645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,194200,245014982,1544,1544,1544,1544,1027
|
|
20240806,194100,245014982,1544,1544,1544,1544,0
|
|
20240806,194000,245014982,1544,1544,1544,1544,0
|
|
20240806,193900,245014982,1544,1544,1544,1544,0
|
|
20240806,193800,245014982,1544,1544,1544,1544,0
|
|
20240806,193700,245014982,1544,1544,1544,1544,0
|
|
20240806,193600,245014982,1544,1544,1544,1544,0
|
|
20240806,193500,245014982,1544,1544,1544,1544,0
|
|
20240806,193400,245014982,1544,1544,1544,1544,0
|
|
20240806,193300,245014982,1544,1544,1544,1544,0
|
|
20240806,193200,245014982,1544,1544,1544,1544,0
|
|
20240806,193100,245014982,1544,1544,1544,1544,0
|
|
20240806,193000,245014982,1544,1544,1544,1544,0
|
|
20240806,192900,245014982,1544,1544,1544,1544,0
|
|
20240806,192800,245014982,1544,1544,1544,1544,0
|
|
20240806,192700,245014982,1544,1544,1544,1544,0
|
|
20240806,192600,245014982,1544,1544,1544,1544,0
|
|
20240806,192500,245014982,1544,1544,1544,1544,0
|
|
20240806,192400,245014982,1544,1544,1544,1544,0
|
|
20240806,192300,245014982,1544,1544,1544,1544,0
|
|
20240806,192200,245014982,1544,1544,1544,1544,0
|
|
20240806,192100,245014982,1544,1544,1544,1544,0
|
|
20240806,192000,245014982,1544,1544,1544,1544,0
|
|
20240806,191900,245014982,1544,1544,1544,1544,0
|
|
20240806,191800,245014982,1544,1544,1544,1544,0
|
|
20240806,191700,245014982,1544,1544,1544,1544,0
|
|
20240806,191600,245014982,1544,1544,1544,1544,0
|
|
20240806,191500,245014982,1544,1544,1544,1544,0
|
|
20240806,191400,245014982,1544,1544,1544,1544,0
|
|
20240806,191300,245014982,1544,1544,1544,1544,0
|
|
20240806,191200,245014982,1544,1544,1544,1544,1027
|
|
20240806,191100,245014982,1544,1544,1544,1544,0
|
|
20240806,191000,245014982,1544,1544,1544,1544,0
|
|
20240806,190900,245014982,1544,1544,1544,1544,0
|
|
20240806,190800,245014982,1544,1544,1544,1544,0
|
|
20240806,190700,245014982,1544,1544,1544,1544,0
|
|
20240806,190600,245014982,1544,1544,1544,1544,0
|
|
20240806,190500,245014982,1544,1544,1544,1544,0
|
|
20240806,190400,245014982,1544,1544,1544,1544,0
|
|
20240806,190300,245014982,1544,1544,1544,1544,0
|
|
20240806,190200,245014982,1544,1544,1544,1544,0
|
|
20240806,190100,245014982,1544,1544,1544,1544,0
|
|
20240806,190000,245014982,1544,1544,1544,1544,0
|
|
20240806,185900,245014982,1544,1544,1544,1544,0
|
|
20240806,185800,245014982,1544,1544,1544,1544,0
|
|
20240806,185700,245014982,1544,1544,1544,1544,0
|
|
20240806,185600,245014982,1544,1544,1544,1544,0
|
|
20240806,185500,245014982,1544,1544,1544,1544,0
|
|
20240806,185400,245014982,1544,1544,1544,1544,0
|
|
20240806,185300,245014982,1544,1544,1544,1544,0
|
|
20240806,185200,245014982,1544,1544,1544,1544,0
|
|
20240806,185100,245014982,1544,1544,1544,1544,0
|
|
20240806,185000,245014982,1544,1544,1544,1544,0
|
|
20240806,184900,245014982,1544,1544,1544,1544,0
|
|
20240806,184800,245014982,1544,1544,1544,1544,0
|
|
20240806,184700,245014982,1544,1544,1544,1544,0
|
|
20240806,184600,245014982,1544,1544,1544,1544,0
|
|
20240806,184500,245014982,1544,1544,1544,1544,0
|
|
20240806,184400,245014982,1544,1544,1544,1544,0
|
|
20240806,184300,245014982,1544,1544,1544,1544,0
|
|
20240806,184200,245014982,1544,1544,1544,1544,1027
|
|
20240806,184100,245014982,1544,1544,1544,1544,0
|
|
20240806,184000,245014982,1544,1544,1544,1544,0
|
|
20240806,183900,245014982,1544,1544,1544,1544,0
|
|
20240806,183800,245014982,1544,1544,1544,1544,0
|
|
20240806,183700,245014982,1544,1544,1544,1544,0
|
|
20240806,183600,245014982,1544,1544,1544,1544,0
|
|
20240806,183500,245014982,1544,1544,1544,1544,0
|
|
20240806,183400,245014982,1544,1544,1544,1544,0
|
|
20240806,183300,245014982,1544,1544,1544,1544,0
|
|
20240806,183200,245014982,1544,1544,1544,1544,0
|
|
20240806,183100,245014982,1544,1544,1544,1544,0
|
|
20240806,183000,245014982,1544,1544,1544,1544,0
|
|
20240806,182900,245014982,1544,1544,1544,1544,0
|
|
20240806,182800,245014982,1544,1544,1544,1544,0
|
|
20240806,182700,245014982,1544,1544,1544,1544,0
|
|
20240806,182600,245014982,1544,1544,1544,1544,0
|
|
20240806,182500,245014982,1544,1544,1544,1544,0
|
|
20240806,182400,245014982,1544,1544,1544,1544,0
|
|
20240806,182300,245014982,1544,1544,1544,1544,0
|
|
