645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,194200,257914527,1462,1462,1462,1462,571
|
|
20240805,194100,257914527,1462,1462,1462,1462,0
|
|
20240805,194000,257914527,1462,1462,1462,1462,0
|
|
20240805,193900,257914527,1462,1462,1462,1462,0
|
|
20240805,193800,257914527,1462,1462,1462,1462,0
|
|
20240805,193700,257914527,1462,1462,1462,1462,0
|
|
20240805,193600,257914527,1462,1462,1462,1462,0
|
|
20240805,193500,257914527,1462,1462,1462,1462,0
|
|
20240805,193400,257914527,1462,1462,1462,1462,0
|
|
20240805,193300,257914527,1462,1462,1462,1462,0
|
|
20240805,193200,257914527,1462,1462,1462,1462,0
|
|
20240805,193100,257914527,1462,1462,1462,1462,0
|
|
20240805,193000,257914527,1462,1462,1462,1462,0
|
|
20240805,192900,257914527,1462,1462,1462,1462,0
|
|
20240805,192800,257914527,1462,1462,1462,1462,0
|
|
20240805,192700,257914527,1462,1462,1462,1462,0
|
|
20240805,192600,257914527,1462,1462,1462,1462,0
|
|
20240805,192500,257914527,1462,1462,1462,1462,0
|
|
20240805,192400,257914527,1462,1462,1462,1462,0
|
|
20240805,192300,257914527,1462,1462,1462,1462,0
|
|
20240805,192200,257914527,1462,1462,1462,1462,0
|
|
20240805,192100,257914527,1462,1462,1462,1462,0
|
|
20240805,192000,257914527,1462,1462,1462,1462,0
|
|
20240805,191900,257914527,1462,1462,1462,1462,0
|
|
20240805,191800,257914527,1462,1462,1462,1462,0
|
|
20240805,191700,257914527,1462,1462,1462,1462,0
|
|
20240805,191600,257914527,1462,1462,1462,1462,0
|
|
20240805,191500,257914527,1462,1462,1462,1462,0
|
|
20240805,191400,257914527,1462,1462,1462,1462,0
|
|
20240805,191300,257914527,1462,1462,1462,1462,0
|
|
20240805,191200,257914527,1462,1462,1462,1462,571
|
|
20240805,191100,257914527,1462,1462,1462,1462,0
|
|
20240805,191000,257914527,1462,1462,1462,1462,0
|
|
20240805,190900,257914527,1462,1462,1462,1462,0
|
|
20240805,190800,257914527,1462,1462,1462,1462,0
|
|
20240805,190700,257914527,1462,1462,1462,1462,0
|
|
20240805,190600,257914527,1462,1462,1462,1462,0
|
|
20240805,190500,257914527,1462,1462,1462,1462,0
|
|
20240805,190400,257914527,1462,1462,1462,1462,0
|
|
20240805,190300,257914527,1462,1462,1462,1462,0
|
|
20240805,190200,257914527,1462,1462,1462,1462,0
|
|
20240805,190100,257914527,1462,1462,1462,1462,0
|
|
20240805,190000,257914527,1462,1462,1462,1462,0
|
|
20240805,185900,257914527,1462,1462,1462,1462,0
|
|
20240805,185800,257914527,1462,1462,1462,1462,0
|
|
20240805,185700,257914527,1462,1462,1462,1462,0
|
|
20240805,185600,257914527,1462,1462,1462,1462,0
|
|
20240805,185500,257914527,1462,1462,1462,1462,0
|
|
20240805,185400,257914527,1462,1462,1462,1462,0
|
|
20240805,185300,257914527,1462,1462,1462,1462,0
|
|
20240805,185200,257914527,1462,1462,1462,1462,0
|
|
20240805,185100,257914527,1462,1462,1462,1462,0
|
|
20240805,185000,257914527,1462,1462,1462,1462,0
|
|
20240805,184900,257914527,1462,1462,1462,1462,0
|
|
20240805,184800,257914527,1462,1462,1462,1462,0
|
|
20240805,184700,257914527,1462,1462,1462,1462,0
|
|
20240805,184600,257914527,1462,1462,1462,1462,0
|
|
20240805,184500,257914527,1462,1462,1462,1462,0
|
|
20240805,184400,257914527,1462,1462,1462,1462,0
|
|
20240805,184300,257914527,1462,1462,1462,1462,0
|
|
20240805,184200,257914527,1462,1462,1462,1462,571
|
|
20240805,184100,257914527,1462,1462,1462,1462,0
|
|
20240805,184000,257914527,1462,1462,1462,1462,0
|
|
20240805,183900,257914527,1462,1462,1462,1462,0
|
|
20240805,183800,257914527,1462,1462,1462,1462,0
|
|
20240805,183700,257914527,1462,1462,1462,1462,0
|
|
20240805,183600,257914527,1462,1462,1462,1462,0
|
|
20240805,183500,257914527,1462,1462,1462,1462,0
|
|
20240805,183400,257914527,1462,1462,1462,1462,0
|
|
20240805,183300,257914527,1462,1462,1462,1462,0
|
|
20240805,183200,257914527,1462,1462,1462,1462,0
|
|
20240805,183100,257914527,1462,1462,1462,1462,0
|
|
20240805,183000,257914527,1462,1462,1462,1462,0
|
|
20240805,182900,257914527,1462,1462,1462,1462,0
|
|
20240805,182800,257914527,1462,1462,1462,1462,0
|
|
20240805,182700,257914527,1462,1462,1462,1462,0
|
|
20240805,182600,257914527,1462,1462,1462,1462,0
|
|
20240805,182500,257914527,1462,1462,1462,1462,0
|
|
20240805,182400,257914527,1462,1462,1462,1462,0
|
|
20240805,182300,257914527,1462,1462,1462,1462,0
|
|
