648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,194500,251495221,1746,1746,1746,1746,1109
|
|
20240808,194400,251495221,1746,1746,1746,1746,0
|
|
20240808,194300,251495221,1746,1746,1746,1746,0
|
|
20240808,194200,251495221,1746,1746,1746,1746,0
|
|
20240808,194100,251495221,1746,1746,1746,1746,0
|
|
20240808,194000,251495221,1746,1746,1746,1746,0
|
|
20240808,193900,251495221,1746,1746,1746,1746,0
|
|
20240808,193800,251495221,1746,1746,1746,1746,0
|
|
20240808,193700,251495221,1746,1746,1746,1746,0
|
|
20240808,193600,251495221,1746,1746,1746,1746,0
|
|
20240808,193500,251495221,1746,1746,1746,1746,0
|
|
20240808,193400,251495221,1746,1746,1746,1746,0
|
|
20240808,193300,251495221,1746,1746,1746,1746,0
|
|
20240808,193200,251495221,1746,1746,1746,1746,0
|
|
20240808,193100,251495221,1746,1746,1746,1746,0
|
|
20240808,193000,251495221,1746,1746,1746,1746,0
|
|
20240808,192900,251495221,1746,1746,1746,1746,0
|
|
20240808,192800,251495221,1746,1746,1746,1746,0
|
|
20240808,192700,251495221,1746,1746,1746,1746,0
|
|
20240808,192600,251495221,1746,1746,1746,1746,0
|
|
20240808,192500,251495221,1746,1746,1746,1746,0
|
|
20240808,192400,251495221,1746,1746,1746,1746,0
|
|
20240808,192300,251495221,1746,1746,1746,1746,0
|
|
20240808,192200,251495221,1746,1746,1746,1746,0
|
|
20240808,192100,251495221,1746,1746,1746,1746,0
|
|
20240808,192000,251495221,1746,1746,1746,1746,0
|
|
20240808,191900,251495221,1746,1746,1746,1746,0
|
|
20240808,191800,251495221,1746,1746,1746,1746,0
|
|
20240808,191700,251495221,1746,1746,1746,1746,0
|
|
20240808,191600,251495221,1746,1746,1746,1746,0
|
|
20240808,191500,251495221,1746,1746,1746,1746,1109
|
|
20240808,191400,251495221,1746,1746,1746,1746,0
|
|
20240808,191300,251495221,1746,1746,1746,1746,0
|
|
20240808,191200,251495221,1746,1746,1746,1746,0
|
|
20240808,191100,251495221,1746,1746,1746,1746,0
|
|
20240808,191000,251495221,1746,1746,1746,1746,0
|
|
20240808,190900,251495221,1746,1746,1746,1746,0
|
|
20240808,190800,251495221,1746,1746,1746,1746,0
|
|
20240808,190700,251495221,1746,1746,1746,1746,0
|
|
20240808,190600,251495221,1746,1746,1746,1746,0
|
|
20240808,190500,251495221,1746,1746,1746,1746,0
|
|
20240808,190400,251495221,1746,1746,1746,1746,0
|
|
20240808,190300,251495221,1746,1746,1746,1746,0
|
|
20240808,190200,251495221,1746,1746,1746,1746,0
|
|
20240808,190100,251495221,1746,1746,1746,1746,0
|
|
20240808,190000,251495221,1746,1746,1746,1746,0
|
|
20240808,185900,251495221,1746,1746,1746,1746,0
|
|
20240808,185800,251495221,1746,1746,1746,1746,0
|
|
20240808,185700,251495221,1746,1746,1746,1746,0
|
|
20240808,185600,251495221,1746,1746,1746,1746,0
|
|
20240808,185500,251495221,1746,1746,1746,1746,0
|
|
20240808,185400,251495221,1746,1746,1746,1746,0
|
|
20240808,185300,251495221,1746,1746,1746,1746,0
|
|
20240808,185200,251495221,1746,1746,1746,1746,0
|
|
20240808,185100,251495221,1746,1746,1746,1746,0
|
|
20240808,185000,251495221,1746,1746,1746,1746,0
|
|
20240808,184900,251495221,1746,1746,1746,1746,0
|
|
20240808,184800,251495221,1746,1746,1746,1746,0
|
|
20240808,184700,251495221,1746,1746,1746,1746,0
|
|
20240808,184600,251495221,1746,1746,1746,1746,0
|
|
20240808,184500,251495221,1746,1746,1746,1746,1109
|
|
20240808,184400,251495221,1746,1746,1746,1746,0
|
|
20240808,184300,251495221,1746,1746,1746,1746,0
|
|
20240808,184200,251495221,1746,1746,1746,1746,0
|
|
20240808,184100,251495221,1746,1746,1746,1746,0
|
|
20240808,184000,251495221,1746,1746,1746,1746,0
|
|
20240808,183900,251495221,1746,1746,1746,1746,0
|
|
20240808,183800,251495221,1746,1746,1746,1746,0
|
|
20240808,183700,251495221,1746,1746,1746,1746,0
|
|
20240808,183600,251495221,1746,1746,1746,1746,0
|
|
20240808,183500,251495221,1746,1746,1746,1746,0
|
|
20240808,183400,251495221,1746,1746,1746,1746,0
|
|
20240808,183300,251495221,1746,1746,1746,1746,0
|
|
20240808,183200,251495221,1746,1746,1746,1746,0
|
|
20240808,183100,251495221,1746,1746,1746,1746,0
|
|
20240808,183000,251495221,1746,1746,1746,1746,0
|
|
20240808,182900,251495221,1746,1746,1746,1746,0
|
|
20240808,182800,251495221,1746,1746,1746,1746,0
|
|
20240808,182700,251495221,1746,1746,1746,1746,0
|
|
20240808,182600,251495221,1746,1746,1746,1746,0
|
|
20240808,182500,251495221,1746,1746,1746,1746,0
