|
|
20240802,114600,156409084,1511,1511,1511,1511,60
|
|
20240802,114500,156318424,1511,1511,1511,1511,14
|
|
20240802,114400,156297270,1511,1511,1511,1511,0
|
|
20240802,114300,156297270,1511,1511,1511,1511,500
|
|
20240802,114200,155541770,1512,1512,1512,1512,0
|
|
20240802,114100,155541770,1512,1512,1512,1512,0
|
|
20240802,114000,155541770,1512,1512,1512,1512,52
|
|
20240802,113900,155463146,1513,1513,1513,1513,0
|
|
20240802,113800,155463146,1513,1513,1513,1513,0
|
|
20240802,113700,155463146,1513,1513,1513,1513,0
|
|
20240802,113600,155463146,1513,1513,1513,1513,0
|
|
20240802,113500,155463146,1513,1513,1513,1513,0
|
|
20240802,113400,155463146,1513,1513,1513,1513,0
|
|
20240802,113300,155463146,1513,1513,1513,1513,0
|
|
20240802,113200,155463146,1513,1513,1513,1513,0
|
|
20240802,113100,155463146,1513,1513,1513,1513,1
|
|
20240802,113000,155461633,1513,1513,1513,1513,0
|
|
20240802,112900,155461633,1513,1513,1513,1513,539
|
|
20240802,112800,154646126,1514,1515,1515,1514,227
|
|
20240802,112700,154302223,1515,1515,1515,1515,0
|
|
20240802,112600,154302223,1515,1515,1515,1515,70
|
|
20240802,112500,154196173,1517,1517,1517,1517,0
|
|
20240802,112400,154196173,1517,1517,1517,1517,0
|
|
20240802,112300,154196173,1517,1517,1517,1517,0
|
|
20240802,112200,154196173,1517,1517,1517,1517,0
|
|
20240802,112100,154196173,1517,1517,1517,1517,0
|
|
20240802,112000,154196173,1517,1517,1517,1517,0
|
|
20240802,111900,154196173,1517,1517,1517,1517,0
|
|
20240802,111800,154196173,1517,1517,1517,1517,0
|
|
20240802,111700,154196173,1517,1517,1517,1517,0
|
|
20240802,111600,154196173,1517,1517,1517,1517,97
|
|
20240802,111500,154049024,1517,1517,1517,1517,0
|
|
20240802,111400,154049024,1517,1517,1517,1517,0
|
|
20240802,111300,154049024,1517,1517,1517,1517,1
|
|
20240802,111200,154047507,1516,1516,1516,1516,0
|
|
20240802,111100,154047507,1516,1516,1516,1516,0
|
|
20240802,111000,154047507,1516,1516,1516,1516,66
|
|
20240802,110900,153947451,1516,1516,1516,1516,1
|
|
20240802,110800,153945935,1516,1516,1516,1516,0
|
|
20240802,110700,153945935,1516,1516,1516,1516,0
|
|
20240802,110600,153945935,1516,1516,1516,1516,0
|
|
20240802,110500,153945935,1516,1516,1516,1516,1
|
|
20240802,110400,153944419,1515,1515,1515,1515,0
|
|
20240802,110300,153944419,1515,1515,1515,1515,60
|
|
20240802,110200,153853519,1516,1516,1516,1516,0
|
|
20240802,110100,153853519,1516,1516,1516,1516,0
|
|
20240802,110000,153853519,1516,1516,1516,1516,0
|
|
20240802,105900,153853519,1516,1516,1516,1516,0
|
|
20240802,105800,153853519,1516,1516,1516,1516,0
|
|
20240802,105700,153853519,1516,1516,1516,1516,0
|
|
20240802,105600,153853519,1516,1515,1516,1515,104
|
|
20240802,105500,153695958,1515,1514,1515,1509,5001
|
|
20240802,105400,146146755,1515,1513,1515,1513,456
|
|
20240802,105300,145456659,1514,1514,1514,1514,90
|
|
20240802,105200,145320399,1514,1514,1514,1514,0
|
|