20240806,182200,245014982,1544,1544,1544,1544,0
|
|
20240806,182100,245014982,1544,1544,1544,1544,0
|
|
20240806,182000,245014982,1544,1544,1544,1544,0
|
|
20240806,181900,245014982,1544,1544,1544,1544,0
|
|
20240806,181800,245014982,1544,1544,1544,1544,0
|
|
20240806,181700,245014982,1544,1544,1544,1544,0
|
|
20240806,181600,245014982,1544,1544,1544,1544,0
|
|
20240806,181500,245014982,1544,1544,1544,1544,0
|
|
20240806,181400,245014982,1544,1544,1544,1544,0
|
|
20240806,181300,245014982,1544,1544,1544,1544,0
|
|
20240806,181200,245014982,1544,1544,1544,1544,1027
|
|
20240806,181100,245014982,1544,1544,1544,1544,0
|
|
20240806,181000,245014982,1544,1544,1544,1544,0
|
|
20240806,180900,245014982,1544,1544,1544,1544,0
|
|
20240806,180800,245014982,1544,1544,1544,1544,0
|
|
20240806,180700,245014982,1544,1544,1544,1544,0
|
|
20240806,180600,245014982,1544,1544,1544,1544,0
|
|
20240806,180500,245014982,1544,1544,1544,1544,0
|
|
20240806,180400,245014982,1544,1544,1544,1544,0
|
|
20240806,180300,245014982,1544,1544,1544,1544,0
|
|
20240806,180200,245014982,1544,1544,1544,1544,0
|
|
20240806,180100,245014982,1544,1544,1544,1544,0
|
|
20240806,180000,245014982,1544,1544,1544,1544,0
|
|
20240806,175900,245014982,1544,1544,1544,1544,0
|
|
20240806,175800,245014982,1544,1544,1544,1544,0
|
|
20240806,175700,245014982,1544,1544,1544,1544,0
|
|
20240806,175600,245014982,1544,1544,1544,1544,0
|
|
20240806,175500,245014982,1544,1544,1544,1544,0
|
|
20240806,175400,245014982,1544,1544,1544,1544,0
|
|
20240806,175300,245014982,1544,1544,1544,1544,0
|
|
20240806,175200,245014982,1544,1544,1544,1544,0
|
|
20240806,175100,245014982,1544,1544,1544,1544,0
|
|
20240806,175000,245014982,1544,1544,1544,1544,0
|
|
20240806,174900,245014982,1544,1544,1544,1544,0
|
|
20240806,174800,245014982,1544,1544,1544,1544,0
|
|
20240806,174700,245014982,1544,1544,1544,1544,0
|
|
20240806,174600,245014982,1544,1544,1544,1544,0
|
|
20240806,174500,245014982,1544,1544,1544,1544,0
|
|
20240806,174400,245014982,1544,1544,1544,1544,0
|
|
20240806,174300,245014982,1544,1544,1544,1544,0
|
|
20240806,174200,245014982,1544,1544,1544,1544,1027
|
|
20240806,174100,245014982,1544,1544,1544,1544,0
|
|
20240806,174000,245014982,1544,1544,1544,1544,0
|
|
20240806,173900,245014982,1544,1544,1544,1544,0
|
|
20240806,173800,245014982,1544,1544,1544,1544,0
|
|
20240806,173700,245014982,1544,1544,1544,1544,0
|
|
20240806,173600,245014982,1544,1544,1544,1544,0
|
|
20240806,173500,245014982,1544,1544,1544,1544,0
|
|
20240806,173400,245014982,1544,1544,1544,1544,0
|
|
20240806,173300,245014982,1544,1544,1544,1544,0
|
|
20240806,173200,245014982,1544,1544,1544,1544,0
|
|
20240806,173100,245014982,1544,1544,1544,1544,0
|
|
20240806,173000,245014982,1544,1544,1544,1544,0
|
|
20240806,172900,245014982,1544,1544,1544,1544,0
|
|
20240806,172800,245014982,1544,1544,1544,1544,0
|
|
20240806,172700,245014982,1544,1544,1544,1544,0
|
|
20240806,172600,245014982,1544,1544,1544,1544,0
|
|
20240806,172500,245014982,1544,1544,1544,1544,0
|
|
20240806,172400,245014982,1544,1544,1544,1544,0
|
|
20240806,172300,245014982,1544,1544,1544,1544,0
|
|
20240806,172200,245014982,1544,1544,1544,1544,0
|
|
20240806,172100,245014982,1544,1544,1544,1544,0
|
|
20240806,172000,245014982,1544,1544,1544,1544,0
|
|
20240806,171900,245014982,1544,1544,1544,1544,0
|
|
20240806,171800,245014982,1544,1544,1544,1544,0
|
|
20240806,171700,245014982,1544,1544,1544,1544,0
|
|
20240806,171600,245014982,1544,1544,1544,1544,0
|
|
20240806,171500,245014982,1544,1544,1544,1544,0
|
|
20240806,171400,245014982,1544,1544,1544,1544,0
|
|
20240806,171300,245014982,1544,1544,1544,1544,0
|
|
20240806,171200,245014982,1544,1544,1544,1544,1027
|
|
20240806,171100,245014982,1544,1544,1544,1544,0
|
|
20240806,171000,245014982,1544,1544,1544,1544,0
|
|
20240806,170900,245014982,1544,1544,1544,1544,0
|
|
20240806,170800,245014982,1544,1544,1544,1544,0
|
|
20240806,170700,245014982,1544,1544,1544,1544,0
|
|
20240806,170600,245014982,1544,1544,1544,1544,0
|
|
20240806,170500,245014982,1544,1544,1544,1544,0
|
|
20240806,170400,245014982,1544,1544,1544,1544,0
|
|
20240806,170300,245014982,1544,1544,1544,1544,0
|
|
20240806,170200,245014982,1544,1544,1544,1544,0
|
|