|
|
20240808,182400,251495221,1746,1746,1746,1746,0
|
|
20240808,182300,251495221,1746,1746,1746,1746,0
|
|
20240808,182200,251495221,1746,1746,1746,1746,0
|
|
20240808,182100,251495221,1746,1746,1746,1746,0
|
|
20240808,182000,251495221,1746,1746,1746,1746,0
|
|
20240808,181900,251495221,1746,1746,1746,1746,0
|
|
20240808,181800,251495221,1746,1746,1746,1746,0
|
|
20240808,181700,251495221,1746,1746,1746,1746,0
|
|
20240808,181600,251495221,1746,1746,1746,1746,0
|
|
20240808,181500,251495221,1746,1746,1746,1746,1109
|
|
20240808,181400,251495221,1746,1746,1746,1746,0
|
|
20240808,181300,251495221,1746,1746,1746,1746,0
|
|
20240808,181200,251495221,1746,1746,1746,1746,0
|
|
20240808,181100,251495221,1746,1746,1746,1746,0
|
|
20240808,181000,251495221,1746,1746,1746,1746,0
|
|
20240808,180900,251495221,1746,1746,1746,1746,0
|
|
20240808,180800,251495221,1746,1746,1746,1746,0
|
|
20240808,180700,251495221,1746,1746,1746,1746,0
|
|
20240808,180600,251495221,1746,1746,1746,1746,0
|
|
20240808,180500,251495221,1746,1746,1746,1746,0
|
|
20240808,180400,251495221,1746,1746,1746,1746,0
|
|
20240808,180300,251495221,1746,1746,1746,1746,0
|
|
20240808,180200,251495221,1746,1746,1746,1746,0
|
|
20240808,180100,251495221,1746,1746,1746,1746,0
|
|
20240808,180000,251495221,1746,1746,1746,1746,0
|
|
20240808,175900,251495221,1746,1746,1746,1746,0
|
|
20240808,175800,251495221,1746,1746,1746,1746,0
|
|
20240808,175700,251495221,1746,1746,1746,1746,0
|
|
20240808,175600,251495221,1746,1746,1746,1746,0
|
|
20240808,175500,251495221,1746,1746,1746,1746,0
|
|
20240808,175400,251495221,1746,1746,1746,1746,0
|
|
20240808,175300,251495221,1746,1746,1746,1746,0
|
|
20240808,175200,251495221,1746,1746,1746,1746,0
|
|
20240808,175100,251495221,1746,1746,1746,1746,0
|
|
20240808,175000,251495221,1746,1746,1746,1746,0
|
|
20240808,174900,251495221,1746,1746,1746,1746,0
|
|
20240808,174800,251495221,1746,1746,1746,1746,0
|
|
20240808,174700,251495221,1746,1746,1746,1746,0
|
|
20240808,174600,251495221,1746,1746,1746,1746,0
|
|
20240808,174500,251495221,1746,1746,1746,1746,1109
|
|
20240808,174400,251495221,1746,1746,1746,1746,0
|
|
20240808,174300,251495221,1746,1746,1746,1746,0
|
|
20240808,174200,251495221,1746,1746,1746,1746,0
|
|
20240808,174100,251495221,1746,1746,1746,1746,0
|
|
20240808,174000,251495221,1746,1746,1746,1746,0
|
|
20240808,173900,251495221,1746,1746,1746,1746,0
|
|
20240808,173800,251495221,1746,1746,1746,1746,0
|
|
20240808,173700,251495221,1746,1746,1746,1746,0
|
|
20240808,173600,251495221,1746,1746,1746,1746,0
|
|
20240808,173500,251495221,1746,1746,1746,1746,0
|
|
20240808,173400,251495221,1746,1746,1746,1746,0
|
|
20240808,173300,251495221,1746,1746,1746,1746,0
|
|
20240808,173200,251495221,1746,1746,1746,1746,0
|
|
20240808,173100,251495221,1746,1746,1746,1746,0
|
|
20240808,173000,251495221,1746,1746,1746,1746,0
|
|
20240808,172900,251495221,1746,1746,1746,1746,0
|
|
20240808,172800,251495221,1746,1746,1746,1746,0
|
|
20240808,172700,251495221,1746,1746,1746,1746,0
|
|
20240808,172600,251495221,1746,1746,1746,1746,0
|
|
20240808,172500,251495221,1746,1746,1746,1746,0
|
|
20240808,172400,251495221,1746,1746,1746,1746,0
|
|
20240808,172300,251495221,1746,1746,1746,1746,0
|
|
20240808,172200,251495221,1746,1746,1746,1746,0
|
|
20240808,172100,251495221,1746,1746,1746,1746,0
|
|
20240808,172000,251495221,1746,1746,1746,1746,0
|
|
20240808,171900,251495221,1746,1746,1746,1746,0
|
|
20240808,171800,251495221,1746,1746,1746,1746,0
|
|
20240808,171700,251495221,1746,1746,1746,1746,0
|
|
20240808,171600,251495221,1746,1746,1746,1746,0
|
|
20240808,171500,251495221,1746,1746,1746,1746,1109
|
|
20240808,171400,251495221,1746,1746,1746,1746,0
|
|
20240808,171300,251495221,1746,1746,1746,1746,0
|
|
20240808,171200,251495221,1746,1746,1746,1746,0
|
|
20240808,171100,251495221,1746,1746,1746,1746,0
|
|
20240808,171000,251495221,1746,1746,1746,1746,0
|
|
20240808,170900,251495221,1746,1746,1746,1746,0
|
|
20240808,170800,251495221,1746,1746,1746,1746,0
|
|
20240808,170700,251495221,1746,1746,1746,1746,0
|
|
20240808,170600,251495221,1746,1746,1746,1746,0
|
|
20240808,170500,251495221,1746,1746,1746,1746,0
|
|
20240808,170400,251495221,1746,1746,1746,1746,0
|
