647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,194400,205743437,1651,1651,1651,1651,537
|
|
20240806,194300,205743437,1651,1651,1651,1651,0
|
|
20240806,194200,205743437,1651,1651,1651,1651,0
|
|
20240806,194100,205743437,1651,1651,1651,1651,0
|
|
20240806,194000,205743437,1651,1651,1651,1651,0
|
|
20240806,193900,205743437,1651,1651,1651,1651,0
|
|
20240806,193800,205743437,1651,1651,1651,1651,0
|
|
20240806,193700,205743437,1651,1651,1651,1651,0
|
|
20240806,193600,205743437,1651,1651,1651,1651,0
|
|
20240806,193500,205743437,1651,1651,1651,1651,0
|
|
20240806,193400,205743437,1651,1651,1651,1651,0
|
|
20240806,193300,205743437,1651,1651,1651,1651,0
|
|
20240806,193200,205743437,1651,1651,1651,1651,0
|
|
20240806,193100,205743437,1651,1651,1651,1651,0
|
|
20240806,193000,205743437,1651,1651,1651,1651,0
|
|
20240806,192900,205743437,1651,1651,1651,1651,0
|
|
20240806,192800,205743437,1651,1651,1651,1651,0
|
|
20240806,192700,205743437,1651,1651,1651,1651,0
|
|
20240806,192600,205743437,1651,1651,1651,1651,0
|
|
20240806,192500,205743437,1651,1651,1651,1651,0
|
|
20240806,192400,205743437,1651,1651,1651,1651,0
|
|
20240806,192300,205743437,1651,1651,1651,1651,0
|
|
20240806,192200,205743437,1651,1651,1651,1651,0
|
|
20240806,192100,205743437,1651,1651,1651,1651,0
|
|
20240806,192000,205743437,1651,1651,1651,1651,0
|
|
20240806,191900,205743437,1651,1651,1651,1651,0
|
|
20240806,191800,205743437,1651,1651,1651,1651,0
|
|
20240806,191700,205743437,1651,1651,1651,1651,0
|
|
20240806,191600,205743437,1651,1651,1651,1651,0
|
|
20240806,191500,205743437,1651,1651,1651,1651,0
|
|
20240806,191400,205743437,1651,1651,1651,1651,537
|
|
20240806,191300,205743437,1651,1651,1651,1651,0
|
|
20240806,191200,205743437,1651,1651,1651,1651,0
|
|
20240806,191100,205743437,1651,1651,1651,1651,0
|
|
20240806,191000,205743437,1651,1651,1651,1651,0
|
|
20240806,190900,205743437,1651,1651,1651,1651,0
|
|
20240806,190800,205743437,1651,1651,1651,1651,0
|
|
20240806,190700,205743437,1651,1651,1651,1651,0
|
|
20240806,190600,205743437,1651,1651,1651,1651,0
|
|
20240806,190500,205743437,1651,1651,1651,1651,0
|
|
20240806,190400,205743437,1651,1651,1651,1651,0
|
|
20240806,190300,205743437,1651,1651,1651,1651,0
|
|
20240806,190200,205743437,1651,1651,1651,1651,0
|
|
20240806,190100,205743437,1651,1651,1651,1651,0
|
|
20240806,190000,205743437,1651,1651,1651,1651,0
|
|
20240806,185900,205743437,1651,1651,1651,1651,0
|
|
20240806,185800,205743437,1651,1651,1651,1651,0
|
|
20240806,185700,205743437,1651,1651,1651,1651,0
|
|
20240806,185600,205743437,1651,1651,1651,1651,0
|
|
20240806,185500,205743437,1651,1651,1651,1651,0
|
|
20240806,185400,205743437,1651,1651,1651,1651,0
|
|
20240806,185300,205743437,1651,1651,1651,1651,0
|
|
20240806,185200,205743437,1651,1651,1651,1651,0
|
|
20240806,185100,205743437,1651,1651,1651,1651,0
|
|
20240806,185000,205743437,1651,1651,1651,1651,0
|
|
20240806,184900,205743437,1651,1651,1651,1651,0
|
|
20240806,184800,205743437,1651,1651,1651,1651,0
|
|
20240806,184700,205743437,1651,1651,1651,1651,0
|
|
20240806,184600,205743437,1651,1651,1651,1651,0
|
|
20240806,184500,205743437,1651,1651,1651,1651,0
|
|
20240806,184400,205743437,1651,1651,1651,1651,537
|
|
20240806,184300,205743437,1651,1651,1651,1651,0
|
|
20240806,184200,205743437,1651,1651,1651,1651,0
|
|
20240806,184100,205743437,1651,1651,1651,1651,0
|
|
20240806,184000,205743437,1651,1651,1651,1651,0
|
|
20240806,183900,205743437,1651,1651,1651,1651,0
|
|
20240806,183800,205743437,1651,1651,1651,1651,0
|
|
20240806,183700,205743437,1651,1651,1651,1651,0
|
|
20240806,183600,205743437,1651,1651,1651,1651,0
|
|
20240806,183500,205743437,1651,1651,1651,1651,0
|
|
20240806,183400,205743437,1651,1651,1651,1651,0
|
|
20240806,183300,205743437,1651,1651,1651,1651,0
|
|
20240806,183200,205743437,1651,1651,1651,1651,0
|
|
20240806,183100,205743437,1651,1651,1651,1651,0
|
|
20240806,183000,205743437,1651,1651,1651,1651,0
|
|
20240806,182900,205743437,1651,1651,1651,1651,0
|
|
20240806,182800,205743437,1651,1651,1651,1651,0
|
|
20240806,182700,205743437,1651,1651,1651,1651,0
|
|
20240806,182600,205743437,1651,1651,1651,1651,0
|
|
20240806,182500,205743437,1651,1651,1651,1651,0
|
|