20240802,105100,145320399,1514,1514,1514,1510,824
|
|
20240802,105000,144076146,1514,1514,1514,1514,9
|
|
20240802,104900,144062520,1514,1514,1514,1510,29
|
|
20240802,104800,144018618,1510,1512,1514,1510,3
|
|
20240802,104700,144014082,1510,1514,1514,1509,207
|
|
20240802,104600,143701500,1510,1508,1510,1508,11
|
|
20240802,104500,143684906,1508,1508,1508,1508,93
|
|
20240802,104400,143544662,1511,1511,1511,1511,0
|
|
20240802,104300,143544662,1511,1515,1515,1509,13
|
|
20240802,104200,143524981,1506,1507,1507,1506,824
|
|
20240802,104100,142283853,1508,1516,1516,1505,29436
|
|
20240802,104000,97948218,1517,1533,1533,1517,2
|
|
20240802,103900,97945168,1535,1535,1535,1535,0
|
|
20240802,103800,97945168,1535,1535,1535,1535,0
|
|
20240802,103700,97945168,1535,1535,1535,1535,0
|
|
20240802,103600,97945168,1535,1523,1535,1510,3364
|
|
20240802,103500,92858116,1537,1537,1537,1537,0
|
|
20240802,103400,92858116,1537,1537,1537,1537,0
|
|
20240802,103300,92858116,1537,1537,1537,1537,1
|
|
20240802,103200,92856579,1541,1541,1541,1541,0
|
|
20240802,103100,92856579,1541,1541,1541,1541,0
|
|
20240802,103000,92856579,1541,1541,1541,1541,1
|
|
20240802,102900,92855038,1537,1537,1537,1537,0
|
|
20240802,102800,92855038,1537,1537,1537,1537,0
|
|
20240802,102700,92855038,1537,1537,1537,1537,50
|
|
20240802,102600,92778188,1541,1541,1541,1541,0
|
|
20240802,102500,92778188,1541,1541,1541,1541,0
|
|
20240802,102400,92778188,1541,1541,1541,1541,0
|
|
20240802,102300,92778188,1541,1541,1541,1541,0
|
|
20240802,102200,92778188,1541,1541,1541,1541,0
|
|
20240802,102100,92778188,1541,1541,1541,1541,5
|
|
20240802,102000,92770483,1541,1541,1541,1541,0
|
|
20240802,101900,92770483,1541,1541,1541,1541,0
|
|
20240802,101800,92770483,1541,1541,1541,1541,0
|
|
20240802,101700,92770483,1541,1541,1541,1541,0
|
|
20240802,101600,92770483,1541,1541,1541,1541,10
|
|
20240802,101500,92755073,1542,1542,1542,1542,395
|
|
20240802,101400,92145983,1543,1543,1543,1543,0
|
|
20240802,101300,92145983,1543,1532,1543,1532,7111
|
|
20240802,101200,81185146,1532,1528,1532,1528,3000
|
|
20240802,101100,76592716,1526,1526,1526,1526,0
|
|
20240802,101000,76592716,1526,1526,1526,1526,166
|
|
20240802,100900,76339400,1526,1526,1526,1526,0
|
|
20240802,100800,76339400,1526,1526,1526,1526,1
|
|
20240802,100700,76337874,1526,1518,1526,1518,4000
|
|
20240802,100600,70235187,1518,1518,1518,1518,0
|
|
20240802,100500,70235187,1518,1518,1518,1518,0
|
|
20240802,100400,70235187,1518,1520,1520,1510,504
|
|
20240802,100300,69473624,1518,1518,1518,1518,689
|
|
20240802,100200,68427722,1518,1518,1518,1518,6
|
|
20240802,100100,68418614,1518,1510,1518,1510,12
|
|
20240802,100000,68400486,1518,1518,1518,1518,2
|
|
20240802,095900,68397450,1517,1518,1518,1517,7
|
|
20240802,095800,68386828,1518,1518,1518,1518,0
|
|
20240802,095700,68386828,1518,1518,1519,1518,4
|
|
20240802,095600,68380754,1518,1517,1518,1517,2