|
20240808,170300,251495221,1746,1746,1746,1746,0
|
|
20240808,170200,251495221,1746,1746,1746,1746,0
|
|
20240808,170100,251495221,1746,1746,1746,1746,0
|
|
20240808,170000,251495221,1746,1746,1746,1746,0
|
|
20240808,165900,251495221,1746,1746,1746,1746,0
|
|
20240808,165800,251495221,1746,1746,1746,1746,0
|
|
20240808,165700,251495221,1746,1746,1746,1746,0
|
|
20240808,165600,251495221,1746,1746,1746,1746,0
|
|
20240808,165500,251495221,1746,1746,1746,1746,0
|
|
20240808,165400,251495221,1746,1746,1746,1746,0
|
|
20240808,165300,251495221,1746,1746,1746,1746,0
|
|
20240808,165200,251495221,1746,1746,1746,1746,0
|
|
20240808,165100,251495221,1746,1746,1746,1746,0
|
|
20240808,165000,251495221,1746,1746,1746,1746,0
|
|
20240808,164900,251495221,1746,1746,1746,1746,0
|
|
20240808,164800,251495221,1746,1746,1746,1746,0
|
|
20240808,164700,251495221,1746,1746,1746,1746,0
|
|
20240808,164600,251495221,1746,1746,1746,1746,0
|
|
20240808,164500,251495221,1746,1746,1746,1746,1109
|
|
20240808,164400,251495221,1746,1746,1746,1746,0
|
|
20240808,164300,251495221,1746,1746,1746,1746,0
|
|
20240808,164200,251495221,1746,1746,1746,1746,0
|
|
20240808,164100,251495221,1746,1746,1746,1746,0
|
|
20240808,164000,251495221,1746,1746,1746,1746,0
|
|
20240808,163900,251495221,1746,1746,1746,1746,0
|
|
20240808,163800,251495221,1746,1746,1746,1746,0
|
|
20240808,163700,251495221,1746,1746,1746,1746,0
|
|
20240808,163600,251495221,1746,1746,1746,1746,0
|
|
20240808,163500,251495221,1746,1746,1746,1746,0
|
|
20240808,163400,251495221,1746,1746,1746,1746,0
|
|
20240808,163300,251495221,1746,1746,1746,1746,0
|
|
20240808,163200,251495221,1746,1746,1746,1746,0
|
|
20240808,163100,251495221,1746,1746,1746,1746,0
|
|
20240808,163000,251495221,1746,1746,1746,1746,0
|
|
20240808,162900,251495221,1746,1746,1746,1746,0
|
|
20240808,162800,251495221,1746,1746,1746,1746,0
|
|
20240808,162700,251495221,1746,1746,1746,1746,0
|
|
20240808,162600,251495221,1746,1746,1746,1746,0
|
|
20240808,162500,251495221,1746,1746,1746,1746,0
|
|
20240808,162400,251495221,1746,1746,1746,1746,0
|
|
20240808,162300,251495221,1746,1746,1746,1746,0
|
|
20240808,162200,251495221,1746,1746,1746,1746,0
|
|
20240808,162100,251495221,1746,1746,1746,1746,0
|
|
20240808,162000,251495221,1746,1746,1746,1746,0
|
|
20240808,161900,251495221,1746,1746,1746,1746,0
|
|
20240808,161800,251495221,1746,1746,1746,1746,0
|
|
20240808,161700,251495221,1746,1746,1746,1746,0
|
|
20240808,161600,251495221,1746,1746,1746,1746,0
|
|
20240808,161500,251495221,1746,1746,1746,1746,1109
|
|
20240808,161400,251495221,1746,1746,1746,1746,0
|
|
20240808,161300,251495221,1746,1746,1746,1746,0
|
|
20240808,161200,251495221,1746,1746,1746,1746,0
|
|
20240808,161100,251495221,1746,1746,1746,1746,0
|
|
20240808,161000,251495221,1746,1746,1746,1746,0
|
|
20240808,160900,251495221,1746,1746,1746,1746,0
|
|
20240808,160800,251495221,1746,1746,1746,1746,0
|
|
20240808,160700,251495221,1746,1746,1746,1746,0
|
|
20240808,160600,251495221,1746,1746,1746,1746,0
|
|
20240808,160500,251495221,1746,1746,1746,1746,0
|
|
20240808,160400,251495221,1746,1746,1746,1746,0
|
|
20240808,160300,251495221,1746,1746,1746,1746,0
|
|
20240808,160200,251495221,1746,1746,1746,1746,0
|
|
20240808,160100,251495221,1746,1746,1746,1746,0
|
|
20240808,160000,251495221,1746,1746,1746,1746,0
|
|
20240808,155900,251495221,1746,1746,1746,1746,0
|
|
20240808,155800,251495221,1746,1746,1746,1746,0
|
|
20240808,155700,251495221,1746,1746,1746,1746,0
|
|
20240808,155600,251495221,1746,1746,1746,1746,0
|
|
20240808,155500,251495221,1746,1746,1746,1746,0
|
|
20240808,155400,251495221,1746,1746,1746,1746,0
|
|
20240808,155300,251495221,1746,1746,1746,1746,0
|
|
20240808,155200,251495221,1746,1746,1746,1746,0
|
|
20240808,155100,251495221,1746,1746,1746,1746,0
|
|
20240808,155000,251495221,1746,1746,1746,1746,0
|
|
20240808,154900,251495221,1746,1746,1746,1746,0
|
|
20240808,154800,251495221,1746,1746,1746,1746,0
|
|
20240808,154700,251495221,1746,1746,1746,1746,0
|
|
20240808,154600,251495221,1746,1746,1746,1746,0
|
|
20240808,154500,251495221,1746,1746,1746,1746,1109
|
|
20240808,154400,251495221,1746,1746,1746,1746,0
|
|
20240808,154300,251495221,1746,1746,1746,1746,0
|
|