20240806,182400,205743437,1651,1651,1651,1651,0
|
|
20240806,182300,205743437,1651,1651,1651,1651,0
|
|
20240806,182200,205743437,1651,1651,1651,1651,0
|
|
20240806,182100,205743437,1651,1651,1651,1651,0
|
|
20240806,182000,205743437,1651,1651,1651,1651,0
|
|
20240806,181900,205743437,1651,1651,1651,1651,0
|
|
20240806,181800,205743437,1651,1651,1651,1651,0
|
|
20240806,181700,205743437,1651,1651,1651,1651,0
|
|
20240806,181600,205743437,1651,1651,1651,1651,0
|
|
20240806,181500,205743437,1651,1651,1651,1651,0
|
|
20240806,181400,205743437,1651,1651,1651,1651,537
|
|
20240806,181300,205743437,1651,1651,1651,1651,0
|
|
20240806,181200,205743437,1651,1651,1651,1651,0
|
|
20240806,181100,205743437,1651,1651,1651,1651,0
|
|
20240806,181000,205743437,1651,1651,1651,1651,0
|
|
20240806,180900,205743437,1651,1651,1651,1651,0
|
|
20240806,180800,205743437,1651,1651,1651,1651,0
|
|
20240806,180700,205743437,1651,1651,1651,1651,0
|
|
20240806,180600,205743437,1651,1651,1651,1651,0
|
|
20240806,180500,205743437,1651,1651,1651,1651,0
|
|
20240806,180400,205743437,1651,1651,1651,1651,0
|
|
20240806,180300,205743437,1651,1651,1651,1651,0
|
|
20240806,180200,205743437,1651,1651,1651,1651,0
|
|
20240806,180100,205743437,1651,1651,1651,1651,0
|
|
20240806,180000,205743437,1651,1651,1651,1651,0
|
|
20240806,175900,205743437,1651,1651,1651,1651,0
|
|
20240806,175800,205743437,1651,1651,1651,1651,0
|
|
20240806,175700,205743437,1651,1651,1651,1651,0
|
|
20240806,175600,205743437,1651,1651,1651,1651,0
|
|
20240806,175500,205743437,1651,1651,1651,1651,0
|
|
20240806,175400,205743437,1651,1651,1651,1651,0
|
|
20240806,175300,205743437,1651,1651,1651,1651,0
|
|
20240806,175200,205743437,1651,1651,1651,1651,0
|
|
20240806,175100,205743437,1651,1651,1651,1651,0
|
|
20240806,175000,205743437,1651,1651,1651,1651,0
|
|
20240806,174900,205743437,1651,1651,1651,1651,0
|
|
20240806,174800,205743437,1651,1651,1651,1651,0
|
|
20240806,174700,205743437,1651,1651,1651,1651,0
|
|
20240806,174600,205743437,1651,1651,1651,1651,0
|
|
20240806,174500,205743437,1651,1651,1651,1651,0
|
|
20240806,174400,205743437,1651,1651,1651,1651,537
|
|
20240806,174300,205743437,1651,1651,1651,1651,0
|
|
20240806,174200,205743437,1651,1651,1651,1651,0
|
|
20240806,174100,205743437,1651,1651,1651,1651,0
|
|
20240806,174000,205743437,1651,1651,1651,1651,0
|
|
20240806,173900,205743437,1651,1651,1651,1651,0
|
|
20240806,173800,205743437,1651,1651,1651,1651,0
|
|
20240806,173700,205743437,1651,1651,1651,1651,0
|
|
20240806,173600,205743437,1651,1651,1651,1651,0
|
|
20240806,173500,205743437,1651,1651,1651,1651,0
|
|
20240806,173400,205743437,1651,1651,1651,1651,0
|
|
20240806,173300,205743437,1651,1651,1651,1651,0
|
|
20240806,173200,205743437,1651,1651,1651,1651,0
|
|
20240806,173100,205743437,1651,1651,1651,1651,0
|
|
20240806,173000,205743437,1651,1651,1651,1651,0
|
|
20240806,172900,205743437,1651,1651,1651,1651,0
|
|
20240806,172800,205743437,1651,1651,1651,1651,0
|
|
20240806,172700,205743437,1651,1651,1651,1651,0
|
|
20240806,172600,205743437,1651,1651,1651,1651,0
|
|
20240806,172500,205743437,1651,1651,1651,1651,0
|
|
20240806,172400,205743437,1651,1651,1651,1651,0
|
|
20240806,172300,205743437,1651,1651,1651,1651,0
|
|
20240806,172200,205743437,1651,1651,1651,1651,0
|
|
20240806,172100,205743437,1651,1651,1651,1651,0
|
|
20240806,172000,205743437,1651,1651,1651,1651,0
|
|
20240806,171900,205743437,1651,1651,1651,1651,0
|
|
20240806,171800,205743437,1651,1651,1651,1651,0
|
|
20240806,171700,205743437,1651,1651,1651,1651,0
|
|
20240806,171600,205743437,1651,1651,1651,1651,0
|
|
20240806,171500,205743437,1651,1651,1651,1651,0
|
|
20240806,171400,205743437,1651,1651,1651,1651,537
|
|
20240806,171300,205743437,1651,1651,1651,1651,0
|
|
20240806,171200,205743437,1651,1651,1651,1651,0
|
|
20240806,171100,205743437,1651,1651,1651,1651,0
|
|
20240806,171000,205743437,1651,1651,1651,1651,0
|
|
20240806,170900,205743437,1651,1651,1651,1651,0
|
|
20240806,170800,205743437,1651,1651,1651,1651,0
|
|
20240806,170700,205743437,1651,1651,1651,1651,0
|
|
20240806,170600,205743437,1651,1651,1651,1651,0
|
|
20240806,170500,205743437,1651,1651,1651,1651,0
|
|
20240806,170400,205743437,1651,1651,1651,1651,0
|
|
20240806,170300,205743437,1651,1651,1651,1651,0