20240806,170100,245014982,1544,1544,1544,1544,0
|
|
20240806,170000,245014982,1544,1544,1544,1544,0
|
|
20240806,165900,245014982,1544,1544,1544,1544,0
|
|
20240806,165800,245014982,1544,1544,1544,1544,0
|
|
20240806,165700,245014982,1544,1544,1544,1544,0
|
|
20240806,165600,245014982,1544,1544,1544,1544,0
|
|
20240806,165500,245014982,1544,1544,1544,1544,0
|
|
20240806,165400,245014982,1544,1544,1544,1544,0
|
|
20240806,165300,245014982,1544,1544,1544,1544,0
|
|
20240806,165200,245014982,1544,1544,1544,1544,0
|
|
20240806,165100,245014982,1544,1544,1544,1544,0
|
|
20240806,165000,245014982,1544,1544,1544,1544,0
|
|
20240806,164900,245014982,1544,1544,1544,1544,0
|
|
20240806,164800,245014982,1544,1544,1544,1544,0
|
|
20240806,164700,245014982,1544,1544,1544,1544,0
|
|
20240806,164600,245014982,1544,1544,1544,1544,0
|
|
20240806,164500,245014982,1544,1544,1544,1544,0
|
|
20240806,164400,245014982,1544,1544,1544,1544,0
|
|
20240806,164300,245014982,1544,1544,1544,1544,0
|
|
20240806,164200,245014982,1544,1544,1544,1544,1027
|
|
20240806,164100,245014982,1544,1544,1544,1544,0
|
|
20240806,164000,245014982,1544,1544,1544,1544,0
|
|
20240806,163900,245014982,1544,1544,1544,1544,0
|
|
20240806,163800,245014982,1544,1544,1544,1544,0
|
|
20240806,163700,245014982,1544,1544,1544,1544,0
|
|
20240806,163600,245014982,1544,1544,1544,1544,0
|
|
20240806,163500,245014982,1544,1544,1544,1544,0
|
|
20240806,163400,245014982,1544,1544,1544,1544,0
|
|
20240806,163300,245014982,1544,1544,1544,1544,0
|
|
20240806,163200,245014982,1544,1544,1544,1544,0
|
|
20240806,163100,245014982,1544,1544,1544,1544,0
|
|
20240806,163000,245014982,1544,1544,1544,1544,0
|
|
20240806,162900,245014982,1544,1544,1544,1544,0
|
|
20240806,162800,245014982,1544,1544,1544,1544,0
|
|
20240806,162700,245014982,1544,1544,1544,1544,0
|
|
20240806,162600,245014982,1544,1544,1544,1544,0
|
|
20240806,162500,245014982,1544,1544,1544,1544,0
|
|
20240806,162400,245014982,1544,1544,1544,1544,0
|
|
20240806,162300,245014982,1544,1544,1544,1544,0
|
|
20240806,162200,245014982,1544,1544,1544,1544,0
|
|
20240806,162100,245014982,1544,1544,1544,1544,0
|
|
20240806,162000,245014982,1544,1544,1544,1544,0
|
|
20240806,161900,245014982,1544,1544,1544,1544,0
|
|
20240806,161800,245014982,1544,1544,1544,1544,0
|
|
20240806,161700,245014982,1544,1544,1544,1544,0
|
|
20240806,161600,245014982,1544,1544,1544,1544,0
|
|
20240806,161500,245014982,1544,1544,1544,1544,0
|
|
20240806,161400,245014982,1544,1544,1544,1544,0
|
|
20240806,161300,245014982,1544,1544,1544,1544,0
|
|
20240806,161200,245014982,1544,1544,1544,1544,1027
|
|
20240806,161100,245014982,1544,1544,1544,1544,0
|
|
20240806,161000,245014982,1544,1544,1544,1544,0
|
|
20240806,160900,245014982,1544,1544,1544,1544,0
|
|
20240806,160800,245014982,1544,1544,1544,1544,0
|
|
20240806,160700,245014982,1544,1544,1544,1544,0
|
|
20240806,160600,245014982,1544,1544,1544,1544,0
|
|
20240806,160500,245014982,1544,1544,1544,1544,0
|
|
20240806,160400,245014982,1544,1544,1544,1544,0
|
|
20240806,160300,245014982,1544,1544,1544,1544,0
|
|
20240806,160200,245014982,1544,1544,1544,1544,0
|
|
20240806,160100,245014982,1544,1544,1544,1544,0
|
|
20240806,160000,245014982,1544,1544,1544,1544,0
|
|
20240806,155900,245014982,1544,1544,1544,1544,0
|
|
20240806,155800,245014982,1544,1544,1544,1544,0
|
|
20240806,155700,245014982,1544,1544,1544,1544,0
|
|
20240806,155600,245014982,1544,1544,1544,1544,0
|
|
20240806,155500,245014982,1544,1544,1544,1544,0
|
|
20240806,155400,245014982,1544,1544,1544,1544,0
|
|
20240806,155300,245014982,1544,1544,1544,1544,0
|
|
20240806,155200,245014982,1544,1544,1544,1544,0
|
|
20240806,155100,245014982,1544,1544,1544,1544,0
|
|
20240806,155000,245014982,1544,1544,1544,1544,0
|
|
20240806,154900,245014982,1544,1544,1544,1544,0
|
|
20240806,154800,245014982,1544,1544,1544,1544,0
|
|
20240806,154700,245014982,1544,1544,1544,1544,0
|
|
20240806,154600,245014982,1544,1544,1544,1544,0
|
|
20240806,154500,245014982,1544,1544,1544,1544,0
|
|
20240806,154400,245014982,1544,1544,1544,1544,0
|
|
20240806,154300,245014982,1544,1544,1544,1544,0
|
|
20240806,154200,245014982,1544,1544,1544,1544,1027
|
|
20240806,154100,245014982,1544,1544,1544,1544,0
|
|