20240808,154200,251495221,1746,1746,1746,1746,0
|
|
20240808,154100,251495221,1746,1746,1746,1746,0
|
|
20240808,154000,251495221,1746,1746,1746,1746,0
|
|
20240808,153900,251495221,1746,1746,1746,1746,0
|
|
20240808,153800,251495221,1746,1746,1746,1746,0
|
|
20240808,153700,251495221,1746,1746,1746,1746,0
|
|
20240808,153600,251495221,1746,1746,1746,1746,0
|
|
20240808,153500,251495221,1746,1746,1746,1746,0
|
|
20240808,153400,251495221,1746,1746,1746,1746,0
|
|
20240808,153300,251495221,1746,1746,1746,1746,0
|
|
20240808,153200,251495221,1746,1746,1746,1746,0
|
|
20240808,153100,251495221,1746,1746,1746,1746,0
|
|
20240808,153000,251495221,1746,1746,1746,1746,1109
|
|
20240808,152900,249558907,1748,1748,1748,1748,0
|
|
20240808,152800,249558907,1748,1748,1748,1748,0
|
|
20240808,152700,249558907,1748,1748,1748,1748,0
|
|
20240808,152600,249558907,1748,1748,1748,1748,0
|
|
20240808,152500,249558907,1748,1748,1748,1748,0
|
|
20240808,152400,249558907,1748,1748,1748,1748,0
|
|
20240808,152300,249558907,1748,1748,1748,1748,0
|
|
20240808,152200,249558907,1748,1748,1748,1748,0
|
|
20240808,152100,249558907,1748,1748,1748,1748,0
|
|
20240808,152000,249558907,1748,1748,1748,1748,0
|
|
20240808,151900,249558907,1748,1738,1748,1738,36
|
|
20240808,151800,249496291,1748,1740,1748,1738,221
|
|
20240808,151700,249112175,1748,1749,1749,1748,7
|
|
20240808,151600,249099933,1740,1750,1750,1740,52
|
|
20240808,151500,249009434,1750,1740,1750,1740,22
|
|
20240808,151400,248971144,1750,1750,1750,1750,0
|
|
20240808,151300,248971144,1750,1750,1750,1740,108
|
|
20240808,151200,248783194,1740,1742,1742,1740,6
|
|
20240808,151100,248772744,1758,1758,1758,1758,0
|
|
20240808,151000,248772744,1758,1758,1758,1758,57
|
|
20240808,150900,248672538,1768,1768,1768,1768,0
|
|
20240808,150800,248672538,1768,1768,1768,1768,0
|
|
20240808,150700,248672538,1768,1768,1768,1768,10
|
|
20240808,150600,248654858,1770,1739,1770,1738,2265
|
|
20240808,150500,244716486,1739,1742,1742,1739,4702
|
|
20240808,150400,236534546,1748,1748,1748,1748,0
|
|
20240808,150300,236534546,1748,1748,1748,1748,0
|
|
20240808,150200,236534546,1748,1748,1748,1748,381
|
|
20240808,150100,235868558,1748,1748,1748,1748,310
|
|
20240808,150000,235326678,1748,1744,1748,1742,3392
|
|
20240808,145900,229411032,1744,1744,1744,1744,110
|
|
20240808,145800,229219192,1755,1755,1755,1755,0
|
|
20240808,145700,229219192,1755,1755,1755,1755,0
|
|
20240808,145600,229219192,1755,1755,1755,1755,1
|
|
20240808,145500,229217437,1750,1750,1750,1750,0
|
|
20240808,145400,229217437,1750,1750,1750,1750,0
|
|
20240808,145300,229217437,1750,1750,1750,1750,0
|
|
20240808,145200,229217437,1750,1750,1750,1750,5
|
|
20240808,145100,229208687,1758,1758,1758,1758,0
|
|
20240808,145000,229208687,1758,1749,1758,1749,60
|
|
20240808,144900,229103738,1749,1749,1749,1749,0
|
|
20240808,144800,229103738,1749,1749,1749,1749,1
|
|
20240808,144700,229101989,1744,1744,1744,1744,3816
|
|
20240808,144600,222446885,1744,1745,1745,1743,1284
|
|
20240808,144500,220207687,1754,1754,1754,1754,0
|
|
20240808,144400,220207687,1754,1741,1754,1741,5800
|
|
20240808,144300,210101955,1742,1742,1743,1742,615
|
|
20240808,144200,209030321,1745,1746,1746,1745,1531
|
|
20240808,144100,206358218,1753,1747,1753,1746,106
|
|
20240808,144000,206173130,1754,1754,1754,1754,0
|
|
20240808,143900,206173130,1754,1754,1754,1754,0
|
|
20240808,143800,206173130,1754,1746,1754,1746,301
|
|
20240808,143700,205647576,1753,1753,1753,1753,0
|
|
20240808,143600,205647576,1753,1753,1753,1753,0
|
|
20240808,143500,205647576,1753,1753,1753,1753,100
|
|
20240808,143400,205472276,1754,1753,1754,1746,45
|
|
20240808,143300,205393663,1753,1753,1753,1753,0
|
|
20240808,143200,205393663,1753,1753,1753,1753,0
|
|
20240808,143100,205393663,1753,1753,1753,1753,0
|
|
20240808,143000,205393663,1753,1753,1753,1753,0
|
|
20240808,142900,205393663,1753,1753,1753,1753,0
|
|
20240808,142800,205393663,1753,1753,1753,1753,89
|
|
20240808,142700,205237646,1753,1753,1753,1753,461
|
|
20240808,142600,204429513,1753,1753,1753,1753,0
|
|
20240808,142500,204429513,1753,1746,1753,1745,550
|
|
20240808,142400,203469272,1745,1745,1748,1745,1723
|
|
20240808,142300,200457474,1745,1748,1748,1745,200
|
|
20240808,142200,200107883,1748,1748,1748,1748,103