|
|
20240806,170200,205743437,1651,1651,1651,1651,0
|
|
20240806,170100,205743437,1651,1651,1651,1651,0
|
|
20240806,170000,205743437,1651,1651,1651,1651,0
|
|
20240806,165900,205743437,1651,1651,1651,1651,0
|
|
20240806,165800,205743437,1651,1651,1651,1651,0
|
|
20240806,165700,205743437,1651,1651,1651,1651,0
|
|
20240806,165600,205743437,1651,1651,1651,1651,0
|
|
20240806,165500,205743437,1651,1651,1651,1651,0
|
|
20240806,165400,205743437,1651,1651,1651,1651,0
|
|
20240806,165300,205743437,1651,1651,1651,1651,0
|
|
20240806,165200,205743437,1651,1651,1651,1651,0
|
|
20240806,165100,205743437,1651,1651,1651,1651,0
|
|
20240806,165000,205743437,1651,1651,1651,1651,0
|
|
20240806,164900,205743437,1651,1651,1651,1651,0
|
|
20240806,164800,205743437,1651,1651,1651,1651,0
|
|
20240806,164700,205743437,1651,1651,1651,1651,0
|
|
20240806,164600,205743437,1651,1651,1651,1651,0
|
|
20240806,164500,205743437,1651,1651,1651,1651,0
|
|
20240806,164400,205743437,1651,1651,1651,1651,537
|
|
20240806,164300,205743437,1651,1651,1651,1651,0
|
|
20240806,164200,205743437,1651,1651,1651,1651,0
|
|
20240806,164100,205743437,1651,1651,1651,1651,0
|
|
20240806,164000,205743437,1651,1651,1651,1651,0
|
|
20240806,163900,205743437,1651,1651,1651,1651,0
|
|
20240806,163800,205743437,1651,1651,1651,1651,0
|
|
20240806,163700,205743437,1651,1651,1651,1651,0
|
|
20240806,163600,205743437,1651,1651,1651,1651,0
|
|
20240806,163500,205743437,1651,1651,1651,1651,0
|
|
20240806,163400,205743437,1651,1651,1651,1651,0
|
|
20240806,163300,205743437,1651,1651,1651,1651,0
|
|
20240806,163200,205743437,1651,1651,1651,1651,0
|
|
20240806,163100,205743437,1651,1651,1651,1651,0
|
|
20240806,163000,205743437,1651,1651,1651,1651,0
|
|
20240806,162900,205743437,1651,1651,1651,1651,0
|
|
20240806,162800,205743437,1651,1651,1651,1651,0
|
|
20240806,162700,205743437,1651,1651,1651,1651,0
|
|
20240806,162600,205743437,1651,1651,1651,1651,0
|
|
20240806,162500,205743437,1651,1651,1651,1651,0
|
|
20240806,162400,205743437,1651,1651,1651,1651,0
|
|
20240806,162300,205743437,1651,1651,1651,1651,0
|
|
20240806,162200,205743437,1651,1651,1651,1651,0
|
|
20240806,162100,205743437,1651,1651,1651,1651,0
|
|
20240806,162000,205743437,1651,1651,1651,1651,0
|
|
20240806,161900,205743437,1651,1651,1651,1651,0
|
|
20240806,161800,205743437,1651,1651,1651,1651,0
|
|
20240806,161700,205743437,1651,1651,1651,1651,0
|
|
20240806,161600,205743437,1651,1651,1651,1651,0
|
|
20240806,161500,205743437,1651,1651,1651,1651,0
|
|
20240806,161400,205743437,1651,1651,1651,1651,537
|
|
20240806,161300,205743437,1651,1651,1651,1651,0
|
|
20240806,161200,205743437,1651,1651,1651,1651,0
|
|
20240806,161100,205743437,1651,1651,1651,1651,0
|
|
20240806,161000,205743437,1651,1651,1651,1651,0
|
|
20240806,160900,205743437,1651,1651,1651,1651,0
|
|
20240806,160800,205743437,1651,1651,1651,1651,0
|
|
20240806,160700,205743437,1651,1651,1651,1651,0
|
|
20240806,160600,205743437,1651,1651,1651,1651,0
|
|
20240806,160500,205743437,1651,1651,1651,1651,0
|
|
20240806,160400,205743437,1651,1651,1651,1651,0
|
|
20240806,160300,205743437,1651,1651,1651,1651,0
|
|
20240806,160200,205743437,1651,1651,1651,1651,0
|
|
20240806,160100,205743437,1651,1651,1651,1651,0
|
|
20240806,160000,205743437,1651,1651,1651,1651,0
|
|
20240806,155900,205743437,1651,1651,1651,1651,0
|
|
20240806,155800,205743437,1651,1651,1651,1651,0
|
|
20240806,155700,205743437,1651,1651,1651,1651,0
|
|
20240806,155600,205743437,1651,1651,1651,1651,0
|
|
20240806,155500,205743437,1651,1651,1651,1651,0
|
|
20240806,155400,205743437,1651,1651,1651,1651,0
|
|
20240806,155300,205743437,1651,1651,1651,1651,0
|
|
20240806,155200,205743437,1651,1651,1651,1651,0
|
|
20240806,155100,205743437,1651,1651,1651,1651,0
|
|
20240806,155000,205743437,1651,1651,1651,1651,0
|
|
20240806,154900,205743437,1651,1651,1651,1651,0
|
|
20240806,154800,205743437,1651,1651,1651,1651,0
|
|
20240806,154700,205743437,1651,1651,1651,1651,0
|
|
20240806,154600,205743437,1651,1651,1651,1651,0
|
|
20240806,154500,205743437,1651,1651,1651,1651,0
|
|
20240806,154400,205743437,1651,1651,1651,1651,537
|
|
20240806,154300,205743437,1651,1651,1651,1651,0
|
|
20240806,154200,205743437,1651,1651,1651,1651,0