20240805,182200,257914527,1462,1462,1462,1462,0
|
|
20240805,182100,257914527,1462,1462,1462,1462,0
|
|
20240805,182000,257914527,1462,1462,1462,1462,0
|
|
20240805,181900,257914527,1462,1462,1462,1462,0
|
|
20240805,181800,257914527,1462,1462,1462,1462,0
|
|
20240805,181700,257914527,1462,1462,1462,1462,0
|
|
20240805,181600,257914527,1462,1462,1462,1462,0
|
|
20240805,181500,257914527,1462,1462,1462,1462,0
|
|
20240805,181400,257914527,1462,1462,1462,1462,0
|
|
20240805,181300,257914527,1462,1462,1462,1462,0
|
|
20240805,181200,257914527,1462,1462,1462,1462,571
|
|
20240805,181100,257914527,1462,1462,1462,1462,0
|
|
20240805,181000,257914527,1462,1462,1462,1462,0
|
|
20240805,180900,257914527,1462,1462,1462,1462,0
|
|
20240805,180800,257914527,1462,1462,1462,1462,0
|
|
20240805,180700,257914527,1462,1462,1462,1462,0
|
|
20240805,180600,257914527,1462,1462,1462,1462,0
|
|
20240805,180500,257914527,1462,1462,1462,1462,0
|
|
20240805,180400,257914527,1462,1462,1462,1462,0
|
|
20240805,180300,257914527,1462,1462,1462,1462,0
|
|
20240805,180200,257914527,1462,1462,1462,1462,0
|
|
20240805,180100,257914527,1462,1462,1462,1462,0
|
|
20240805,180000,257914527,1462,1462,1462,1462,0
|
|
20240805,175900,257914527,1462,1462,1462,1462,0
|
|
20240805,175800,257914527,1462,1462,1462,1462,0
|
|
20240805,175700,257914527,1462,1462,1462,1462,0
|
|
20240805,175600,257914527,1462,1462,1462,1462,0
|
|
20240805,175500,257914527,1462,1462,1462,1462,0
|
|
20240805,175400,257914527,1462,1462,1462,1462,0
|
|
20240805,175300,257914527,1462,1462,1462,1462,0
|
|
20240805,175200,257914527,1462,1462,1462,1462,0
|
|
20240805,175100,257914527,1462,1462,1462,1462,0
|
|
20240805,175000,257914527,1462,1462,1462,1462,0
|
|
20240805,174900,257914527,1462,1462,1462,1462,0
|
|
20240805,174800,257914527,1462,1462,1462,1462,0
|
|
20240805,174700,257914527,1462,1462,1462,1462,0
|
|
20240805,174600,257914527,1462,1462,1462,1462,0
|
|
20240805,174500,257914527,1462,1462,1462,1462,0
|
|
20240805,174400,257914527,1462,1462,1462,1462,0
|
|
20240805,174300,257914527,1462,1462,1462,1462,0
|
|
20240805,174200,257914527,1462,1462,1462,1462,571
|
|
20240805,174100,257914527,1462,1462,1462,1462,0
|
|
20240805,174000,257914527,1462,1462,1462,1462,0
|
|
20240805,173900,257914527,1462,1462,1462,1462,0
|
|
20240805,173800,257914527,1462,1462,1462,1462,0
|
|
20240805,173700,257914527,1462,1462,1462,1462,0
|
|
20240805,173600,257914527,1462,1462,1462,1462,0
|
|
20240805,173500,257914527,1462,1462,1462,1462,0
|
|
20240805,173400,257914527,1462,1462,1462,1462,0
|
|
20240805,173300,257914527,1462,1462,1462,1462,0
|
|
20240805,173200,257914527,1462,1462,1462,1462,0
|
|
20240805,173100,257914527,1462,1462,1462,1462,0
|
|
20240805,173000,257914527,1462,1462,1462,1462,0
|
|
20240805,172900,257914527,1462,1462,1462,1462,0
|
|
20240805,172800,257914527,1462,1462,1462,1462,0
|
|
20240805,172700,257914527,1462,1462,1462,1462,0
|
|
20240805,172600,257914527,1462,1462,1462,1462,0
|
|
20240805,172500,257914527,1462,1462,1462,1462,0
|
|
20240805,172400,257914527,1462,1462,1462,1462,0
|
|
20240805,172300,257914527,1462,1462,1462,1462,0
|
|
20240805,172200,257914527,1462,1462,1462,1462,0
|
|
20240805,172100,257914527,1462,1462,1462,1462,0
|
|
20240805,172000,257914527,1462,1462,1462,1462,0
|
|
20240805,171900,257914527,1462,1462,1462,1462,0
|
|
20240805,171800,257914527,1462,1462,1462,1462,0
|
|
20240805,171700,257914527,1462,1462,1462,1462,0
|
|
20240805,171600,257914527,1462,1462,1462,1462,0
|
|
20240805,171500,257914527,1462,1462,1462,1462,0
|
|
20240805,171400,257914527,1462,1462,1462,1462,0
|
|
20240805,171300,257914527,1462,1462,1462,1462,0
|
|
20240805,171200,257914527,1462,1462,1462,1462,571
|
|
20240805,171100,257914527,1462,1462,1462,1462,0
|
|
20240805,171000,257914527,1462,1462,1462,1462,0
|
|
20240805,170900,257914527,1462,1462,1462,1462,0
|
|
20240805,170800,257914527,1462,1462,1462,1462,0
|
|
20240805,170700,257914527,1462,1462,1462,1462,0
|
|
20240805,170600,257914527,1462,1462,1462,1462,0
|
|
20240805,170500,257914527,1462,1462,1462,1462,0
|
|
20240805,170400,257914527,1462,1462,1462,1462,0
|
|
20240805,170300,257914527,1462,1462,1462,1462,0
|
|
20240805,170200,257914527,1462,1462,1462,1462,0
|
|