20240806,154000,245014982,1544,1544,1544,1544,0
|
|
20240806,153900,245014982,1544,1544,1544,1544,0
|
|
20240806,153800,245014982,1544,1544,1544,1544,0
|
|
20240806,153700,245014982,1544,1544,1544,1544,0
|
|
20240806,153600,245014982,1544,1544,1544,1544,0
|
|
20240806,153500,245014982,1544,1544,1544,1544,0
|
|
20240806,153400,245014982,1544,1544,1544,1544,0
|
|
20240806,153300,245014982,1544,1544,1544,1544,0
|
|
20240806,153200,245014982,1544,1544,1544,1544,0
|
|
20240806,153100,245014982,1544,1544,1544,1544,0
|
|
20240806,153000,245014982,1544,1544,1544,1544,1027
|
|
20240806,152900,243429294,1544,1544,1544,1544,0
|
|
20240806,152800,243429294,1544,1544,1544,1544,0
|
|
20240806,152700,243429294,1544,1544,1544,1544,0
|
|
20240806,152600,243429294,1544,1544,1544,1544,0
|
|
20240806,152500,243429294,1544,1544,1544,1544,0
|
|
20240806,152400,243429294,1544,1544,1544,1544,0
|
|
20240806,152300,243429294,1544,1544,1544,1544,0
|
|
20240806,152200,243429294,1544,1544,1544,1544,0
|
|
20240806,152100,243429294,1544,1544,1544,1544,0
|
|
20240806,152000,243429294,1544,1544,1544,1544,0
|
|
20240806,151900,243429294,1544,1544,1544,1544,0
|
|
20240806,151800,243429294,1544,1559,1559,1544,2
|
|
20240806,151700,243426191,1560,1560,1560,1560,2
|
|
20240806,151600,243423071,1560,1560,1560,1560,1160
|
|
20240806,151500,241613471,1546,1560,1560,1546,202
|
|
20240806,151400,241301165,1560,1560,1560,1560,0
|
|
20240806,151300,241301165,1560,1560,1560,1560,1
|
|
20240806,151200,241299605,1560,1560,1560,1560,2
|
|
20240806,151100,241296485,1560,1560,1560,1560,32
|
|
20240806,151000,241246565,1543,1543,1560,1543,124
|
|
20240806,150900,241055199,1543,1560,1560,1543,3
|
|
20240806,150800,241050536,1560,1560,1560,1560,1
|
|
20240806,150700,241048976,1543,1543,1543,1543,0
|
|
20240806,150600,241048976,1543,1553,1553,1543,420
|
|
20240806,150500,240397596,1560,1560,1560,1560,0
|
|
20240806,150400,240397596,1560,1560,1560,1560,1
|
|
20240806,150300,240396036,1555,1555,1555,1555,134
|
|
20240806,150200,240187666,1555,1555,1555,1555,0
|
|
20240806,150100,240187666,1555,1555,1555,1555,691
|
|
20240806,150000,239113161,1555,1555,1555,1555,0
|
|
20240806,145900,239113161,1555,1555,1555,1555,0
|
|
20240806,145800,239113161,1555,1555,1555,1555,0
|
|
20240806,145700,239113161,1555,1555,1555,1555,0
|
|
20240806,145600,239113161,1555,1553,1555,1553,142
|
|
20240806,145500,238892369,1553,1553,1553,1553,20
|
|
20240806,145400,238861309,1553,1553,1553,1553,0
|
|
20240806,145300,238861309,1553,1553,1553,1553,0
|
|
20240806,145200,238861309,1553,1553,1553,1553,0
|
|
20240806,145100,238861309,1553,1553,1553,1553,0
|
|
20240806,145000,238861309,1553,1542,1553,1542,202
|
|
20240806,144900,238549803,1542,1542,1542,1542,1000
|
|
20240806,144800,237007803,1542,1554,1554,1542,202
|
|
20240806,144700,236693919,1554,1554,1554,1554,0
|
|
20240806,144600,236693919,1554,1554,1554,1554,1000
|
|
20240806,144500,235139919,1554,1553,1554,1553,501
|
|
20240806,144400,234361865,1555,1555,1555,1555,0
|
|
20240806,144300,234361865,1555,1555,1555,1555,20
|
|
20240806,144200,234330765,1555,1555,1555,1555,0
|
|
20240806,144100,234330765,1555,1555,1555,1555,10
|
|
20240806,144000,234315215,1555,1555,1555,1555,0
|
|
20240806,143900,234315215,1555,1555,1555,1555,0
|
|
20240806,143800,234315215,1555,1556,1556,1555,1118
|
|
20240806,143700,232576207,1556,1556,1556,1556,100
|
|
20240806,143600,232420607,1564,1564,1564,1564,0
|
|
20240806,143500,232420607,1564,1564,1564,1564,0
|
|
20240806,143400,232420607,1564,1565,1565,1564,674
|
|
20240806,143300,231366297,1565,1581,1581,1565,231
|
|
20240806,143200,231004766,1587,1587,1587,1587,559
|
|
20240806,143100,230117633,1588,1588,1588,1588,1000
|
|
20240806,143000,228529633,1588,1588,1588,1588,1000
|
|
20240806,142900,226941633,1588,1570,1588,1570,5753
|
|
20240806,142800,217845945,1547,1545,1552,1545,4041
|
|
20240806,142700,211590286,1539,1534,1539,1534,2076
|
|
20240806,142600,208396247,1534,1534,1534,1534,0
|
|
20240806,142500,208396247,1534,1534,1534,1534,0
|
|
20240806,142400,208396247,1534,1534,1534,1534,0
|
|
20240806,142300,208396247,1534,1534,1534,1534,0
|
|
20240806,142200,208396247,1534,1529,1534,1529,2719
|
|
20240806,142100,204232195,1525,1524,1525,1524,1012