|
|
20240806,154100,205743437,1651,1651,1651,1651,0
|
|
20240806,154000,205743437,1651,1651,1651,1651,0
|
|
20240806,153900,205743437,1651,1651,1651,1651,0
|
|
20240806,153800,205743437,1651,1651,1651,1651,0
|
|
20240806,153700,205743437,1651,1651,1651,1651,0
|
|
20240806,153600,205743437,1651,1651,1651,1651,0
|
|
20240806,153500,205743437,1651,1651,1651,1651,0
|
|
20240806,153400,205743437,1651,1651,1651,1651,0
|
|
20240806,153300,205743437,1651,1651,1651,1651,0
|
|
20240806,153200,205743437,1651,1651,1651,1651,0
|
|
20240806,153100,205743437,1651,1651,1651,1651,0
|
|
20240806,153000,205743437,1651,1651,1651,1651,537
|
|
20240806,152900,204856850,1650,1650,1650,1650,0
|
|
20240806,152800,204856850,1650,1650,1650,1650,0
|
|
20240806,152700,204856850,1650,1650,1650,1650,0
|
|
20240806,152600,204856850,1650,1650,1650,1650,0
|
|
20240806,152500,204856850,1650,1650,1650,1650,0
|
|
20240806,152400,204856850,1650,1650,1650,1650,0
|
|
20240806,152300,204856850,1650,1650,1650,1650,0
|
|
20240806,152200,204856850,1650,1650,1650,1650,0
|
|
20240806,152100,204856850,1650,1650,1650,1650,0
|
|
20240806,152000,204856850,1650,1650,1650,1650,0
|
|
20240806,151900,204856850,1650,1657,1658,1650,297
|
|
20240806,151800,204366059,1655,1656,1656,1655,36
|
|
20240806,151700,204306478,1658,1655,1658,1655,49
|
|
20240806,151600,204225377,1655,1655,1655,1655,0
|
|
20240806,151500,204225377,1655,1655,1655,1655,304
|
|
20240806,151400,203722257,1655,1657,1657,1655,1941
|
|
20240806,151300,200508379,1659,1659,1659,1658,388
|
|
20240806,151200,199865063,1656,1659,1659,1656,295
|
|
20240806,151100,199376479,1660,1661,1661,1656,1193
|
|
20240806,151000,197396851,1661,1661,1661,1661,849
|
|
20240806,150900,195986662,1661,1661,1661,1661,2
|
|
20240806,150800,195983340,1650,1656,1656,1650,2000
|
|
20240806,150700,192677602,1654,1654,1654,1654,0
|
|
20240806,150600,192677602,1654,1661,1661,1654,112
|
|
20240806,150500,192492319,1653,1653,1653,1653,0
|
|
20240806,150400,192492319,1653,1662,1663,1653,4
|
|
20240806,150300,192485679,1651,1663,1663,1651,3002
|
|
20240806,150200,187523919,1659,1659,1659,1659,0
|
|
20240806,150100,187523919,1659,1660,1660,1659,897
|
|
20240806,150000,186035287,1660,1660,1660,1660,0
|
|
20240806,145900,186035287,1660,1660,1660,1660,0
|
|
20240806,145800,186035287,1660,1660,1660,1660,0
|
|
20240806,145700,186035287,1660,1664,1664,1660,99
|
|
20240806,145600,185870923,1666,1666,1666,1666,0
|
|
20240806,145500,185870923,1666,1666,1666,1666,0
|
|
20240806,145400,185870923,1666,1666,1666,1666,0
|
|
20240806,145300,185870923,1666,1666,1666,1666,0
|
|
20240806,145200,185870923,1666,1666,1666,1666,0
|
|
20240806,145100,185870923,1666,1666,1666,1666,0
|
|
20240806,145000,185870923,1666,1666,1666,1666,0
|
|
20240806,144900,185870923,1666,1665,1666,1665,6
|
|
20240806,144800,185860932,1665,1665,1665,1665,0
|
|
20240806,144700,185860932,1665,1665,1665,1665,0
|
|
20240806,144600,185860932,1665,1665,1665,1665,2
|
|
20240806,144500,185857602,1660,1660,1660,1660,0
|
|
20240806,144400,185857602,1660,1660,1660,1660,1500
|
|
20240806,144300,183367602,1660,1660,1665,1660,1616
|
|
20240806,144200,180685037,1660,1660,1660,1660,400
|
|
20240806,144100,180021037,1660,1660,1660,1660,100
|
|
20240806,144000,179855037,1665,1665,1665,1665,0
|
|
20240806,143900,179855037,1665,1660,1665,1660,195
|
|
20240806,143800,179531332,1660,1660,1660,1660,0
|
|
20240806,143700,179531332,1660,1659,1660,1659,239
|
|
20240806,143600,179134829,1653,1656,1656,1653,1756
|
|
20240806,143500,176226902,1656,1656,1656,1656,300
|
|
20240806,143400,175730102,1656,1656,1656,1656,200
|
|
20240806,143300,175398902,1656,1656,1656,1656,612
|
|
20240806,143200,174385430,1656,1657,1658,1656,1683
|
|
20240806,143100,171597890,1657,1655,1657,1655,928
|
|
20240806,143000,170061058,1655,1655,1655,1655,439
|
|
20240806,142900,169334513,1655,1655,1655,1655,200
|
|
20240806,142800,169003513,1655,1655,1655,1655,2
|
|
20240806,142700,169000203,1650,1650,1650,1650,611
|
|
20240806,142600,167992053,1646,1647,1647,1646,112
|
|
20240806,142500,167807606,1654,1654,1654,1654,0
|
|
20240806,142400,167807606,1654,1645,1654,1644,875
|
|
20240806,142300,166368211,1654,1654,1654,1654,18
|
|
20240806,142200,166338439,1654,1644,1654,1644,5251
