661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,195800,293528290,1532,1532,1532,1532,8952
|
|
20240813,195700,293528290,1532,1532,1532,1532,0
|
|
20240813,195600,293528290,1532,1532,1532,1532,0
|
|
20240813,195500,293528290,1532,1532,1532,1532,0
|
|
20240813,195400,293528290,1532,1532,1532,1532,0
|
|
20240813,195300,293528290,1532,1532,1532,1532,0
|
|
20240813,195200,293528290,1532,1532,1532,1532,0
|
|
20240813,195100,293528290,1532,1532,1532,1532,0
|
|
20240813,195000,293528290,1532,1532,1532,1532,0
|
|
20240813,194900,293528290,1532,1532,1532,1532,0
|
|
20240813,194800,293528290,1532,1532,1532,1532,0
|
|
20240813,194700,293528290,1532,1532,1532,1532,0
|
|
20240813,194600,293528290,1532,1532,1532,1532,0
|
|
20240813,194500,293528290,1532,1532,1532,1532,0
|
|
20240813,194400,293528290,1532,1532,1532,1532,0
|
|
20240813,194300,293528290,1532,1532,1532,1532,0
|
|
20240813,194200,293528290,1532,1532,1532,1532,0
|
|
20240813,194100,293528290,1532,1532,1532,1532,0
|
|
20240813,194000,293528290,1532,1532,1532,1532,0
|
|
20240813,193900,293528290,1532,1532,1532,1532,0
|
|
20240813,193800,293528290,1532,1532,1532,1532,0
|
|
20240813,193700,293528290,1532,1532,1532,1532,0
|
|
20240813,193600,293528290,1532,1532,1532,1532,0
|
|
20240813,193500,293528290,1532,1532,1532,1532,0
|
|
20240813,193400,293528290,1532,1532,1532,1532,0
|
|
20240813,193300,293528290,1532,1532,1532,1532,0
|
|
20240813,193200,293528290,1532,1532,1532,1532,0
|
|
20240813,193100,293528290,1532,1532,1532,1532,0
|
|
20240813,193000,293528290,1532,1532,1532,1532,0
|
|
20240813,192900,293528290,1532,1532,1532,1532,0
|
|
20240813,192800,293528290,1532,1532,1532,1532,8952
|
|
20240813,192700,293528290,1532,1532,1532,1532,0
|
|
20240813,192600,293528290,1532,1532,1532,1532,0
|
|
20240813,192500,293528290,1532,1532,1532,1532,0
|
|
20240813,192400,293528290,1532,1532,1532,1532,0
|
|
20240813,192300,293528290,1532,1532,1532,1532,0
|
|
20240813,192200,293528290,1532,1532,1532,1532,0
|
|
20240813,192100,293528290,1532,1532,1532,1532,0
|
|
20240813,192000,293528290,1532,1532,1532,1532,0
|
|
20240813,191900,293528290,1532,1532,1532,1532,0
|
|
20240813,191800,293528290,1532,1532,1532,1532,0
|
|
20240813,191700,293528290,1532,1532,1532,1532,0
|
|
20240813,191600,293528290,1532,1532,1532,1532,0
|
|
20240813,191500,293528290,1532,1532,1532,1532,0
|
|
20240813,191400,293528290,1532,1532,1532,1532,0
|
|
20240813,191300,293528290,1532,1532,1532,1532,0
|
|
20240813,191200,293528290,1532,1532,1532,1532,0
|
|
20240813,191100,293528290,1532,1532,1532,1532,0
|
|
20240813,191000,293528290,1532,1532,1532,1532,0
|
|
20240813,190900,293528290,1532,1532,1532,1532,0
|
|
20240813,190800,293528290,1532,1532,1532,1532,0
|
|
20240813,190700,293528290,1532,1532,1532,1532,0
|
|
20240813,190600,293528290,1532,1532,1532,1532,0
|
|
20240813,190500,293528290,1532,1532,1532,1532,0
|
|
20240813,190400,293528290,1532,1532,1532,1532,0
|
|
20240813,190300,293528290,1532,1532,1532,1532,0
|
|
20240813,190200,293528290,1532,1532,1532,1532,0
|
|
20240813,190100,293528290,1532,1532,1532,1532,0
|
|
20240813,190000,293528290,1532,1532,1532,1532,0
|
|
20240813,185900,293528290,1532,1532,1532,1532,0
|
|
20240813,185800,293528290,1532,1532,1532,1532,8952
|
|
20240813,185700,293528290,1532,1532,1532,1532,0
|
|
20240813,185600,293528290,1532,1532,1532,1532,0