|
|
20240808,142100,199927839,1750,1752,1752,1750,312
|
|
20240808,142000,199381836,1752,1752,1752,1752,114
|
|
20240808,141900,199182108,1755,1755,1755,1755,112
|
|
20240808,141800,198985548,1758,1758,1758,1758,0
|
|
20240808,141700,198985548,1758,1758,1758,1758,0
|
|
20240808,141600,198985548,1758,1758,1758,1758,5
|
|
20240808,141500,198976758,1763,1763,1763,1763,0
|
|
20240808,141400,198976758,1763,1763,1763,1763,239
|
|
20240808,141300,198555401,1765,1757,1765,1757,761
|
|
20240808,141200,197218316,1757,1757,1757,1757,0
|
|
20240808,141100,197218316,1757,1757,1757,1757,0
|
|
20240808,141000,197218316,1757,1757,1757,1757,0
|
|
20240808,140900,197218316,1757,1757,1757,1757,0
|
|
20240808,140800,197218316,1757,1764,1764,1757,2
|
|
20240808,140700,197214795,1772,1772,1772,1772,0
|
|
20240808,140600,197214795,1772,1772,1772,1772,0
|
|
20240808,140500,197214795,1772,1772,1772,1772,0
|
|
20240808,140400,197214795,1772,1772,1772,1772,1
|
|
20240808,140300,197213023,1770,1770,1770,1770,1
|
|
20240808,140200,197211253,1772,1772,1772,1772,501
|
|
20240808,140100,196323481,1756,1772,1773,1756,512
|
|
20240808,140000,195415983,1754,1754,1754,1754,0
|
|
20240808,135900,195415983,1754,1754,1754,1754,1100
|
|
20240808,135800,193486583,1764,1764,1764,1764,0
|
|
20240808,135700,193486583,1764,1764,1764,1764,0
|
|
20240808,135600,193486583,1764,1764,1764,1764,1
|
|
20240808,135500,193484819,1773,1773,1773,1773,0
|
|
20240808,135400,193484819,1773,1773,1773,1773,0
|
|
20240808,135300,193484819,1773,1773,1773,1773,0
|
|
20240808,135200,193484819,1773,1771,1774,1771,289
|
|
20240808,135100,192972402,1771,1763,1771,1763,5100
|
|
20240808,135000,183955355,1764,1764,1764,1764,0
|
|
20240808,134900,183955355,1764,1764,1764,1764,0
|
|
20240808,134800,183955355,1764,1764,1764,1764,0
|
|
20240808,134700,183955355,1764,1764,1764,1764,100
|
|
20240808,134600,183778955,1764,1764,1764,1764,2
|
|
20240808,134500,183775427,1743,1743,1743,1743,3796
|
|
20240808,134400,177158999,1745,1749,1749,1745,2
|
|
20240808,134300,177155505,1746,1746,1746,1746,0
|
|
20240808,134200,177155505,1746,1749,1749,1746,1610
|
|
20240808,134100,174340602,1746,1746,1746,1746,300
|
|
20240808,134000,173816802,1747,1754,1754,1747,209
|
|
20240808,133900,173450732,1767,1767,1767,1767,0
|
|
20240808,133800,173450732,1767,1767,1767,1767,0
|
|
20240808,133700,173450732,1767,1767,1767,1767,0
|
|
20240808,133600,173450732,1767,1767,1767,1767,0
|
|
20240808,133500,173450732,1767,1767,1767,1767,0
|
|
20240808,133400,173450732,1767,1767,1767,1767,3
|
|
20240808,133300,173445431,1768,1768,1768,1768,319
|
|
20240808,133200,172881439,1769,1769,1769,1769,0
|
|
20240808,133100,172881439,1769,1769,1769,1769,14
|
|
20240808,133000,172856673,1770,1758,1770,1754,2791
|
|
20240808,132900,167943418,1771,1770,1771,1770,502
|
|
20240808,132800,167054876,1770,1770,1770,1770,2
|
|
20240808,132700,167051336,1767,1767,1767,1767,82
|
|
20240808,132600,166906442,1767,1764,1767,1764,6
|
|
20240808,132500,166895853,1764,1764,1764,1764,1
|
|
20240808,132400,166894089,1765,1765,1765,1765,0
|
|
20240808,132300,166894089,1765,1764,1765,1764,1000
|
|
20240808,132200,165129094,1765,1765,1765,1765,386
|
|
20240808,132100,164447804,1765,1760,1765,1760,1707
|
|
20240808,132000,161443134,1759,1754,1759,1754,897
|
|
20240808,131900,159867144,1754,1755,1755,1754,101
|
|
20240808,131800,159689989,1753,1753,1753,1753,0
|
|
20240808,131700,159689989,1753,1753,1753,1753,5
|
|
20240808,131600,159681224,1753,1752,1753,1752,135
|
|
20240808,131500,159444669,1752,1752,1752,1752,20
|
|
20240808,131400,159409629,1750,1750,1750,1750,102
|
|
20240808,131300,159231129,1749,1749,1749,1749,250
|
|
20240808,131200,158793879,1747,1747,1747,1747,2147
|
|
20240808,131100,155043070,1746,1745,1746,1745,1403
|
|
20240808,131000,152593446,1746,1746,1746,1746,0
|
|
20240808,130900,152593446,1746,1746,1746,1746,0
|
|
20240808,130800,152593446,1746,1746,1746,1746,0
|
|
20240808,130700,152593446,1746,1746,1746,1746,0
|
|
20240808,130600,152593446,1746,1746,1746,1746,0
|
|
20240808,130500,152593446,1746,1746,1746,1746,1
|
|
20240808,130400,152591700,1738,1746,1746,1738,616
|
|
20240808,130300,151520985,1739,1739,1739,1739,0
|
|
20240808,130200,151520985,1739,1739,1739,1739,7
|
|