|
|
20240806,142100,157703445,1645,1649,1649,1645,2000
|
|
20240806,142000,154412122,1655,1655,1655,1655,103
|
|
20240806,141900,154241657,1657,1657,1657,1657,0
|
|
20240806,141800,154241657,1657,1657,1657,1657,0
|
|
20240806,141700,154241657,1657,1657,1657,1657,0
|
|
20240806,141600,154241657,1657,1657,1657,1657,0
|
|
20240806,141500,154241657,1657,1657,1657,1657,0
|
|
20240806,141400,154241657,1657,1657,1657,1657,0
|
|
20240806,141300,154241657,1657,1657,1657,1657,1
|
|
20240806,141200,154240000,1650,1656,1656,1650,3000
|
|
20240806,141100,149287495,1659,1659,1659,1659,0
|
|
20240806,141000,149287495,1659,1659,1659,1659,122
|
|
20240806,140900,149085097,1656,1656,1656,1656,595
|
|
20240806,140800,148099777,1656,1656,1656,1656,82
|
|
20240806,140700,147963985,1657,1657,1657,1657,0
|
|
20240806,140600,147963985,1657,1657,1657,1657,300
|
|
20240806,140500,147466885,1657,1657,1657,1657,0
|
|
20240806,140400,147466885,1657,1657,1657,1657,22
|
|
20240806,140300,147430431,1659,1659,1659,1659,206
|
|
20240806,140200,147088677,1660,1660,1660,1660,1
|
|
20240806,140100,147087017,1659,1660,1660,1659,572
|
|
20240806,140000,146138010,1658,1659,1659,1658,48
|
|
20240806,135900,146058420,1660,1659,1660,1659,30
|
|
20240806,135800,146008640,1659,1659,1659,1659,47
|
|
20240806,135700,145930667,1660,1660,1660,1660,11
|
|
20240806,135600,145912407,1660,1660,1660,1660,3
|
|
20240806,135500,145907427,1660,1660,1660,1660,225
|
|
20240806,135400,145533927,1660,1664,1664,1660,5
|
|
20240806,135300,145525617,1665,1667,1667,1665,3
|
|
20240806,135200,145520619,1668,1668,1668,1668,2
|
|
20240806,135100,145517283,1668,1668,1668,1668,1
|
|
20240806,135000,145515615,1669,1669,1669,1669,0
|
|
20240806,134900,145515615,1669,1669,1669,1669,0
|
|
20240806,134800,145515615,1669,1669,1669,1669,0
|
|
20240806,134700,145515615,1669,1669,1669,1669,0
|
|
20240806,134600,145515615,1669,1669,1669,1669,0
|
|
20240806,134500,145515615,1669,1669,1669,1669,1
|
|
20240806,134400,145513946,1668,1668,1668,1668,0
|
|
20240806,134300,145513946,1668,1668,1668,1668,401
|
|
20240806,134200,144845078,1665,1665,1665,1665,0
|
|
20240806,134100,144845078,1665,1665,1665,1665,278
|
|
20240806,134000,144382208,1665,1665,1665,1665,0
|
|
20240806,133900,144382208,1665,1665,1665,1665,3
|
|
20240806,133800,144377213,1665,1665,1665,1665,1
|
|
20240806,133700,144375548,1658,1658,1658,1658,488
|
|
20240806,133600,143566444,1658,1660,1660,1658,1637
|
|
20240806,133500,140851736,1660,1660,1660,1660,0
|
|
20240806,133400,140851736,1660,1660,1660,1660,0
|
|
20240806,133300,140851736,1660,1660,1660,1660,0
|
|
20240806,133200,140851736,1660,1661,1661,1660,2016
|
|
20240806,133100,137504913,1660,1661,1661,1660,561
|
|
20240806,133000,136573300,1661,1661,1661,1661,60
|
|
20240806,132900,136473640,1662,1665,1665,1662,239
|
|
20240806,132800,136076310,1667,1668,1668,1667,361
|
|
20240806,132700,135474471,1668,1668,1668,1668,0
|
|
20240806,132600,135474471,1668,1669,1669,1668,657
|
|
20240806,132500,134378156,1670,1669,1670,1669,14
|
|
20240806,132400,134354788,1669,1669,1669,1669,534
|
|
20240806,132300,133463542,1669,1669,1669,1669,0
|
|
20240806,132200,133463542,1669,1669,1669,1669,476
|
|
20240806,132100,132669098,1670,1670,1670,1670,0
|
|
20240806,132000,132669098,1670,1670,1670,1670,1
|
|
20240806,131900,132667428,1669,1669,1669,1669,0
|
|
20240806,131800,132667428,1669,1669,1669,1669,301
|
|
20240806,131700,132165059,1669,1669,1669,1669,0
|
|
20240806,131600,132165059,1669,1669,1669,1669,2
|
|
20240806,131500,132161721,1668,1668,1668,1668,0
|
|
20240806,131400,132161721,1668,1668,1668,1668,21
|
|
20240806,131300,132126693,1668,1668,1668,1668,12
|
|
20240806,131200,132106677,1668,1667,1668,1667,104
|
|
20240806,131100,131933305,1667,1667,1667,1667,10
|
|
20240806,131000,131916635,1667,1667,1667,1667,133
|
|
20240806,130900,131694924,1667,1667,1667,1667,0
|
|
20240806,130800,131694924,1667,1667,1667,1667,0
|
|
20240806,130700,131694924,1667,1667,1667,1667,0
|
|
20240806,130600,131694924,1667,1667,1667,1667,0
|
|
20240806,130500,131694924,1667,1667,1667,1667,0
|
|
20240806,130400,131694924,1667,1667,1667,1667,1
|
|
20240806,130300,131693257,1660,1660,1660,1660,0
|
|
20240806,130200,131693257,1660,1660,1660,1660,119