20240805,170100,257914527,1462,1462,1462,1462,0
|
|
20240805,170000,257914527,1462,1462,1462,1462,0
|
|
20240805,165900,257914527,1462,1462,1462,1462,0
|
|
20240805,165800,257914527,1462,1462,1462,1462,0
|
|
20240805,165700,257914527,1462,1462,1462,1462,0
|
|
20240805,165600,257914527,1462,1462,1462,1462,0
|
|
20240805,165500,257914527,1462,1462,1462,1462,0
|
|
20240805,165400,257914527,1462,1462,1462,1462,0
|
|
20240805,165300,257914527,1462,1462,1462,1462,0
|
|
20240805,165200,257914527,1462,1462,1462,1462,0
|
|
20240805,165100,257914527,1462,1462,1462,1462,0
|
|
20240805,165000,257914527,1462,1462,1462,1462,0
|
|
20240805,164900,257914527,1462,1462,1462,1462,0
|
|
20240805,164800,257914527,1462,1462,1462,1462,0
|
|
20240805,164700,257914527,1462,1462,1462,1462,0
|
|
20240805,164600,257914527,1462,1462,1462,1462,0
|
|
20240805,164500,257914527,1462,1462,1462,1462,0
|
|
20240805,164400,257914527,1462,1462,1462,1462,0
|
|
20240805,164300,257914527,1462,1462,1462,1462,0
|
|
20240805,164200,257914527,1462,1462,1462,1462,571
|
|
20240805,164100,257914527,1462,1462,1462,1462,0
|
|
20240805,164000,257914527,1462,1462,1462,1462,0
|
|
20240805,163900,257914527,1462,1462,1462,1462,0
|
|
20240805,163800,257914527,1462,1462,1462,1462,0
|
|
20240805,163700,257914527,1462,1462,1462,1462,0
|
|
20240805,163600,257914527,1462,1462,1462,1462,0
|
|
20240805,163500,257914527,1462,1462,1462,1462,0
|
|
20240805,163400,257914527,1462,1462,1462,1462,0
|
|
20240805,163300,257914527,1462,1462,1462,1462,0
|
|
20240805,163200,257914527,1462,1462,1462,1462,0
|
|
20240805,163100,257914527,1462,1462,1462,1462,0
|
|
20240805,163000,257914527,1462,1462,1462,1462,0
|
|
20240805,162900,257914527,1462,1462,1462,1462,0
|
|
20240805,162800,257914527,1462,1462,1462,1462,0
|
|
20240805,162700,257914527,1462,1462,1462,1462,0
|
|
20240805,162600,257914527,1462,1462,1462,1462,0
|
|
20240805,162500,257914527,1462,1462,1462,1462,0
|
|
20240805,162400,257914527,1462,1462,1462,1462,0
|
|
20240805,162300,257914527,1462,1462,1462,1462,0
|
|
20240805,162200,257914527,1462,1462,1462,1462,0
|
|
20240805,162100,257914527,1462,1462,1462,1462,0
|
|
20240805,162000,257914527,1462,1462,1462,1462,0
|
|
20240805,161900,257914527,1462,1462,1462,1462,0
|
|
20240805,161800,257914527,1462,1462,1462,1462,0
|
|
20240805,161700,257914527,1462,1462,1462,1462,0
|
|
20240805,161600,257914527,1462,1462,1462,1462,0
|
|
20240805,161500,257914527,1462,1462,1462,1462,0
|
|
20240805,161400,257914527,1462,1462,1462,1462,0
|
|
20240805,161300,257914527,1462,1462,1462,1462,0
|
|
20240805,161200,257914527,1462,1462,1462,1462,571
|
|
20240805,161100,257914527,1462,1462,1462,1462,0
|
|
20240805,161000,257914527,1462,1462,1462,1462,0
|
|
20240805,160900,257914527,1462,1462,1462,1462,0
|
|
20240805,160800,257914527,1462,1462,1462,1462,0
|
|
20240805,160700,257914527,1462,1462,1462,1462,0
|
|
20240805,160600,257914527,1462,1462,1462,1462,0
|
|
20240805,160500,257914527,1462,1462,1462,1462,0
|
|
20240805,160400,257914527,1462,1462,1462,1462,0
|
|
20240805,160300,257914527,1462,1462,1462,1462,0
|
|
20240805,160200,257914527,1462,1462,1462,1462,0
|
|
20240805,160100,257914527,1462,1462,1462,1462,0
|
|
20240805,160000,257914527,1462,1462,1462,1462,0
|
|
20240805,155900,257914527,1462,1462,1462,1462,0
|
|
20240805,155800,257914527,1462,1462,1462,1462,0
|
|
20240805,155700,257914527,1462,1462,1462,1462,0
|
|
20240805,155600,257914527,1462,1462,1462,1462,0
|
|
20240805,155500,257914527,1462,1462,1462,1462,0
|
|
20240805,155400,257914527,1462,1462,1462,1462,0
|
|
20240805,155300,257914527,1462,1462,1462,1462,0
|
|
20240805,155200,257914527,1462,1462,1462,1462,0
|
|
20240805,155100,257914527,1462,1462,1462,1462,0
|
|
20240805,155000,257914527,1462,1462,1462,1462,0
|
|
20240805,154900,257914527,1462,1462,1462,1462,0
|
|
20240805,154800,257914527,1462,1462,1462,1462,0
|
|
20240805,154700,257914527,1462,1462,1462,1462,0
|
|
20240805,154600,257914527,1462,1462,1462,1462,0
|
|
20240805,154500,257914527,1462,1462,1462,1462,0
|
|
20240805,154400,257914527,1462,1462,1462,1462,0
|
|
20240805,154300,257914527,1462,1462,1462,1462,0
|
|
20240805,154200,257914527,1462,1462,1462,1462,571
|
|
20240805,154100,257914527,1462,1462,1462,1462,0
|
|