|
|
20240802,095500,68377719,1513,1513,1513,1513,0
|
|
20240802,095400,68377719,1513,1513,1513,1513,0
|
|
20240802,095300,68377719,1513,1513,1513,1513,890
|
|
20240802,095200,67031149,1513,1507,1513,1507,6059
|
|
20240802,095100,57899636,1507,1512,1512,1507,6359
|
|
20240802,095000,48305545,1513,1513,1513,1513,2377
|
|
20240802,094900,44709144,1514,1514,1514,1514,100
|
|
20240802,094800,44557744,1514,1514,1514,1514,6647
|
|
20240802,094700,34494186,1514,1517,1517,1514,4754
|
|
20240802,094600,27293001,1517,1518,1518,1517,75
|
|
20240802,094500,27179212,1519,1519,1519,1519,5
|
|
20240802,094400,27171617,1519,1519,1519,1519,0
|
|
20240802,094300,27171617,1519,1519,1519,1519,0
|
|
20240802,094200,27171617,1519,1519,1519,1519,10
|
|
20240802,094100,27156427,1516,1518,1518,1516,9
|
|
20240802,094000,27142781,1520,1526,1526,1520,6432
|
|
20240802,093900,17355741,1525,1525,1525,1525,0
|
|
20240802,093800,17355741,1525,1525,1525,1525,0
|
|
20240802,093700,17355741,1525,1525,1525,1525,0
|
|
20240802,093600,17355741,1525,1525,1525,1525,0
|
|
20240802,093500,17355741,1525,1525,1525,1525,15
|
|
20240802,093400,17332866,1525,1525,1525,1525,1
|
|
20240802,093300,17331341,1529,1529,1529,1529,0
|
|
20240802,093200,17331341,1529,1529,1529,1529,0
|
|
20240802,093100,17331341,1529,1529,1529,1529,0
|
|
20240802,093000,17331341,1529,1529,1529,1529,0
|
|
20240802,092900,17331341,1529,1528,1529,1528,2
|
|
20240802,092800,17328284,1520,1520,1520,1520,0
|
|
20240802,092700,17328284,1520,1522,1522,1520,2496
|
|
20240802,092600,13532862,1522,1522,1522,1522,1000
|
|
20240802,092500,12010862,1522,1525,1525,1522,2137
|
|
20240802,092400,8756960,1530,1530,1530,1530,150
|
|
20240802,092300,8527460,1530,1530,1530,1530,0
|
|
20240802,092200,8527460,1530,1530,1530,1530,0
|
|
20240802,092100,8527460,1530,1530,1530,1530,1
|
|
20240802,092000,8525930,1530,1525,1530,1525,3
|
|
20240802,091900,8521345,1531,1531,1531,1531,0
|
|
20240802,091800,8521345,1531,1531,1531,1525,42
|
|
20240802,091700,8457283,1526,1526,1526,1526,0
|
|
20240802,091600,8457283,1526,1528,1528,1526,305
|
|
20240802,091500,7991477,1533,1533,1533,1533,3
|
|
20240802,091400,7986878,1533,1533,1533,1533,0
|
|
20240802,091300,7986878,1533,1528,1533,1528,2
|
|
20240802,091200,7983817,1530,1531,1531,1530,629
|
|
20240802,091100,7021020,1532,1535,1535,1532,2647
|
|
20240802,091000,2963290,1540,1540,1540,1540,1
|
|
20240802,090900,2961750,1535,1535,1535,1535,0
|
|
20240802,090800,2961750,1535,1535,1535,1535,120
|
|
20240802,090700,2777550,1535,1535,1535,1535,0
|
|
20240802,090600,2777550,1535,1535,1535,1535,462
|
|
20240802,090500,2068380,1532,1532,1532,1532,0
|
|
20240802,090400,2068380,1532,1532,1532,1532,44
|
|
20240802,090300,2000972,1536,1536,1536,1536,0
|
|
20240802,090200,2000972,1536,1536,1536,1536,257
|
|
20240802,090100,1606220,1540,1540,1540,1540,0
|
|
20240802,090000,1606220,1540,1540,1540,1540,1043
|