|
|
20240806,130100,131495717,1661,1662,1662,1661,13
|
|
20240806,130000,131474112,1663,1663,1663,1663,0
|
|
20240806,125900,131474112,1663,1663,1663,1663,13
|
|
20240806,125800,131452493,1668,1668,1668,1668,4
|
|
20240806,125700,131445821,1668,1668,1668,1668,0
|
|
20240806,125600,131445821,1668,1667,1668,1667,20
|
|
20240806,125500,131412471,1668,1668,1668,1668,12
|
|
20240806,125400,131392455,1669,1669,1669,1669,0
|
|
20240806,125300,131392455,1669,1669,1669,1669,0
|
|
20240806,125200,131392455,1669,1669,1669,1669,0
|
|
20240806,125100,131392455,1669,1669,1669,1669,5
|
|
20240806,125000,131384110,1669,1669,1669,1669,0
|
|
20240806,124900,131384110,1669,1669,1669,1669,0
|
|
20240806,124800,131384110,1669,1669,1669,1669,0
|
|
20240806,124700,131384110,1669,1669,1669,1669,0
|
|
20240806,124600,131384110,1669,1669,1669,1669,0
|
|
20240806,124500,131384110,1669,1669,1669,1669,3
|
|
20240806,124400,131379103,1669,1669,1669,1669,0
|
|
20240806,124300,131379103,1669,1669,1669,1669,10
|
|
20240806,124200,131362413,1669,1663,1669,1663,10
|
|
20240806,124100,131345729,1673,1673,1673,1673,25
|
|
20240806,124000,131303904,1672,1671,1674,1671,1562
|
|
20240806,123900,128689703,1670,1667,1670,1667,362
|
|
20240806,123800,128085827,1667,1665,1667,1665,27
|
|
20240806,123700,128040832,1663,1657,1663,1657,2089
|
|
20240806,123600,124574961,1657,1657,1657,1657,0
|
|
20240806,123500,124574961,1657,1657,1657,1657,9
|
|
20240806,123400,124560048,1657,1657,1657,1657,1
|
|
20240806,123300,124558391,1657,1657,1657,1657,0
|
|
20240806,123200,124558391,1657,1657,1657,1657,0
|
|
20240806,123100,124558391,1657,1655,1657,1655,459
|
|
20240806,123000,123798744,1655,1655,1655,1655,0
|
|
20240806,122900,123798744,1655,1655,1655,1655,0
|
|
20240806,122800,123798744,1655,1655,1655,1655,127
|
|
20240806,122700,123588559,1655,1655,1655,1655,6
|
|
20240806,122600,123578629,1655,1655,1655,1655,4
|
|
20240806,122500,123572009,1655,1655,1655,1655,21
|
|
20240806,122400,123537254,1655,1655,1655,1655,3
|
|
20240806,122300,123532289,1655,1655,1655,1655,0
|
|
20240806,122200,123532289,1655,1655,1655,1655,15
|
|
20240806,122100,123507464,1654,1654,1654,1654,0
|
|
20240806,122000,123507464,1654,1654,1654,1654,2
|
|
20240806,121900,123504156,1654,1654,1654,1654,2
|
|
20240806,121800,123500848,1654,1647,1654,1647,290
|
|
20240806,121700,123022430,1650,1651,1651,1650,357
|
|
20240806,121600,122433057,1651,1651,1651,1651,0
|
|
20240806,121500,122433057,1651,1651,1651,1651,2
|
|
20240806,121400,122429755,1651,1651,1651,1651,5
|
|
20240806,121300,122421500,1652,1652,1652,1652,101
|
|
20240806,121200,122254648,1653,1654,1654,1653,4
|
|
20240806,121100,122248034,1655,1655,1655,1655,3
|
|
20240806,121000,122243069,1653,1655,1655,1653,27
|
|
20240806,120900,122198424,1655,1655,1655,1655,0
|
|
20240806,120800,122198424,1655,1655,1655,1655,337
|
|
20240806,120700,121640689,1655,1655,1655,1655,198
|
|
20240806,120600,121312999,1655,1655,1655,1655,0
|
|
20240806,120500,121312999,1655,1657,1657,1654,6
|
|
20240806,120400,121303069,1656,1655,1657,1655,3
|
|
20240806,120300,121298101,1656,1656,1656,1656,1
|
|
20240806,120200,121296445,1652,1652,1652,1652,0
|
|
20240806,120100,121296445,1652,1657,1657,1652,446
|
|
20240806,120000,120559643,1652,1652,1657,1652,7
|
|
20240806,115900,120548069,1652,1652,1652,1652,3
|
|
20240806,115800,120543113,1651,1658,1658,1651,120
|
|
20240806,115700,120344965,1655,1655,1655,1655,0
|
|
20240806,115600,120344965,1655,1655,1655,1655,10
|
|
20240806,115500,120328415,1655,1655,1655,1655,0
|
|
20240806,115400,120328415,1655,1655,1655,1655,35
|
|
20240806,115300,120270490,1657,1659,1659,1657,163
|
|
20240806,115200,120000157,1658,1658,1658,1658,8
|
|
20240806,115100,119986893,1659,1659,1659,1659,0
|
|
20240806,115000,119986893,1659,1659,1659,1659,1
|
|
20240806,114900,119985234,1659,1659,1659,1659,0
|
|
20240806,114800,119985234,1659,1659,1659,1659,5
|
|
20240806,114700,119976939,1659,1658,1659,1658,398
|
|
20240806,114600,119316677,1659,1659,1659,1659,5
|
|
20240806,114500,119308382,1656,1656,1656,1656,0
|
|
20240806,114400,119308382,1656,1656,1656,1656,0
|
|
20240806,114300,119308382,1656,1656,1656,1656,87
|
|
20240806,114200,119164310,1655,1655,1655,1655,31
|
|