20240805,154000,257914527,1462,1462,1462,1462,0
|
|
20240805,153900,257914527,1462,1462,1462,1462,0
|
|
20240805,153800,257914527,1462,1462,1462,1462,0
|
|
20240805,153700,257914527,1462,1462,1462,1462,0
|
|
20240805,153600,257914527,1462,1462,1462,1462,0
|
|
20240805,153500,257914527,1462,1462,1462,1462,0
|
|
20240805,153400,257914527,1462,1462,1462,1462,0
|
|
20240805,153300,257914527,1462,1462,1462,1462,0
|
|
20240805,153200,257914527,1462,1462,1462,1462,0
|
|
20240805,153100,257914527,1462,1462,1462,1462,0
|
|
20240805,153000,257914527,1462,1462,1462,1462,571
|
|
20240805,152900,257079725,1430,1430,1430,1430,0
|
|
20240805,152800,257079725,1430,1430,1430,1430,0
|
|
20240805,152700,257079725,1430,1430,1430,1430,0
|
|
20240805,152600,257079725,1430,1430,1430,1430,0
|
|
20240805,152500,257079725,1430,1430,1430,1430,0
|
|
20240805,152400,257079725,1430,1430,1430,1430,0
|
|
20240805,152300,257079725,1430,1430,1430,1430,0
|
|
20240805,152200,257079725,1430,1430,1430,1430,0
|
|
20240805,152100,257079725,1430,1430,1430,1430,0
|
|
20240805,152000,257079725,1430,1430,1430,1430,0
|
|
20240805,151900,257079725,1430,1426,1431,1426,448
|
|
20240805,151800,256439433,1427,1427,1427,1426,352
|
|
20240805,151700,255937380,1426,1454,1454,1426,6398
|
|
20240805,151600,246808298,1426,1437,1437,1426,1028
|
|
20240805,151500,245335250,1435,1436,1436,1435,411
|
|
20240805,151400,244745464,1434,1443,1443,1434,740
|
|
20240805,151300,243681189,1434,1443,1443,1434,203
|
|
20240805,151200,243389984,1434,1435,1435,1434,265
|
|
20240805,151100,243009821,1434,1434,1443,1434,1592
|
|
20240805,151000,240726515,1434,1439,1443,1434,644
|
|
20240805,150900,239802789,1444,1445,1445,1444,2284
|
|
20240805,150800,236504686,1445,1445,1445,1445,30
|
|
20240805,150700,236461336,1446,1446,1446,1446,27
|
|
20240805,150600,236422294,1444,1444,1444,1444,0
|
|
20240805,150500,236422294,1444,1444,1444,1444,2000
|
|
20240805,150400,233534294,1444,1444,1444,1444,0
|
|
20240805,150300,233534294,1444,1445,1445,1444,368
|
|
20240805,150200,233002846,1461,1463,1463,1461,101
|
|
20240805,150100,232855203,1448,1441,1448,1441,2402
|
|
20240805,150000,229384964,1440,1440,1440,1412,117
|
|
20240805,145900,229216512,1440,1439,1440,1439,528
|
|
20240805,145800,228456550,1439,1439,1439,1439,200
|
|
20240805,145700,228168750,1439,1439,1440,1439,2300
|
|
20240805,145600,224858363,1441,1406,1441,1405,3100
|
|
20240805,145500,220498518,1441,1400,1441,1400,15403
|
|
20240805,145400,198792496,1410,1412,1412,1410,2370
|
|
20240805,145300,195450207,1420,1421,1421,1412,2871
|
|
20240805,145200,191373393,1421,1425,1425,1421,203
|
|
20240805,145100,191084502,1425,1425,1425,1425,1141
|
|
20240805,145000,189458577,1449,1449,1449,1449,80
|
|
20240805,144900,189342657,1450,1456,1456,1449,1200
|
|
20240805,144800,187602328,1456,1460,1460,1455,1228
|
|
20240805,144700,185815363,1468,1467,1468,1460,98
|
|
20240805,144600,185672011,1467,1472,1472,1467,1792
|
|
20240805,144500,183038647,1472,1473,1483,1472,284
|
|
20240805,144400,182620123,1483,1482,1483,1482,64
|
|
20240805,144300,182525230,1483,1483,1483,1483,720
|
|
20240805,144200,181457470,1467,1467,1467,1467,11
|
|
20240805,144100,181441333,1485,1485,1486,1467,555
|
|
20240805,144000,180619541,1486,1486,1486,1486,1
|
|
20240805,143900,180618055,1467,1485,1485,1467,545
|
|
20240805,143800,179818522,1466,1466,1466,1466,6
|
|
20240805,143700,179809726,1489,1499,1499,1450,1064
|
|
20240805,143600,178241697,1499,1499,1499,1499,103
|
|
20240805,143500,178087300,1499,1500,1500,1499,1022
|
|
20240805,143400,176554487,1500,1506,1506,1500,203
|
|
20240805,143300,176249688,1506,1506,1506,1506,1
|
|
20240805,143200,176248182,1510,1510,1510,1510,0
|
|
20240805,143100,176248182,1510,1510,1510,1510,1403
|
|
20240805,143000,174129652,1510,1510,1510,1510,12
|
|
20240805,142900,174111532,1515,1515,1515,1515,0
|
|
20240805,142800,174111532,1515,1515,1515,1515,20
|
|
20240805,142700,174081232,1515,1520,1520,1515,38
|
|
20240805,142600,174023497,1520,1525,1525,1520,1122
|
|
20240805,142500,172314827,1525,1525,1525,1525,0
|
|
20240805,142400,172314827,1525,1525,1525,1525,0
|
|
20240805,142300,172314827,1525,1525,1525,1525,0
|
|
20240805,142200,172314827,1525,1525,1525,1525,0
|
|