|
|
20240806,142000,202689796,1524,1523,1524,1523,203
|
|
20240806,141900,202380463,1523,1519,1523,1519,1223
|
|
20240806,141800,200518696,1515,1515,1515,1515,0
|
|
20240806,141700,200518696,1515,1515,1515,1515,0
|
|
20240806,141600,200518696,1515,1515,1515,1515,0
|
|
20240806,141500,200518696,1515,1514,1515,1514,51
|
|
20240806,141400,200441464,1513,1513,1513,1513,0
|
|
20240806,141300,200441464,1513,1513,1513,1513,0
|
|
20240806,141200,200441464,1513,1513,1513,1513,0
|
|
20240806,141100,200441464,1513,1513,1513,1513,0
|
|
20240806,141000,200441464,1513,1513,1513,1513,11
|
|
20240806,140900,200424821,1513,1513,1513,1513,0
|
|
20240806,140800,200424821,1513,1513,1513,1513,0
|
|
20240806,140700,200424821,1513,1513,1513,1513,0
|
|
20240806,140600,200424821,1513,1513,1513,1513,501
|
|
20240806,140500,199666808,1513,1513,1513,1513,0
|
|
20240806,140400,199666808,1513,1513,1513,1513,0
|
|
20240806,140300,199666808,1513,1513,1513,1513,0
|
|
20240806,140200,199666808,1513,1513,1513,1513,0
|
|
20240806,140100,199666808,1513,1513,1513,1513,0
|
|
20240806,140000,199666808,1513,1513,1513,1513,0
|
|
20240806,135900,199666808,1513,1513,1513,1513,0
|
|
20240806,135800,199666808,1513,1513,1513,1513,0
|
|
20240806,135700,199666808,1513,1513,1513,1513,0
|
|
20240806,135600,199666808,1513,1513,1513,1513,0
|
|
20240806,135500,199666808,1513,1513,1513,1513,0
|
|
20240806,135400,199666808,1513,1513,1513,1513,0
|
|
20240806,135300,199666808,1513,1513,1513,1513,361
|
|
20240806,135200,199120615,1513,1513,1513,1513,100
|
|
20240806,135100,198969315,1513,1513,1513,1513,181
|
|
20240806,135000,198695462,1513,1513,1513,1513,100
|
|
20240806,134900,198544162,1521,1521,1521,1521,0
|
|
20240806,134800,198544162,1521,1521,1521,1521,1
|
|
20240806,134700,198542641,1513,1513,1513,1513,0
|
|
20240806,134600,198542641,1513,1513,1513,1513,0
|
|
20240806,134500,198542641,1513,1513,1513,1513,0
|
|
20240806,134400,198542641,1513,1513,1513,1513,0
|
|
20240806,134300,198542641,1513,1513,1513,1513,0
|
|
20240806,134200,198542641,1513,1513,1513,1513,0
|
|
20240806,134100,198542641,1513,1513,1513,1513,0
|
|
20240806,134000,198542641,1513,1513,1513,1513,0
|
|
20240806,133900,198542641,1513,1513,1513,1513,0
|
|
20240806,133800,198542641,1513,1513,1513,1513,0
|
|
20240806,133700,198542641,1513,1513,1513,1513,0
|
|
20240806,133600,198542641,1513,1513,1513,1513,351
|
|
20240806,133500,198011578,1513,1513,1513,1513,183
|
|
20240806,133400,197734699,1513,1513,1513,1513,0
|
|
20240806,133300,197734699,1513,1513,1513,1513,0
|
|
20240806,133200,197734699,1513,1513,1513,1513,72
|
|
20240806,133100,197625763,1524,1524,1524,1524,100
|
|
20240806,133000,197473363,1524,1524,1524,1524,0
|
|
20240806,132900,197473363,1524,1524,1524,1524,0
|
|
20240806,132800,197473363,1524,1524,1524,1524,0
|
|
20240806,132700,197473363,1524,1524,1524,1524,1
|
|
20240806,132600,197471839,1512,1511,1512,1511,1828
|
|
20240806,132500,194707904,1511,1511,1511,1511,0
|
|
20240806,132400,194707904,1511,1511,1511,1511,0
|
|
20240806,132300,194707904,1511,1511,1511,1511,0
|
|
20240806,132200,194707904,1511,1511,1511,1511,208
|
|
20240806,132100,194393616,1511,1511,1511,1511,0
|
|
20240806,132000,194393616,1511,1511,1511,1511,0
|
|
20240806,131900,194393616,1511,1511,1511,1511,40
|
|
20240806,131800,194333176,1511,1511,1511,1511,15
|
|
20240806,131700,194310511,1501,1501,1501,1501,0
|
|
20240806,131600,194310511,1501,1501,1501,1501,9
|
|
20240806,131500,194297002,1503,1502,1503,1502,2631
|
|
20240806,131400,190342610,1501,1501,1501,1501,627
|
|
20240806,131300,189401483,1501,1504,1504,1501,3034
|
|
20240806,131200,184841962,1508,1508,1508,1508,0
|
|
20240806,131100,184841962,1508,1508,1508,1508,0
|
|
20240806,131000,184841962,1508,1508,1508,1508,99
|
|
20240806,130900,184692670,1508,1508,1508,1508,1
|
|
20240806,130800,184691162,1502,1502,1502,1502,0
|
|
20240806,130700,184691162,1502,1502,1502,1502,0
|
|
20240806,130600,184691162,1502,1503,1503,1502,1679
|
|
20240806,130500,182169117,1508,1508,1508,1508,100
|
|
20240806,130400,182018317,1510,1510,1510,1510,420
|
|
20240806,130300,181384117,1512,1509,1512,1509,3512
|
|
20240806,130200,176075141,1509,1509,1509,1509,1
|
|
20240806,130100,176073632,1498,1498,1498,1498,0
|
|