20240806,114100,119113005,1655,1655,1655,1655,10
|
|
20240806,114000,119096455,1655,1654,1655,1654,2712
|
|
20240806,113900,114609485,1656,1656,1656,1656,0
|
|
20240806,113800,114609485,1656,1641,1656,1641,2
|
|
20240806,113700,114606188,1661,1661,1661,1661,0
|
|
20240806,113600,114606188,1661,1661,1661,1661,0
|
|
20240806,113500,114606188,1661,1656,1661,1656,26
|
|
20240806,113400,114563062,1656,1656,1656,1656,22
|
|
20240806,113300,114526630,1658,1658,1658,1658,17
|
|
20240806,113200,114498444,1649,1649,1649,1649,468
|
|
20240806,113100,113726712,1641,1641,1641,1641,0
|
|
20240806,113000,113726712,1641,1641,1641,1641,0
|
|
20240806,112900,113726712,1641,1649,1649,1641,2
|
|
20240806,112800,113723422,1641,1641,1641,1641,0
|
|
20240806,112700,113723422,1641,1649,1649,1641,112
|
|
20240806,112600,113539622,1641,1641,1641,1641,56
|
|
20240806,112500,113447726,1649,1649,1649,1649,0
|
|
20240806,112400,113447726,1649,1649,1649,1649,0
|
|
20240806,112300,113447726,1649,1649,1649,1649,50
|
|
20240806,112200,113365276,1649,1649,1649,1649,0
|
|
20240806,112100,113365276,1649,1649,1649,1649,0
|
|
20240806,112000,113365276,1649,1649,1649,1649,22
|
|
20240806,111900,113328998,1650,1650,1650,1650,2
|
|
20240806,111800,113325698,1650,1650,1650,1650,197
|
|
20240806,111700,113000648,1641,1641,1641,1641,0
|
|
20240806,111600,113000648,1641,1642,1642,1641,1000
|
|
20240806,111500,111359647,1641,1641,1641,1641,128
|
|
20240806,111400,111149599,1659,1659,1659,1659,0
|
|
20240806,111300,111149599,1659,1659,1659,1659,0
|
|
20240806,111200,111149599,1659,1659,1659,1659,0
|
|
20240806,111100,111149599,1659,1659,1659,1659,0
|
|
20240806,111000,111149599,1659,1659,1659,1659,0
|
|
20240806,110900,111149599,1659,1659,1659,1659,1
|
|
20240806,110800,111147940,1659,1659,1659,1659,3
|
|
20240806,110700,111142963,1662,1662,1662,1662,0
|
|
20240806,110600,111142963,1662,1662,1662,1662,0
|
|
20240806,110500,111142963,1662,1662,1662,1662,0
|
|
20240806,110400,111142963,1662,1652,1662,1652,3
|
|
20240806,110300,111137997,1652,1652,1652,1652,0
|
|
20240806,110200,111137997,1652,1652,1652,1652,0
|
|
20240806,110100,111137997,1652,1652,1652,1652,0
|
|
20240806,110000,111137997,1652,1650,1652,1650,988
|
|
20240806,105900,109506127,1650,1650,1650,1650,431
|
|
20240806,105800,108794977,1650,1649,1650,1649,194
|
|
20240806,105700,108474977,1640,1640,1640,1640,208
|
|
20240806,105600,108133857,1635,1635,1635,1635,0
|
|
20240806,105500,108133857,1635,1640,1640,1635,127
|
|
20240806,105400,107925587,1640,1640,1640,1640,50
|
|
20240806,105300,107843587,1652,1652,1652,1652,0
|
|
20240806,105200,107843587,1652,1641,1652,1640,3059
|
|
20240806,105100,102823782,1652,1652,1652,1652,0
|
|
20240806,105000,102823782,1652,1652,1652,1652,2
|
|
20240806,104900,102820478,1652,1652,1652,1652,1
|
|
20240806,104800,102818826,1634,1634,1634,1634,500
|
|
20240806,104700,102001826,1652,1652,1652,1652,6
|
|
20240806,104600,101991914,1652,1652,1652,1652,1
|
|
20240806,104500,101990262,1638,1631,1638,1631,125
|
|
20240806,104400,101785519,1629,1630,1630,1629,256
|
|
20240806,104300,101368494,1632,1632,1632,1632,1
|
|
20240806,104200,101366862,1637,1637,1637,1637,1
|
|
20240806,104100,101365225,1622,1632,1632,1622,827
|
|
20240806,104000,100019947,1633,1633,1633,1633,1079
|
|
20240806,103900,98257940,1632,1650,1650,1632,170
|
|
20240806,103800,97978718,1650,1650,1650,1650,1
|
|
20240806,103700,97977068,1654,1655,1655,1654,1009
|
|
20240806,103600,96308030,1665,1655,1665,1655,2209
|
|
20240806,103500,92651025,1655,1660,1660,1655,3449
|
|
20240806,103400,86942780,1664,1664,1664,1664,12
|
|
20240806,103300,86922812,1655,1659,1659,1655,810
|
|
20240806,103200,85580862,1660,1662,1666,1660,1723
|
|
20240806,103100,82720302,1666,1670,1670,1666,1326
|
|
20240806,103000,80507529,1670,1670,1670,1670,129
|
|
20240806,102900,80292099,1672,1673,1673,1672,129
|
|
20240806,102800,80076311,1675,1675,1675,1675,3
|
|
20240806,102700,80071286,1679,1679,1679,1679,5
|
|
20240806,102600,80062891,1679,1678,1679,1678,86
|
|
20240806,102500,79918557,1679,1679,1679,1679,3
|
|
20240806,102400,79913520,1679,1679,1679,1679,82
|
|
20240806,102300,79775842,1679,1679,1679,1679,2
|
|
20240806,102200,79772484,1679,1679,1679,1679,4
|
|
20240806,102100,79765768,1679,1679,1679,1679,6