20240805,142100,172314827,1525,1525,1525,1525,0
|
|
20240805,142000,172314827,1525,1525,1525,1525,0
|
|
20240805,141900,172314827,1525,1525,1525,1525,0
|
|
20240805,141800,172314827,1525,1525,1525,1525,0
|
|
20240805,141700,172314827,1525,1525,1525,1525,0
|
|
20240805,141600,172314827,1525,1525,1525,1525,0
|
|
20240805,141500,172314827,1525,1525,1525,1525,0
|
|
20240805,141400,172314827,1525,1525,1525,1525,0
|
|
20240805,141300,172314827,1525,1525,1525,1525,0
|
|
20240805,141200,172314827,1525,1525,1525,1525,0
|
|
20240805,141100,172314827,1525,1525,1525,1525,0
|
|
20240805,141000,172314827,1525,1525,1525,1525,0
|
|
20240805,140900,172314827,1525,1525,1525,1525,0
|
|
20240805,140800,172314827,1525,1525,1525,1525,0
|
|
20240805,140700,172314827,1525,1525,1525,1525,0
|
|
20240805,140600,172314827,1525,1525,1525,1525,0
|
|
20240805,140500,172314827,1525,1525,1525,1525,0
|
|
20240805,140400,172314827,1525,1525,1525,1525,0
|
|
20240805,140300,172314827,1525,1525,1525,1525,0
|
|
20240805,140200,172314827,1525,1525,1525,1525,0
|
|
20240805,140100,172314827,1525,1525,1525,1525,0
|
|
20240805,140000,172314827,1525,1525,1525,1525,0
|
|
20240805,135900,172314827,1525,1525,1525,1525,0
|
|
20240805,135800,172314827,1525,1525,1525,1525,0
|
|
20240805,135700,172314827,1525,1525,1525,1525,0
|
|
20240805,135600,172314827,1525,1525,1525,1525,0
|
|
20240805,135500,172314827,1525,1530,1530,1525,234
|
|
20240805,135400,171957177,1530,1535,1535,1530,142
|
|
20240805,135300,171739459,1539,1542,1542,1539,2061
|
|
20240805,135200,168562530,1542,1545,1545,1542,2022
|
|
20240805,135100,165444190,1546,1546,1546,1546,766
|
|
20240805,135000,164259954,1546,1546,1546,1546,329
|
|
20240805,134900,163751320,1546,1546,1546,1546,0
|
|
20240805,134800,163751320,1546,1546,1546,1546,258
|
|
20240805,134700,163352452,1546,1546,1546,1546,0
|
|
20240805,134600,163352452,1546,1543,1546,1543,2263
|
|
20240805,134500,159856777,1542,1542,1542,1542,0
|
|
20240805,134400,159856777,1542,1543,1543,1542,1122
|
|
20240805,134300,158126153,1543,1543,1543,1543,0
|
|
20240805,134200,158126153,1543,1543,1543,1543,0
|
|
20240805,134100,158126153,1543,1543,1543,1543,1
|
|
20240805,134000,158124610,1544,1544,1544,1544,27
|
|
20240805,133900,158082922,1544,1544,1544,1544,50
|
|
20240805,133800,158005722,1544,1544,1544,1544,250
|
|
20240805,133700,157619722,1542,1542,1542,1542,0
|
|
20240805,133600,157619722,1542,1542,1542,1542,0
|
|
20240805,133500,157619722,1542,1542,1542,1542,248
|
|
20240805,133400,157237306,1543,1543,1543,1543,0
|
|
20240805,133300,157237306,1543,1543,1543,1543,0
|
|
20240805,133200,157237306,1543,1543,1543,1543,0
|
|
20240805,133100,157237306,1543,1544,1544,1543,2011
|
|
20240805,133000,154132333,1544,1552,1552,1544,4031
|
|
20240805,132900,147903166,1565,1565,1565,1565,5
|
|
20240805,132800,147895341,1565,1565,1565,1565,10
|
|
20240805,132700,147879691,1564,1564,1564,1564,50
|
|
20240805,132600,147801491,1563,1563,1563,1563,99
|
|
20240805,132500,147646754,1560,1560,1560,1560,0
|
|
20240805,132400,147646754,1560,1560,1560,1560,0
|
|
20240805,132300,147646754,1560,1559,1563,1559,199
|
|
20240805,132200,147336250,1559,1559,1559,1559,100
|
|
20240805,132100,147180350,1561,1559,1561,1559,86
|
|
20240805,132000,147046196,1557,1557,1557,1557,0
|
|
20240805,131900,147046196,1557,1554,1557,1554,127
|
|
20240805,131800,146848737,1544,1544,1544,1544,0
|
|
20240805,131700,146848737,1544,1544,1544,1544,0
|
|
20240805,131600,146848737,1544,1544,1544,1544,0
|
|
20240805,131500,146848737,1544,1545,1545,1544,1987
|
|
20240805,131400,143780764,1544,1545,1545,1544,811
|
|
20240805,131300,142528560,1544,1562,1562,1544,1500
|
|
20240805,131200,140202600,1560,1560,1560,1560,5
|
|
20240805,131100,140194800,1560,1560,1560,1560,1
|
|
20240805,131000,140193240,1559,1559,1559,1559,0
|
|
20240805,130900,140193240,1559,1555,1559,1555,228
|
|
20240805,130800,139838520,1555,1555,1555,1555,0
|
|
20240805,130700,139838520,1555,1555,1555,1555,2
|
|
20240805,130600,139835410,1545,1545,1545,1545,0
|
|
20240805,130500,139835410,1545,1545,1545,1545,0
|
|
20240805,130400,139835410,1545,1545,1545,1545,0
|
|
20240805,130300,139835410,1545,1545,1545,1545,46
|
|
20240805,130200,139764340,1546,1546,1546,1546,401
|
|