20240806,130000,176073632,1498,1498,1498,1498,0
|
|
20240806,125900,176073632,1498,1509,1509,1498,2
|
|
20240806,125800,176070625,1509,1509,1509,1509,0
|
|
20240806,125700,176070625,1509,1509,1509,1509,0
|
|
20240806,125600,176070625,1509,1509,1509,1509,0
|
|
20240806,125500,176070625,1509,1509,1509,1509,0
|
|
20240806,125400,176070625,1509,1509,1509,1509,0
|
|
20240806,125300,176070625,1509,1509,1509,1509,65
|
|
20240806,125200,175972540,1509,1509,1509,1509,1
|
|
20240806,125100,175971031,1498,1498,1498,1498,1
|
|
20240806,125000,175969533,1505,1505,1505,1505,0
|
|
20240806,124900,175969533,1505,1498,1505,1498,685
|
|
20240806,124800,174942451,1498,1498,1498,1498,0
|
|
20240806,124700,174942451,1498,1494,1498,1488,3189
|
|
20240806,124600,170189772,1492,1492,1492,1492,0
|
|
20240806,124500,170189772,1492,1492,1492,1492,0
|
|
20240806,124400,170189772,1492,1492,1492,1492,0
|
|
20240806,124300,170189772,1492,1492,1492,1492,0
|
|
20240806,124200,170189772,1492,1492,1492,1492,0
|
|
20240806,124100,170189772,1492,1492,1492,1492,0
|
|
20240806,124000,170189772,1492,1498,1498,1492,451
|
|
20240806,123900,169516164,1498,1498,1498,1498,0
|
|
20240806,123800,169516164,1498,1498,1498,1498,1
|
|
20240806,123700,169514666,1494,1494,1494,1494,0
|
|
20240806,123600,169514666,1494,1494,1494,1494,0
|
|
20240806,123500,169514666,1494,1494,1494,1494,0
|
|
20240806,123400,169514666,1494,1494,1494,1494,0
|
|
20240806,123300,169514666,1494,1494,1494,1494,0
|
|
20240806,123200,169514666,1494,1494,1494,1494,0
|
|
20240806,123100,169514666,1494,1494,1494,1494,0
|
|
20240806,123000,169514666,1494,1494,1494,1494,0
|
|
20240806,122900,169514666,1494,1494,1494,1494,0
|
|
20240806,122800,169514666,1494,1494,1494,1494,0
|
|
20240806,122700,169514666,1494,1494,1494,1494,0
|
|
20240806,122600,169514666,1494,1494,1494,1494,0
|
|
20240806,122500,169514666,1494,1494,1494,1494,0
|
|
20240806,122400,169514666,1494,1494,1494,1494,700
|
|
20240806,122300,168468866,1494,1494,1494,1494,0
|
|
20240806,122200,168468866,1494,1494,1494,1494,647
|
|
20240806,122100,167502248,1495,1495,1495,1495,50
|
|
20240806,122000,167427498,1492,1492,1492,1492,0
|
|
20240806,121900,167427498,1492,1492,1492,1492,19
|
|
20240806,121800,167399150,1495,1495,1495,1495,552
|
|
20240806,121700,166573910,1490,1490,1490,1490,0
|
|
20240806,121600,166573910,1490,1490,1490,1490,0
|
|
20240806,121500,166573910,1490,1490,1490,1490,435
|
|
20240806,121400,165925760,1495,1495,1495,1495,0
|
|
20240806,121300,165925760,1495,1495,1495,1495,200
|
|
20240806,121200,165626760,1494,1494,1494,1494,108
|
|
20240806,121100,165465408,1494,1494,1494,1494,3
|
|
20240806,121000,165460926,1490,1490,1490,1490,0
|
|
20240806,120900,165460926,1490,1490,1490,1490,0
|
|
20240806,120800,165460926,1490,1490,1490,1490,0
|
|
20240806,120700,165460926,1490,1490,1490,1490,0
|
|
20240806,120600,165460926,1490,1490,1490,1490,0
|
|
20240806,120500,165460926,1490,1490,1490,1490,624
|
|
20240806,120400,164531166,1496,1496,1496,1496,22
|
|
20240806,120300,164498254,1496,1496,1496,1496,0
|
|
20240806,120200,164498254,1496,1496,1496,1496,0
|
|
20240806,120100,164498254,1496,1496,1496,1496,5
|
|
20240806,120000,164490774,1510,1510,1510,1510,0
|
|
20240806,115900,164490774,1510,1510,1510,1510,0
|
|
20240806,115800,164490774,1510,1510,1510,1510,0
|
|
20240806,115700,164490774,1510,1510,1510,1510,0
|
|
20240806,115600,164490774,1510,1510,1510,1510,0
|
|
20240806,115500,164490774,1510,1510,1510,1510,0
|
|
20240806,115400,164490774,1510,1510,1510,1510,0
|
|
20240806,115300,164490774,1510,1510,1510,1510,0
|
|
20240806,115200,164490774,1510,1510,1510,1510,0
|
|
20240806,115100,164490774,1510,1510,1510,1510,0
|
|
20240806,115000,164490774,1510,1510,1510,1510,10
|
|
20240806,114900,164475674,1496,1496,1496,1496,0
|
|
20240806,114800,164475674,1496,1496,1496,1496,17
|
|
20240806,114700,164450242,1496,1496,1496,1496,0
|
|
20240806,114600,164450242,1496,1496,1496,1496,121
|
|
20240806,114500,164269226,1505,1506,1506,1505,1794
|
|
20240806,114400,161568215,1512,1512,1512,1512,0
|
|
20240806,114300,161568215,1512,1512,1512,1512,48
|
|
20240806,114200,161495639,1505,1505,1505,1505,0
|
|
20240806,114100,161495639,1505,1505,1505,1505,0
|
|
20240806,114000,161495639,1505,1505,1505,1505,0