|
|
20240806,102000,79755694,1680,1680,1680,1680,0
|
|
20240806,101900,79755694,1680,1680,1680,1680,100
|
|
20240806,101800,79587694,1673,1685,1685,1673,352
|
|
20240806,101700,78994765,1686,1682,1686,1682,4427
|
|
20240806,101600,71535463,1673,1673,1673,1673,17
|
|
20240806,101500,71507022,1682,1682,1682,1682,2
|
|
20240806,101400,71503658,1684,1684,1684,1684,0
|
|
20240806,101300,71503658,1684,1674,1684,1674,796
|
|
20240806,101200,70171124,1673,1676,1676,1673,327
|
|
20240806,101100,69623134,1682,1685,1685,1676,154
|
|
20240806,101000,69364421,1686,1686,1686,1686,20
|
|
20240806,100900,69330701,1686,1685,1686,1685,10
|
|
20240806,100800,69313850,1675,1675,1675,1675,0
|
|
20240806,100700,69313850,1675,1677,1677,1675,5555
|
|
20240806,100600,60007857,1686,1685,1686,1685,800
|
|
20240806,100500,58659088,1685,1685,1685,1685,2
|
|
20240806,100400,58655718,1683,1683,1683,1683,0
|
|
20240806,100300,58655718,1683,1683,1683,1683,10
|
|
20240806,100200,58638888,1686,1684,1686,1684,827
|
|
20240806,100100,57245385,1683,1683,1683,1683,251
|
|
20240806,100000,56822952,1683,1683,1683,1683,2
|
|
20240806,095900,56819586,1683,1683,1683,1683,1
|
|
20240806,095800,56817903,1676,1676,1676,1676,55
|
|
20240806,095700,56725723,1675,1675,1675,1675,0
|
|
20240806,095600,56725723,1675,1678,1679,1675,1841
|
|
20240806,095500,53639848,1686,1686,1686,1686,0
|
|
20240806,095400,53639848,1686,1686,1686,1686,21
|
|
20240806,095300,53604442,1686,1686,1686,1686,0
|
|
20240806,095200,53604442,1686,1686,1686,1686,0
|
|
20240806,095100,53604442,1686,1686,1686,1686,493
|
|
20240806,095000,52773244,1686,1686,1686,1677,1123
|
|
20240806,094900,50880064,1684,1686,1686,1684,11
|
|
20240806,094800,50861520,1686,1687,1687,1686,27
|
|
20240806,094700,50815975,1687,1687,1687,1687,5
|
|
20240806,094600,50807540,1687,1685,1687,1685,564
|
|
20240806,094500,49856205,1685,1685,1685,1685,9
|
|
20240806,094400,49841040,1677,1678,1678,1677,91
|
|
20240806,094300,49688387,1678,1685,1685,1678,7
|
|
20240806,094200,49676620,1684,1684,1684,1684,0
|
|
20240806,094100,49676620,1684,1683,1684,1683,40
|
|
20240806,094000,49609286,1683,1683,1683,1683,8
|
|
20240806,093900,49595822,1675,1675,1675,1675,0
|
|
20240806,093800,49595822,1675,1675,1675,1675,0
|
|
20240806,093700,49595822,1675,1675,1675,1675,0
|
|
20240806,093600,49595822,1675,1676,1676,1675,80
|
|
20240806,093500,49461788,1681,1687,1687,1681,79
|
|
20240806,093400,49328917,1683,1673,1683,1673,2040
|
|
20240806,093300,45899904,1672,1672,1672,1672,15
|
|
20240806,093200,45874824,1680,1680,1680,1680,1
|
|
20240806,093100,45873144,1680,1680,1680,1680,71
|
|
20240806,093000,45753864,1680,1680,1680,1680,0
|
|
20240806,092900,45753864,1680,1680,1680,1680,200
|
|
20240806,092800,45417864,1681,1681,1681,1681,6
|
|
20240806,092700,45407778,1680,1681,1681,1680,378
|
|
20240806,092600,44772380,1680,1672,1680,1672,3547
|
|
20240806,092500,38818487,1672,1669,1675,1669,505
|
|
20240806,092400,37975081,1669,1669,1669,1669,5
|
|
20240806,092300,37966736,1666,1670,1670,1666,42
|
|
20240806,092200,37896708,1669,1666,1669,1666,1527
|
|
20240806,092100,35350346,1666,1666,1666,1666,1
|
|
20240806,092000,35348680,1668,1668,1668,1668,0
|
|
20240806,091900,35348680,1668,1668,1668,1668,421
|
|
20240806,091800,34646452,1658,1658,1658,1658,8
|
|
20240806,091700,34633188,1670,1670,1670,1670,0
|
|
20240806,091600,34633188,1670,1670,1670,1670,2
|
|
20240806,091500,34629848,1670,1670,1670,1670,200
|
|
20240806,091400,34295848,1674,1674,1674,1674,0
|
|
20240806,091300,34295848,1674,1674,1674,1674,5
|
|
20240806,091200,34287478,1651,1664,1665,1632,3211
|
|
20240806,091100,29010711,1650,1649,1650,1649,739
|
|
20240806,091000,27791764,1649,1649,1649,1649,21
|
|
20240806,090900,27757135,1630,1640,1640,1630,708
|
|
20240806,090800,26603085,1650,1650,1650,1650,1
|
|
20240806,090700,26601435,1665,1665,1665,1655,717
|
|
20240806,090600,25407720,1670,1681,1681,1670,81
|
|
20240806,090500,25271651,1680,1610,1686,1607,87
|
|
20240806,090400,25127909,1605,1602,1688,1602,4356
|
|
20240806,090300,18140120,1690,1690,1690,1690,0
|
|
20240806,090200,18140120,1690,1624,1690,1624,568
|
|
20240806,090100,17201967,1624,1609,1624,1609,5174
|
|
20240806,090000,8862706,1609,1544,1609,1544,5739
|