20240805,130100,139144394,1551,1550,1551,1550,72
|
|
20240805,130000,139032792,1550,1560,1560,1550,363
|
|
20240805,125900,138468177,1560,1560,1560,1560,200
|
|
20240805,125800,138156177,1560,1571,1571,1560,573
|
|
20240805,125700,137260585,1575,1576,1576,1574,2104
|
|
20240805,125600,133946775,1576,1576,1576,1576,0
|
|
20240805,125500,133946775,1576,1576,1576,1576,0
|
|
20240805,125400,133946775,1576,1576,1576,1576,1694
|
|
20240805,125300,131277031,1577,1577,1577,1577,547
|
|
20240805,125200,130414412,1577,1579,1579,1577,955
|
|
20240805,125100,128907489,1578,1578,1578,1578,0
|
|
20240805,125000,128907489,1578,1578,1578,1578,1
|
|
20240805,124900,128905911,1578,1578,1578,1578,2
|
|
20240805,124800,128902755,1583,1583,1583,1583,0
|
|
20240805,124700,128902755,1583,1583,1583,1583,0
|
|
20240805,124600,128902755,1583,1583,1583,1583,4
|
|
20240805,124500,128896423,1578,1578,1578,1578,0
|
|
20240805,124400,128896423,1578,1578,1578,1578,5
|
|
20240805,124300,128888533,1578,1578,1578,1578,0
|
|
20240805,124200,128888533,1578,1578,1578,1578,0
|
|
20240805,124100,128888533,1578,1578,1578,1578,0
|
|
20240805,124000,128888533,1578,1579,1579,1578,264
|
|
20240805,123900,128471939,1578,1578,1578,1578,1
|
|
20240805,123800,128470361,1577,1579,1579,1577,501
|
|
20240805,123700,127680048,1579,1579,1579,1579,0
|
|
20240805,123600,127680048,1579,1579,1579,1579,150
|
|
20240805,123500,127443198,1579,1579,1579,1579,0
|
|
20240805,123400,127443198,1579,1579,1579,1579,0
|
|
20240805,123300,127443198,1579,1579,1579,1579,1
|
|
20240805,123200,127441619,1584,1585,1585,1584,1329
|
|
20240805,123100,125335164,1585,1590,1591,1585,3322
|
|
20240805,123000,120063348,1591,1591,1591,1591,0
|
|
20240805,122900,120063348,1591,1591,1591,1591,0
|
|
20240805,122800,120063348,1591,1591,1591,1591,1
|
|
20240805,122700,120061757,1591,1591,1591,1591,0
|
|
20240805,122600,120061757,1591,1590,1591,1590,52
|
|
20240805,122500,119979026,1590,1590,1590,1590,60
|
|
20240805,122400,119883626,1590,1590,1590,1590,50
|
|
20240805,122300,119804126,1591,1591,1591,1591,53
|
|
20240805,122200,119719803,1589,1589,1589,1589,0
|
|
20240805,122100,119719803,1589,1589,1589,1589,0
|
|
20240805,122000,119719803,1589,1589,1589,1589,1
|
|
20240805,121900,119718214,1586,1586,1586,1586,0
|
|
20240805,121800,119718214,1586,1586,1586,1586,0
|
|
20240805,121700,119718214,1586,1586,1586,1586,2
|
|
20240805,121600,119715042,1586,1586,1586,1586,1
|
|
20240805,121500,119713456,1585,1587,1587,1585,1200
|
|
20240805,121400,117809837,1587,1587,1587,1587,0
|
|
20240805,121300,117809837,1587,1587,1587,1587,0
|
|
20240805,121200,117809837,1587,1587,1587,1587,0
|
|
20240805,121100,117809837,1587,1587,1587,1587,0
|
|
20240805,121000,117809837,1587,1587,1587,1587,0
|
|
20240805,120900,117809837,1587,1587,1587,1587,220
|
|
20240805,120800,117460697,1587,1587,1587,1587,2154
|
|
20240805,120700,114042299,1587,1587,1587,1587,0
|
|
20240805,120600,114042299,1587,1587,1587,1587,50
|
|
20240805,120500,113962949,1588,1588,1588,1588,1
|
|
20240805,120400,113961361,1587,1587,1587,1587,0
|
|
20240805,120300,113961361,1587,1587,1587,1587,834
|
|
20240805,120200,112637803,1587,1587,1587,1587,0
|
|
20240805,120100,112637803,1587,1587,1587,1587,0
|
|
20240805,120000,112637803,1587,1587,1587,1587,200
|
|
20240805,115900,112320403,1585,1585,1585,1585,165
|
|
20240805,115800,112058878,1587,1586,1587,1586,304
|
|
20240805,115700,111576431,1585,1585,1585,1585,725
|
|
20240805,115600,110427306,1582,1582,1582,1582,0
|
|
20240805,115500,110427306,1582,1579,1582,1579,2
|
|
20240805,115400,110424145,1585,1585,1585,1585,0
|
|
20240805,115300,110424145,1585,1583,1585,1583,1372
|
|
20240805,115200,108250059,1576,1576,1576,1576,159
|
|
20240805,115100,107999475,1576,1577,1577,1576,120
|
|
20240805,115000,107810236,1577,1578,1578,1577,583
|
|
20240805,114900,106890735,1580,1580,1580,1580,20
|
|
20240805,114800,106859135,1578,1579,1579,1578,285
|
|
20240805,114700,106409304,1585,1585,1585,1585,0
|
|
20240805,114600,106409304,1585,1585,1585,1585,33
|
|
20240805,114500,106356999,1587,1587,1587,1587,100
|
|
20240805,114400,106198299,1578,1579,1579,1578,900
|
|
20240805,114300,104778098,1578,1578,1578,1578,0
|
|
20240805,114200,104778098,1578,1578,1578,1578,0