|
|
20240806,113900,161495639,1505,1505,1505,1505,0
|
|
20240806,113800,161495639,1505,1505,1505,1505,1
|
|
20240806,113700,161494134,1513,1513,1513,1513,0
|
|
20240806,113600,161494134,1513,1513,1513,1513,0
|
|
20240806,113500,161494134,1513,1513,1513,1513,0
|
|
20240806,113400,161494134,1513,1513,1513,1513,8
|
|
20240806,113300,161482030,1501,1501,1501,1501,0
|
|
20240806,113200,161482030,1501,1500,1501,1500,2416
|
|
20240806,113100,157858029,1494,1494,1494,1494,1
|
|
20240806,113000,157856535,1493,1493,1493,1493,0
|
|
20240806,112900,157856535,1493,1493,1493,1493,0
|
|
20240806,112800,157856535,1493,1493,1493,1493,0
|
|
20240806,112700,157856535,1493,1500,1500,1493,1004
|
|
20240806,112600,156350542,1500,1500,1500,1500,0
|
|
20240806,112500,156350542,1500,1500,1500,1500,0
|
|
20240806,112400,156350542,1500,1500,1500,1500,0
|
|
20240806,112300,156350542,1500,1500,1500,1500,0
|
|
20240806,112200,156350542,1500,1502,1502,1500,2819
|
|
20240806,112100,152116444,1500,1500,1500,1500,0
|
|
20240806,112000,152116444,1500,1500,1500,1500,0
|
|
20240806,111900,152116444,1500,1500,1500,1500,0
|
|
20240806,111800,152116444,1500,1500,1500,1500,0
|
|
20240806,111700,152116444,1500,1500,1500,1500,0
|
|
20240806,111600,152116444,1500,1500,1500,1500,2999
|
|
20240806,111500,147617944,1486,1486,1486,1486,261
|
|
20240806,111400,147230098,1486,1486,1486,1486,45
|
|
20240806,111300,147163228,1486,1486,1486,1486,0
|
|
20240806,111200,147163228,1486,1486,1486,1486,0
|
|
20240806,111100,147163228,1486,1486,1486,1486,0
|
|
20240806,111000,147163228,1486,1486,1486,1486,0
|
|
20240806,110900,147163228,1486,1507,1510,1486,2503
|
|
20240806,110800,143391225,1507,1507,1507,1507,0
|
|
20240806,110700,143391225,1507,1507,1507,1507,0
|
|
20240806,110600,143391225,1507,1508,1508,1507,791
|
|
20240806,110500,142199178,1511,1511,1511,1511,0
|
|
20240806,110400,142199178,1511,1511,1511,1511,0
|
|
20240806,110300,142199178,1511,1511,1511,1511,1
|
|
20240806,110200,142197667,1507,1510,1510,1507,415
|
|
20240806,110100,141571652,1516,1516,1516,1516,0
|
|
20240806,110000,141571652,1516,1516,1516,1516,0
|
|
20240806,105900,141571652,1516,1517,1517,1516,461
|
|
20240806,105800,140872676,1516,1516,1516,1516,0
|
|
20240806,105700,140872676,1516,1516,1516,1516,301
|
|
20240806,105600,140416360,1510,1510,1510,1510,0
|
|
20240806,105500,140416360,1510,1510,1510,1510,450
|
|
20240806,105400,139736860,1507,1507,1507,1507,0
|
|
20240806,105300,139736860,1507,1507,1507,1507,494
|
|
20240806,105200,138992402,1507,1500,1507,1500,3586
|
|
20240806,105100,133596786,1488,1488,1488,1488,0
|
|
20240806,105000,133596786,1488,1488,1488,1488,0
|
|
20240806,104900,133596786,1488,1488,1488,1488,11
|
|
20240806,104800,133580418,1488,1488,1488,1488,0
|
|
20240806,104700,133580418,1488,1489,1489,1488,3
|
|
20240806,104600,133575952,1488,1488,1488,1488,247
|
|
20240806,104500,133208416,1481,1480,1481,1480,422
|
|
20240806,104400,132583855,1471,1471,1471,1471,0
|
|
20240806,104300,132583855,1471,1471,1471,1471,205
|
|
20240806,104200,132282300,1471,1472,1472,1471,822
|
|
20240806,104100,131073124,1476,1487,1487,1476,1998
|
|
20240806,104000,128115314,1488,1490,1490,1488,691
|
|
20240806,103900,127086228,1489,1489,1489,1489,0
|
|
20240806,103800,127086228,1489,1490,1490,1489,219
|
|
20240806,103700,126760097,1489,1489,1489,1489,902
|
|
20240806,103600,125417019,1489,1495,1495,1489,1174
|
|
20240806,103500,123668909,1494,1495,1495,1494,13
|
|
20240806,103400,123649475,1495,1495,1495,1495,0
|
|
20240806,103300,123649475,1495,1495,1495,1495,0
|
|
20240806,103200,123649475,1495,1495,1495,1495,1
|
|
20240806,103100,123647980,1506,1506,1506,1506,1
|
|
20240806,103000,123646474,1487,1487,1487,1487,0
|
|
20240806,102900,123646474,1487,1487,1487,1487,0
|
|
20240806,102800,123646474,1487,1487,1487,1487,0
|
|
20240806,102700,123646474,1487,1487,1487,1487,0
|
|
20240806,102600,123646474,1487,1487,1487,1487,0
|
|
20240806,102500,123646474,1487,1487,1487,1487,0
|
|
20240806,102400,123646474,1487,1487,1487,1487,0
|
|
20240806,102300,123646474,1487,1487,1487,1487,0
|
|
20240806,102200,123646474,1487,1487,1487,1487,862
|
|
20240806,102100,122364680,1487,1490,1490,1487,5064
|
|
20240806,102000,114834335,1487,1487,1487,1487,0