|
|
20240813,185500,293528290,1532,1532,1532,1532,0
|
|
20240813,185400,293528290,1532,1532,1532,1532,0
|
|
20240813,185300,293528290,1532,1532,1532,1532,0
|
|
20240813,185200,293528290,1532,1532,1532,1532,0
|
|
20240813,185100,293528290,1532,1532,1532,1532,0
|
|
20240813,185000,293528290,1532,1532,1532,1532,0
|
|
20240813,184900,293528290,1532,1532,1532,1532,0
|
|
20240813,184800,293528290,1532,1532,1532,1532,0
|
|
20240813,184700,293528290,1532,1532,1532,1532,0
|
|
20240813,184600,293528290,1532,1532,1532,1532,0
|
|
20240813,184500,293528290,1532,1532,1532,1532,0
|
|
20240813,184400,293528290,1532,1532,1532,1532,0
|
|
20240813,184300,293528290,1532,1532,1532,1532,0
|
|
20240813,184200,293528290,1532,1532,1532,1532,0
|
|
20240813,184100,293528290,1532,1532,1532,1532,0
|
|
20240813,184000,293528290,1532,1532,1532,1532,0
|
|
20240813,183900,293528290,1532,1532,1532,1532,0
|
|
20240813,183800,293528290,1532,1532,1532,1532,0
|
|
20240813,183700,293528290,1532,1532,1532,1532,0
|
|
20240813,183600,293528290,1532,1532,1532,1532,0
|
|
20240813,183500,293528290,1532,1532,1532,1532,0
|
|
20240813,183400,293528290,1532,1532,1532,1532,0
|
|
20240813,183300,293528290,1532,1532,1532,1532,0
|
|
20240813,183200,293528290,1532,1532,1532,1532,0
|
|
20240813,183100,293528290,1532,1532,1532,1532,0
|
|
20240813,183000,293528290,1532,1532,1532,1532,0
|
|
20240813,182900,293528290,1532,1532,1532,1532,0
|
|
20240813,182800,293528290,1532,1532,1532,1532,8952
|
|
20240813,182700,293528290,1532,1532,1532,1532,0
|
|
20240813,182600,293528290,1532,1532,1532,1532,0
|
|
20240813,182500,293528290,1532,1532,1532,1532,0
|
|
20240813,182400,293528290,1532,1532,1532,1532,0
|
|
20240813,182300,293528290,1532,1532,1532,1532,0
|
|
20240813,182200,293528290,1532,1532,1532,1532,0
|
|
20240813,182100,293528290,1532,1532,1532,1532,0
|
|
20240813,182000,293528290,1532,1532,1532,1532,0
|
|
20240813,181900,293528290,1532,1532,1532,1532,0
|
|
20240813,181800,293528290,1532,1532,1532,1532,0
|
|
20240813,181700,293528290,1532,1532,1532,1532,0
|
|
20240813,181600,293528290,1532,1532,1532,1532,0
|
|
20240813,181500,293528290,1532,1532,1532,1532,0
|
|
20240813,181400,293528290,1532,1532,1532,1532,0
|
|
20240813,181300,293528290,1532,1532,1532,1532,0
|
|
20240813,181200,293528290,1532,1532,1532,1532,0
|
|
20240813,181100,293528290,1532,1532,1532,1532,0
|
|
20240813,181000,293528290,1532,1532,1532,1532,0
|
|
20240813,180900,293528290,1532,1532,1532,1532,0
|
|
20240813,180800,293528290,1532,1532,1532,1532,0
|
|
20240813,180700,293528290,1532,1532,1532,1532,0
|
|
20240813,180600,293528290,1532,1532,1532,1532,0
|
|
20240813,180500,293528290,1532,1532,1532,1532,0
|
|
20240813,180400,293528290,1532,1532,1532,1532,0
|
|
20240813,180300,293528290,1532,1532,1532,1532,0
|
|
20240813,180200,293528290,1532,1532,1532,1532,0
|
|
20240813,180100,293528290,1532,1532,1532,1532,0
|
|
20240813,180000,293528290,1532,1532,1532,1532,0
|
|
20240813,175900,293528290,1532,1532,1532,1532,0
|
|
20240813,175800,293528290,1532,1532,1532,1532,8952
|
|
20240813,175700,293528290,1532,1532,1532,1532,0
|
|
20240813,175600,293528290,1532,1532,1532,1532,0
|
|
20240813,175500,293528290,1532,1532,1532,1532,0
|
|
20240813,175400,293528290,1532,1532,1532,1532,0
|
|
20240813,175300,293528290,1532,1532,1532,1532,0
|
|