|
|
20240805,114100,104778098,1578,1578,1578,1578,0
|
|
20240805,114000,104778098,1578,1578,1578,1578,1
|
|
20240805,113900,104776520,1588,1588,1588,1588,0
|
|
20240805,113800,104776520,1588,1588,1588,1588,0
|
|
20240805,113700,104776520,1588,1588,1588,1588,0
|
|
20240805,113600,104776520,1588,1588,1588,1588,126
|
|
20240805,113500,104576432,1577,1577,1577,1577,0
|
|
20240805,113400,104576432,1577,1577,1577,1577,1
|
|
20240805,113300,104574855,1588,1591,1591,1588,218
|
|
20240805,113200,104228617,1588,1588,1588,1588,0
|
|
20240805,113100,104228617,1588,1592,1592,1588,1810
|
|
20240805,113000,101348708,1594,1594,1594,1594,0
|
|
20240805,112900,101348708,1594,1594,1594,1594,0
|
|
20240805,112800,101348708,1594,1594,1594,1594,0
|
|
20240805,112700,101348708,1594,1592,1594,1592,3018
|
|
20240805,112600,96543126,1592,1592,1592,1592,110
|
|
20240805,112500,96368006,1592,1593,1593,1591,547
|
|
20240805,112400,95497454,1593,1593,1593,1593,0
|
|
20240805,112300,95497454,1593,1593,1593,1593,1
|
|
20240805,112200,95495861,1594,1594,1594,1594,0
|
|
20240805,112100,95495861,1594,1594,1594,1594,294
|
|
20240805,112000,95027225,1594,1594,1594,1594,0
|
|
20240805,111900,95027225,1594,1594,1594,1594,0
|
|
20240805,111800,95027225,1594,1594,1594,1594,0
|
|
20240805,111700,95027225,1594,1592,1594,1592,130
|
|
20240805,111600,94820145,1593,1596,1596,1593,2427
|
|
20240805,111500,90948415,1596,1597,1597,1596,64
|
|
20240805,111400,90846241,1596,1596,1596,1596,0
|
|
20240805,111300,90846241,1596,1596,1596,1596,30
|
|
20240805,111200,90798361,1600,1600,1600,1600,50
|
|
20240805,111100,90718361,1600,1600,1600,1600,0
|
|
20240805,111000,90718361,1600,1600,1600,1600,0
|
|
20240805,110900,90718361,1600,1600,1600,1600,1
|
|
20240805,110800,90716761,1595,1595,1595,1595,0
|
|
20240805,110700,90716761,1595,1595,1595,1595,0
|
|
20240805,110600,90716761,1595,1595,1595,1595,0
|
|
20240805,110500,90716761,1595,1595,1595,1595,1
|
|
20240805,110400,90715166,1595,1595,1595,1595,42
|
|
20240805,110300,90648176,1600,1600,1600,1600,0
|
|
20240805,110200,90648176,1600,1600,1600,1600,0
|
|
20240805,110100,90648176,1600,1601,1601,1600,90
|
|
20240805,110000,90504166,1602,1602,1602,1602,31
|
|
20240805,105900,90454504,1602,1602,1602,1602,0
|
|
20240805,105800,90454504,1602,1602,1602,1602,0
|
|
20240805,105700,90454504,1602,1602,1602,1602,136
|
|
20240805,105600,90236632,1602,1601,1602,1601,111
|
|
20240805,105500,90058851,1601,1601,1601,1601,53
|
|
20240805,105400,89973998,1601,1601,1601,1601,100
|
|
20240805,105300,89813898,1595,1595,1595,1595,0
|
|
20240805,105200,89813898,1595,1595,1595,1595,0
|
|
20240805,105100,89813898,1595,1595,1595,1595,0
|
|
20240805,105000,89813898,1595,1595,1595,1595,0
|
|
20240805,104900,89813898,1595,1595,1595,1595,0
|
|
20240805,104800,89813898,1595,1595,1595,1595,0
|
|
20240805,104700,89813898,1595,1595,1595,1595,0
|
|
20240805,104600,89813898,1595,1595,1595,1595,0
|
|
20240805,104500,89813898,1595,1595,1595,1595,894
|
|
20240805,104400,88387968,1595,1595,1595,1595,1000
|
|
20240805,104300,86792968,1595,1604,1604,1591,1072
|
|
20240805,104200,85085733,1605,1605,1605,1605,50
|
|
20240805,104100,85005483,1598,1598,1598,1598,730
|
|
20240805,104000,83838943,1598,1598,1598,1598,0
|
|
20240805,103900,83838943,1598,1598,1598,1598,0
|
|
20240805,103800,83838943,1598,1598,1598,1598,0
|
|
20240805,103700,83838943,1598,1604,1604,1598,1336
|
|
20240805,103600,81700104,1603,1603,1603,1603,0
|
|
20240805,103500,81700104,1603,1603,1603,1603,0
|
|
20240805,103400,81700104,1603,1603,1603,1603,0
|
|
20240805,103300,81700104,1603,1603,1603,1603,0
|
|
20240805,103200,81700104,1603,1603,1603,1603,0
|
|
20240805,103100,81700104,1603,1604,1604,1603,1000
|
|
20240805,103000,80096804,1603,1603,1603,1603,0
|
|
20240805,102900,80096804,1603,1603,1603,1603,0
|
|
20240805,102800,80096804,1603,1603,1603,1603,0
|
|
20240805,102700,80096804,1603,1603,1603,1603,0
|
|
20240805,102600,80096804,1603,1603,1603,1603,0
|
|
20240805,102500,80096804,1603,1603,1603,1603,2
|
|
20240805,102400,80093598,1603,1603,1603,1603,0
|
|
20240805,102300,80093598,1603,1603,1603,1603,193
|
|
20240805,102200,79784219,1603,1603,1603,1603,10
|
|
20240805,102100,79768189,1603,1603,1603,1603,25
|
|