20240808,130100,151508812,1740,1740,1740,1740,161
|
|
20240808,130000,151228672,1740,1747,1747,1740,85
|
|
20240808,125900,151080478,1747,1747,1747,1747,0
|
|
20240808,125800,151080478,1747,1747,1747,1747,1
|
|
20240808,125700,151078731,1740,1745,1745,1740,1900
|
|
20240808,125600,147772023,1747,1750,1750,1747,3
|
|
20240808,125500,147766779,1747,1747,1747,1747,118
|
|
20240808,125400,147560633,1750,1750,1750,1750,0
|
|
20240808,125300,147560633,1750,1749,1750,1749,1000
|
|
20240808,125200,145810844,1749,1748,1749,1748,1007
|
|
20240808,125100,144049611,1749,1749,1749,1749,1
|
|
20240808,125000,144047862,1749,1749,1749,1749,0
|
|
20240808,124900,144047862,1749,1749,1749,1749,0
|
|
20240808,124800,144047862,1749,1744,1749,1744,326
|
|
20240808,124700,143478964,1744,1742,1744,1742,163
|
|
20240808,124600,143194792,1742,1742,1742,1742,67
|
|
20240808,124500,143078078,1741,1741,1741,1741,0
|
|
20240808,124400,143078078,1741,1740,1741,1740,257
|
|
20240808,124300,142630800,1740,1740,1740,1740,500
|
|
20240808,124200,141760800,1739,1740,1740,1739,145
|
|
20240808,124100,141508549,1739,1739,1739,1739,0
|
|
20240808,124000,141508549,1739,1740,1740,1739,54
|
|
20240808,123900,141414639,1741,1741,1741,1741,0
|
|
20240808,123800,141414639,1741,1741,1741,1741,0
|
|
20240808,123700,141414639,1741,1741,1741,1741,0
|
|
20240808,123600,141414639,1741,1741,1741,1741,50
|
|
20240808,123500,141327589,1741,1741,1741,1741,1
|
|
20240808,123400,141325848,1740,1740,1740,1740,0
|
|
20240808,123300,141325848,1740,1740,1740,1740,139
|
|
20240808,123200,141083988,1740,1740,1740,1740,315
|
|
20240808,123100,140535888,1740,1740,1740,1740,0
|
|
20240808,123000,140535888,1740,1740,1740,1740,36
|
|
20240808,122900,140473248,1740,1740,1740,1740,0
|
|
20240808,122800,140473248,1740,1740,1740,1740,17
|
|
20240808,122700,140443668,1735,1735,1735,1735,0
|
|
20240808,122600,140443668,1735,1729,1735,1729,1112
|
|
20240808,122500,138519823,1728,1727,1728,1727,240
|
|
20240808,122400,138105128,1727,1727,1727,1727,55
|
|
20240808,122300,138010143,1727,1727,1727,1727,10
|
|
20240808,122200,137992873,1727,1725,1727,1725,14
|
|
20240808,122100,137968705,1724,1724,1724,1724,905
|
|
20240808,122000,136408485,1727,1727,1727,1727,0
|
|
20240808,121900,136408485,1727,1727,1727,1727,13
|
|
20240808,121800,136386034,1725,1721,1725,1721,345
|
|
20240808,121700,135791219,1720,1720,1720,1720,273
|
|
20240808,121600,135321659,1721,1721,1721,1721,1
|
|
20240808,121500,135319938,1721,1721,1721,1721,0
|
|
20240808,121400,135319938,1721,1721,1721,1721,0
|
|
20240808,121300,135319938,1721,1721,1721,1721,0
|
|
20240808,121200,135319938,1721,1719,1721,1719,180
|
|
20240808,121100,135010178,1719,1721,1721,1719,30
|
|
20240808,121000,134958568,1719,1719,1719,1719,0
|
|
20240808,120900,134958568,1719,1719,1719,1719,1
|
|
20240808,120800,134956849,1721,1721,1721,1721,0
|
|
20240808,120700,134956849,1721,1721,1721,1721,0
|
|
20240808,120600,134956849,1721,1721,1721,1721,5
|
|
20240808,120500,134948244,1721,1721,1721,1721,100
|
|
20240808,120400,134776144,1712,1712,1712,1712,54
|
|
20240808,120300,134683696,1712,1712,1712,1712,165
|
|
20240808,120200,134401216,1711,1711,1711,1711,0
|
|
20240808,120100,134401216,1711,1711,1711,1711,0
|
|
20240808,120000,134401216,1711,1711,1711,1711,0
|
|
20240808,115900,134401216,1711,1711,1711,1711,0
|
|
20240808,115800,134401216,1711,1711,1711,1711,1
|
|
20240808,115700,134399505,1712,1712,1712,1712,2
|
|
20240808,115600,134396081,1712,1712,1712,1712,1
|
|
20240808,115500,134394369,1703,1703,1703,1703,0
|
|
20240808,115400,134394369,1703,1705,1705,1703,1437
|
|
20240808,115300,131945502,1705,1708,1708,1705,1648
|
|
20240808,115200,129133637,1712,1712,1712,1712,0
|
|
20240808,115100,129133637,1712,1712,1712,1712,0
|
|
20240808,115000,129133637,1712,1712,1712,1712,0
|
|
20240808,114900,129133637,1712,1712,1712,1712,0
|
|
20240808,114800,129133637,1712,1712,1712,1712,1
|
|
20240808,114700,129131925,1706,1706,1706,1706,0
|
|
20240808,114600,129131925,1706,1706,1706,1706,0
|
|
20240808,114500,129131925,1706,1706,1706,1706,149
|
|
20240808,114400,128877731,1706,1708,1708,1706,1348
|
|
20240808,114300,126577687,1709,1711,1711,1709,505
|
|
20240808,114200,125714339,1712,1712,1712,1712,576
|
|