|
|
20240806,101900,114834335,1487,1487,1487,1487,0
|
|
20240806,101800,114834335,1487,1487,1487,1487,0
|
|
20240806,101700,114834335,1487,1507,1507,1486,5439
|
|
20240806,101600,106737349,1506,1506,1506,1506,0
|
|
20240806,101500,106737349,1506,1531,1532,1506,912
|
|
20240806,101400,105341830,1532,1536,1539,1532,1708
|
|
20240806,101300,102719352,1539,1540,1540,1539,296
|
|
20240806,101200,102263638,1558,1558,1558,1558,1
|
|
20240806,101100,102262080,1539,1539,1539,1539,1000
|
|
20240806,101000,100723080,1538,1538,1538,1538,1
|
|
20240806,100900,100721542,1539,1539,1539,1539,0
|
|
20240806,100800,100721542,1539,1539,1539,1539,0
|
|
20240806,100700,100721542,1539,1539,1539,1539,990
|
|
20240806,100600,99197932,1537,1537,1537,1537,0
|
|
20240806,100500,99197932,1537,1537,1540,1537,162
|
|
20240806,100400,98948902,1540,1536,1540,1536,2011
|
|
20240806,100300,95856580,1536,1516,1536,1516,2766
|
|
20240806,100200,91619337,1529,1529,1529,1529,7
|
|
20240806,100100,91608634,1530,1530,1530,1530,0
|
|
20240806,100000,91608634,1530,1530,1530,1530,0
|
|
20240806,095900,91608634,1530,1530,1530,1530,2
|
|
20240806,095800,91605574,1530,1530,1530,1530,1600
|
|
20240806,095700,89157574,1532,1525,1532,1525,3904
|
|
20240806,095600,83190565,1527,1516,1527,1516,2660
|
|
20240806,095500,79145595,1520,1515,1520,1515,417
|
|
20240806,095400,78511984,1515,1515,1515,1515,1
|
|
20240806,095300,78510469,1495,1495,1495,1495,0
|
|
20240806,095200,78510469,1495,1495,1495,1495,0
|
|
20240806,095100,78510469,1495,1515,1515,1495,492
|
|
20240806,095000,77765329,1486,1486,1486,1486,0
|
|
20240806,094900,77765329,1486,1521,1521,1486,3119
|
|
20240806,094800,73038871,1529,1529,1529,1529,1
|
|
20240806,094700,73037342,1522,1522,1522,1522,0
|
|
20240806,094600,73037342,1522,1522,1522,1522,274
|
|
20240806,094500,72620314,1521,1522,1522,1521,1591
|
|
20240806,094400,70198816,1522,1523,1523,1522,722
|
|
20240806,094300,69099677,1534,1534,1534,1534,0
|
|
20240806,094200,69099677,1534,1534,1534,1534,0
|
|
20240806,094100,69099677,1534,1521,1534,1521,348
|
|
20240806,094000,68569049,1521,1520,1521,1520,250
|
|
20240806,093900,68189039,1520,1511,1520,1511,1074
|
|
20240806,093800,66563518,1510,1482,1510,1482,250
|
|
20240806,093700,66186282,1472,1510,1510,1472,2733
|
|
20240806,093600,62133427,1508,1508,1508,1508,0
|
|
20240806,093500,62133427,1508,1516,1517,1508,363
|
|
20240806,093400,61583116,1515,1491,1515,1491,1000
|
|
20240806,093300,60075567,1485,1485,1485,1485,0
|
|
20240806,093200,60075567,1485,1485,1485,1485,30
|
|
20240806,093100,60031017,1485,1506,1506,1485,14
|
|
20240806,093000,60010038,1506,1506,1506,1506,172
|
|
20240806,092900,59751006,1469,1510,1511,1469,782
|
|
20240806,092800,58577067,1520,1537,1537,1520,5706
|
|
20240806,092700,49867530,1537,1537,1537,1537,0
|
|
20240806,092600,49867530,1537,1537,1537,1537,1
|
|
20240806,092500,49865993,1525,1525,1525,1525,138
|
|
20240806,092400,49655543,1525,1520,1525,1520,338
|
|
20240806,092300,49140593,1520,1511,1520,1511,2429
|
|
20240806,092200,45462507,1506,1506,1506,1506,100
|
|
20240806,092100,45311907,1487,1486,1487,1486,1400
|
|
20240806,092000,43231506,1486,1486,1486,1486,909
|
|
20240806,091900,41880732,1480,1480,1480,1480,1
|
|
20240806,091800,41879252,1512,1512,1512,1512,0
|
|
20240806,091700,41879252,1512,1512,1512,1512,270
|
|
20240806,091600,41471012,1513,1513,1513,1513,100
|
|
20240806,091500,41319712,1453,1453,1453,1453,1
|
|
20240806,091400,41318259,1470,1470,1470,1470,4
|
|
20240806,091300,41312379,1470,1450,1470,1450,8274
|
|
20240806,091200,29257189,1450,1442,1450,1442,510
|
|
20240806,091100,28519388,1441,1431,1441,1431,1388
|
|
20240806,091000,26525294,1426,1426,1426,1426,861
|
|
20240806,090900,25297508,1426,1426,1426,1426,2
|
|
20240806,090800,25294656,1426,1438,1438,1425,3400
|
|
20240806,090700,20430456,1425,1427,1427,1425,5991
|
|
20240806,090600,11886373,1427,1427,1427,1427,74
|
|
20240806,090500,11780775,1426,1445,1445,1426,15
|
|
20240806,090400,11759328,1448,1448,1448,1448,0
|
|
20240806,090300,11759328,1448,1440,1448,1425,2170
|
|
20240806,090200,8617806,1451,1413,1451,1413,781
|
|
20240806,090100,7506774,1411,1453,1453,1408,31
|
|
20240806,090000,7462895,1453,1455,1455,1400,5189
|