20240805,102000,79728114,1603,1606,1606,1603,307
|
|
20240805,101900,79235987,1603,1603,1603,1603,0
|
|
20240805,101800,79235987,1603,1603,1603,1603,0
|
|
20240805,101700,79235987,1603,1603,1603,1603,1
|
|
20240805,101600,79234384,1603,1603,1603,1603,0
|
|
20240805,101500,79234384,1603,1614,1614,1603,1647
|
|
20240805,101400,76582424,1616,1616,1616,1616,0
|
|
20240805,101300,76582424,1616,1616,1616,1616,0
|
|
20240805,101200,76582424,1616,1616,1616,1616,0
|
|
20240805,101100,76582424,1616,1616,1616,1616,50
|
|
20240805,101000,76501624,1616,1616,1616,1614,565
|
|
20240805,100900,75588814,1616,1616,1616,1616,0
|
|
20240805,100800,75588814,1616,1621,1621,1616,797
|
|
20240805,100700,74300852,1620,1620,1620,1620,42
|
|
20240805,100600,74232812,1620,1620,1620,1620,56
|
|
20240805,100500,74142092,1620,1619,1620,1619,167
|
|
20240805,100400,73871669,1618,1618,1618,1618,312
|
|
20240805,100300,73366853,1618,1618,1618,1618,7
|
|
20240805,100200,73355527,1611,1611,1611,1611,100
|
|
20240805,100100,73194427,1616,1616,1616,1616,50
|
|
20240805,100000,73113627,1616,1616,1616,1616,156
|
|
20240805,095900,72861531,1616,1623,1623,1616,5599
|
|
20240805,095800,63786005,1624,1623,1624,1623,523
|
|
20240805,095700,62937175,1624,1625,1625,1624,452
|
|
20240805,095600,62202735,1625,1625,1625,1625,21
|
|
20240805,095500,62168610,1626,1626,1626,1626,50
|
|
20240805,095400,62087310,1626,1626,1626,1626,50
|
|
20240805,095300,62006010,1626,1626,1626,1626,1
|
|
20240805,095200,62004384,1626,1627,1627,1626,1894
|
|
20240805,095100,58924547,1626,1626,1626,1626,0
|
|
20240805,095000,58924547,1626,1626,1626,1626,0
|
|
20240805,094900,58924547,1626,1634,1634,1626,285
|
|
20240805,094800,58459457,1626,1626,1626,1626,0
|
|
20240805,094700,58459457,1626,1629,1629,1626,893
|
|
20240805,094600,57005795,1630,1632,1632,1630,2897
|
|
20240805,094500,52277905,1633,1636,1636,1633,766
|
|
20240805,094400,51025512,1645,1645,1645,1645,0
|
|
20240805,094300,51025512,1645,1636,1645,1636,1006
|
|
20240805,094200,49370696,1635,1635,1635,1635,0
|
|
20240805,094100,49370696,1635,1635,1635,1635,0
|
|
20240805,094000,49370696,1635,1635,1635,1635,0
|
|
20240805,093900,49370696,1635,1635,1635,1635,0
|
|
20240805,093800,49370696,1635,1635,1635,1635,0
|
|
20240805,093700,49370696,1635,1636,1636,1635,2
|
|
20240805,093600,49367425,1636,1636,1636,1636,0
|
|
20240805,093500,49367425,1636,1636,1636,1636,50
|
|
20240805,093400,49285625,1636,1636,1636,1636,1
|
|
20240805,093300,49283989,1637,1640,1640,1637,4
|
|
20240805,093200,49277435,1645,1645,1645,1645,0
|
|
20240805,093100,49277435,1645,1645,1645,1645,0
|
|
20240805,093000,49277435,1645,1645,1645,1645,101
|
|
20240805,092900,49111290,1642,1641,1642,1641,131
|
|
20240805,092800,48896208,1640,1640,1640,1640,0
|
|
20240805,092700,48896208,1640,1640,1640,1640,89
|
|
20240805,092600,48750248,1639,1632,1639,1632,1647
|
|
20240805,092500,46054237,1632,1632,1632,1632,0
|
|
20240805,092400,46054237,1632,1632,1632,1632,3786
|
|
20240805,092300,39875485,1632,1633,1633,1632,1301
|
|
20240805,092200,37751952,1632,1632,1632,1632,0
|
|
20240805,092100,37751952,1632,1638,1638,1632,77
|
|
20240805,092000,37625988,1638,1638,1638,1638,1600
|
|
20240805,091900,35005188,1638,1638,1638,1638,0
|
|
20240805,091800,35005188,1638,1638,1638,1638,0
|
|
20240805,091700,35005188,1638,1638,1638,1630,502
|
|
20240805,091600,34186912,1638,1638,1638,1638,200
|
|
20240805,091500,33859312,1628,1637,1637,1628,300
|
|
20240805,091400,33369112,1638,1638,1638,1638,0
|
|
20240805,091300,33369112,1638,1638,1638,1638,0
|
|
20240805,091200,33369112,1638,1638,1638,1638,0
|
|
20240805,091100,33369112,1638,1634,1638,1634,102
|
|
20240805,091000,33202210,1633,1633,1633,1633,55
|
|
20240805,090900,33112395,1637,1635,1637,1635,100
|
|
20240805,090800,32948865,1637,1641,1642,1637,303
|
|
20240805,090700,32451569,1642,1644,1644,1642,500
|
|
20240805,090600,31629969,1622,1645,1645,1622,401
|
|
20240805,090500,30970547,1622,1623,1623,1621,1149
|
|
20240805,090400,29107127,1622,1650,1650,1622,1681
|
|
20240805,090300,26352300,1650,1658,1658,1650,4712
|
|
20240805,090200,18572209,1659,1670,1670,1658,2316
|
|
20240805,090100,14731364,1670,1687,1687,1670,5107
|
|
20240805,090000,6147491,1687,1714,1714,1687,3587
|