20240808,114100,124728227,1711,1712,1712,1711,1055
|
|
20240808,114000,122922379,1722,1715,1722,1712,669
|
|
20240808,113900,121776561,1715,1715,1715,1715,0
|
|
20240808,113800,121776561,1715,1715,1715,1715,300
|
|
20240808,113700,121262061,1724,1724,1724,1724,0
|
|
20240808,113600,121262061,1724,1724,1724,1724,0
|
|
20240808,113500,121262061,1724,1724,1724,1724,0
|
|
20240808,113400,121262061,1724,1724,1724,1724,0
|
|
20240808,113300,121262061,1724,1724,1724,1724,0
|
|
20240808,113200,121262061,1724,1719,1724,1719,500
|
|
20240808,113100,120401591,1718,1718,1718,1718,1005
|
|
20240808,113000,118675001,1719,1719,1719,1719,683
|
|
20240808,112900,117500924,1720,1719,1720,1719,7
|
|
20240808,112800,117488889,1719,1719,1719,1719,1
|
|
20240808,112700,117487170,1719,1719,1719,1719,10
|
|
20240808,112600,117469980,1719,1719,1719,1719,0
|
|
20240808,112500,117469980,1719,1719,1719,1719,0
|
|
20240808,112400,117469980,1719,1719,1719,1719,107
|
|
20240808,112300,117286047,1721,1721,1721,1721,0
|
|
20240808,112200,117286047,1721,1721,1721,1721,1
|
|
20240808,112100,117284326,1714,1714,1714,1714,0
|
|
20240808,112000,117284326,1714,1714,1714,1714,0
|
|
20240808,111900,117284326,1714,1714,1714,1714,4
|
|
20240808,111800,117277470,1721,1721,1721,1721,100
|
|
20240808,111700,117105370,1721,1721,1721,1721,100
|
|
20240808,111600,116933270,1721,1721,1721,1721,0
|
|
20240808,111500,116933270,1721,1721,1721,1721,0
|
|
20240808,111400,116933270,1721,1720,1721,1720,5
|
|
20240808,111300,116924669,1713,1713,1713,1713,0
|
|
20240808,111200,116924669,1713,1713,1713,1713,117
|
|
20240808,111100,116724248,1721,1721,1721,1721,0
|
|
20240808,111000,116724248,1721,1721,1721,1721,1
|
|
20240808,110900,116722527,1713,1713,1713,1713,0
|
|
20240808,110800,116722527,1713,1713,1713,1713,107
|
|
20240808,110700,116539236,1721,1721,1721,1721,0
|
|
20240808,110600,116539236,1721,1721,1721,1721,0
|
|
20240808,110500,116539236,1721,1721,1721,1721,0
|
|
20240808,110400,116539236,1721,1721,1721,1721,0
|
|
20240808,110300,116539236,1721,1721,1721,1721,1
|
|
20240808,110200,116537515,1713,1713,1713,1713,50
|
|
20240808,110100,116451865,1723,1723,1723,1723,0
|
|
20240808,110000,116451865,1723,1723,1723,1723,0
|
|
20240808,105900,116451865,1723,1723,1723,1723,0
|
|
20240808,105800,116451865,1723,1723,1723,1723,0
|
|
20240808,105700,116451865,1723,1723,1723,1723,0
|
|
20240808,105600,116451865,1723,1722,1723,1722,2
|
|
20240808,105500,116448420,1712,1712,1712,1712,0
|
|
20240808,105400,116448420,1712,1712,1712,1712,0
|
|
20240808,105300,116448420,1712,1712,1712,1712,0
|
|
20240808,105200,116448420,1712,1713,1713,1712,1429
|
|
20240808,105100,114000743,1713,1717,1717,1713,2153
|
|
20240808,105000,110304350,1723,1723,1723,1723,1
|
|
20240808,104900,110302627,1718,1718,1718,1718,0
|
|
20240808,104800,110302627,1718,1723,1723,1718,4
|
|
20240808,104700,110295750,1718,1718,1718,1718,0
|
|
20240808,104600,110295750,1718,1718,1718,1718,0
|
|
20240808,104500,110295750,1718,1718,1718,1718,120
|
|
20240808,104400,110089590,1724,1724,1724,1724,0
|
|
20240808,104300,110089590,1724,1724,1724,1724,2
|
|
20240808,104200,110086142,1717,1717,1717,1717,0
|
|
20240808,104100,110086142,1717,1717,1717,1717,0
|
|
20240808,104000,110086142,1717,1717,1717,1717,0
|
|
20240808,103900,110086142,1717,1717,1717,1717,0
|
|
20240808,103800,110086142,1717,1717,1717,1717,2
|
|
20240808,103700,110082708,1717,1717,1717,1717,10
|
|
20240808,103600,110065538,1717,1717,1717,1717,0
|
|
20240808,103500,110065538,1717,1716,1717,1716,213
|
|
20240808,103400,109699818,1717,1719,1719,1717,4
|
|
20240808,103300,109692947,1720,1720,1720,1720,1
|
|
20240808,103200,109691227,1725,1725,1725,1725,0
|
|
20240808,103100,109691227,1725,1725,1725,1725,0
|
|
20240808,103000,109691227,1725,1725,1725,1725,1
|
|
20240808,102900,109689502,1725,1725,1725,1725,1
|
|
20240808,102800,109687777,1716,1716,1716,1716,0
|
|
20240808,102700,109687777,1716,1725,1725,1716,7
|
|
20240808,102600,109675720,1715,1725,1725,1715,1002
|
|
20240808,102500,107956419,1718,1718,1718,1718,15
|
|
20240808,102400,107930649,1718,1718,1718,1718,0
|
|
20240808,102300,107930649,1718,1718,1718,1718,45
|
|
20240808,102200,107853339,1718,1718,1718,1718,500
|
|
20240808,102100,106994339,1724,1724,1724,1724,0
|
|
20240808,102000,106994339,1724,1723,1724,1723,500
|
|
20240808,101900,106132485,1723,1723,1723,1723,0
|
|
20240808,101800,106132485,1723,1723,1723,1723,1
|
|
20240808,101700,106130762,1717,1717,1717,1717,9
|
|
20240808,101600,106115309,1724,1724,1724,1724,0
|
|
20240808,101500,106115309,1724,1724,1724,1724,22
|
|
20240808,101400,106077381,1724,1724,1724,1724,0
|
|
20240808,101300,106077381,1724,1724,1724,1724,100
|
|
20240808,101200,105904981,1724,1724,1724,1724,251
|
|
20240808,101100,105472257,1723,1723,1723,1723,39
|
|
20240808,101000,105405060,1723,1723,1723,1723,10
|
|
20240808,100900,105387830,1723,1723,1723,1723,20
|
|
20240808,100800,105353370,1723,1724,1724,1723,360
|
|
20240808,100700,104732790,1715,1715,1715,1715,0
|
|
20240808,100600,104732790,1715,1715,1715,1715,0
|
|
20240808,100500,104732790,1715,1721,1721,1715,70
|
|
20240808,100400,104612478,1724,1720,1724,1720,901
|
|
20240808,100300,103062754,1715,1714,1715,1714,2286
|
|
20240808,100200,99142763,1713,1708,1713,1708,21
|
|
20240808,100100,99106890,1713,1713,1713,1713,661
|
|
20240808,100000,97974597,1714,1714,1714,1714,0
|
|
20240808,095900,97974597,1714,1707,1714,1707,97
|
|
20240808,095800,97809011,1706,1706,1706,1706,464
|
|
20240808,095700,97017427,1706,1700,1706,1700,254
|
|
20240808,095600,96584616,1696,1695,1700,1695,2127
|
|
20240808,095500,92973991,1695,1695,1695,1695,98
|
|
20240808,095400,92807881,1695,1685,1695,1685,403
|
|
20240808,095300,92128816,1685,1687,1687,1685,218
|
|
20240808,095200,91761242,1689,1689,1689,1689,50
|
|
20240808,095100,91676792,1690,1696,1696,1690,530
|
|
20240808,095000,90780498,1690,1690,1690,1690,4030
|
|
20240808,094900,83969798,1690,1690,1690,1690,100
|
|
20240808,094800,83800798,1697,1696,1697,1696,70
|
|
20240808,094700,83682073,1695,1695,1695,1695,50
|
|
20240808,094600,83597323,1701,1701,1701,1701,0
|
|
20240808,094500,83597323,1701,1679,1701,1679,2
|
|
20240808,094400,83593943,1671,1685,1685,1671,2955
|
|
20240808,094300,78635731,1689,1699,1699,1689,1793
|
|
20240808,094200,75591885,1707,1699,1707,1699,771
|
|
20240808,094100,74281948,1700,1702,1702,1700,639
|
|
20240808,094000,73195000,1706,1702,1707,1701,1002
|
|
20240808,093900,71490075,1707,1707,1707,1707,2
|
|
20240808,093800,71486661,1699,1701,1701,1699,3060
|
|
20240808,093700,66287149,1701,1707,1707,1701,10657
|
|
20240808,093600,48151969,1710,1712,1712,1710,83
|
|
20240808,093500,48009939,1714,1714,1714,1714,16
|
|
20240808,093400,47982515,1714,1714,1714,1714,314
|
|
20240808,093300,47444319,1714,1714,1714,1714,532
|
|
20240808,093200,46532471,1714,1714,1714,1714,1
|
|
20240808,093100,46530757,1712,1711,1712,1711,100
|
|
20240808,093000,46359620,1712,1712,1712,1712,0
|
|
20240808,092900,46359620,1712,1712,1712,1712,2
|
|
20240808,092800,46356196,1705,1707,1707,1705,5309
|
|
20240808,092700,37302387,1713,1705,1713,1705,47
|
|
20240808,092600,37222244,1705,1708,1708,1705,5060
|
|
20240808,092500,28591701,1715,1715,1715,1715,0
|
|
20240808,092400,28591701,1715,1715,1715,1715,0
|
|
20240808,092300,28591701,1715,1715,1715,1715,0
|
|
20240808,092200,28591701,1715,1715,1715,1715,1
|
|
20240808,092100,28589986,1706,1706,1706,1706,4
|
|
20240808,092000,28583162,1714,1714,1714,1714,2
|
|
20240808,091900,28579734,1715,1715,1715,1715,2
|
|
20240808,091800,28576304,1722,1722,1722,1722,100
|
|
20240808,091700,28404104,1722,1722,1722,1722,3
|
|
20240808,091600,28398938,1723,1706,1723,1705,678
|
|
20240808,091500,27242925,1709,1715,1715,1709,3588
|
|
20240808,091400,21094246,1715,1720,1720,1715,1476
|
|
20240808,091300,18562896,1712,1713,1713,1712,3095
|
|
20240808,091200,13263255,1721,1721,1721,1721,1
|
|
20240808,091100,13261534,1713,1713,1713,1712,192
|
|
20240808,091000,12932653,1723,1723,1723,1723,10
|
|
20240808,090900,12915423,1724,1724,1724,1724,0
|
|
20240808,090800,12915423,1724,1724,1724,1724,1
|
|
20240808,090700,12913699,1710,1725,1725,1710,3006
|
|
20240808,090600,7771929,1725,1715,1725,1715,1301
|
|
20240808,090500,5534954,1710,1710,1710,1710,0
|
|
20240808,090400,5534954,1710,1710,1715,1710,561
|
|
20240808,090300,4575519,1710,1705,1710,1698,1385
|
|
20240808,090200,2219646,1705,1697,1705,1697,640
|
|
20240808,090100,1131674,1698,1711,1711,1698,345
|
|
20240808,090000,544152,1716,1730,1730,1716,315
|