20240813,175200,293528290,1532,1532,1532,1532,0
|
|
20240813,175100,293528290,1532,1532,1532,1532,0
|
|
20240813,175000,293528290,1532,1532,1532,1532,0
|
|
20240813,174900,293528290,1532,1532,1532,1532,0
|
|
20240813,174800,293528290,1532,1532,1532,1532,0
|
|
20240813,174700,293528290,1532,1532,1532,1532,0
|
|
20240813,174600,293528290,1532,1532,1532,1532,0
|
|
20240813,174500,293528290,1532,1532,1532,1532,0
|
|
20240813,174400,293528290,1532,1532,1532,1532,0
|
|
20240813,174300,293528290,1532,1532,1532,1532,0
|
|
20240813,174200,293528290,1532,1532,1532,1532,0
|
|
20240813,174100,293528290,1532,1532,1532,1532,0
|
|
20240813,174000,293528290,1532,1532,1532,1532,0
|
|
20240813,173900,293528290,1532,1532,1532,1532,0
|
|
20240813,173800,293528290,1532,1532,1532,1532,0
|
|
20240813,173700,293528290,1532,1532,1532,1532,0
|
|
20240813,173600,293528290,1532,1532,1532,1532,0
|
|
20240813,173500,293528290,1532,1532,1532,1532,0
|
|
20240813,173400,293528290,1532,1532,1532,1532,0
|
|
20240813,173300,293528290,1532,1532,1532,1532,0
|
|
20240813,173200,293528290,1532,1532,1532,1532,0
|
|
20240813,173100,293528290,1532,1532,1532,1532,0
|
|
20240813,173000,293528290,1532,1532,1532,1532,0
|
|
20240813,172900,293528290,1532,1532,1532,1532,0
|
|
20240813,172800,293528290,1532,1532,1532,1532,8952
|
|
20240813,172700,293528290,1532,1532,1532,1532,0
|
|
20240813,172600,293528290,1532,1532,1532,1532,0
|
|
20240813,172500,293528290,1532,1532,1532,1532,0
|
|
20240813,172400,293528290,1532,1532,1532,1532,0
|
|
20240813,172300,293528290,1532,1532,1532,1532,0
|
|
20240813,172200,293528290,1532,1532,1532,1532,0
|
|
20240813,172100,293528290,1532,1532,1532,1532,0
|
|
20240813,172000,293528290,1532,1532,1532,1532,0
|
|
20240813,171900,293528290,1532,1532,1532,1532,0
|
|
20240813,171800,293528290,1532,1532,1532,1532,0
|
|
20240813,171700,293528290,1532,1532,1532,1532,0
|
|
20240813,171600,293528290,1532,1532,1532,1532,0
|
|
20240813,171500,293528290,1532,1532,1532,1532,0
|
|
20240813,171400,293528290,1532,1532,1532,1532,0
|
|
20240813,171300,293528290,1532,1532,1532,1532,0
|
|
20240813,171200,293528290,1532,1532,1532,1532,0
|
|
20240813,171100,293528290,1532,1532,1532,1532,0
|
|
20240813,171000,293528290,1532,1532,1532,1532,0
|
|
20240813,170900,293528290,1532,1532,1532,1532,0
|
|
20240813,170800,293528290,1532,1532,1532,1532,0
|
|
20240813,170700,293528290,1532,1532,1532,1532,0
|
|
20240813,170600,293528290,1532,1532,1532,1532,0
|
|
20240813,170500,293528290,1532,1532,1532,1532,0
|
|
20240813,170400,293528290,1532,1532,1532,1532,0
|
|
20240813,170300,293528290,1532,1532,1532,1532,0
|
|
20240813,170200,293528290,1532,1532,1532,1532,0
|
|
20240813,170100,293528290,1532,1532,1532,1532,0
|
|
20240813,170000,293528290,1532,1532,1532,1532,0
|
|
20240813,165900,293528290,1532,1532,1532,1532,0
|
|
20240813,165800,293528290,1532,1532,1532,1532,8952
|
|
20240813,165700,293528290,1532,1532,1532,1532,0
|
|
20240813,165600,293528290,1532,1532,1532,1532,0
|
|
20240813,165500,293528290,1532,1532,1532,1532,0
|
|
20240813,165400,293528290,1532,1532,1532,1532,0
|
|
20240813,165300,293528290,1532,1532,1532,1532,0
|
|
20240813,165200,293528290,1532,1532,1532,1532,0
|
|
20240813,165100,293528290,1532,1532,1532,1532,0
|
|
20240813,165000,293528290,1532,1532,1532,1532,0
|
|
20240813,164900,293528290,1532,1532,1532,1532,0
|
|
20240813,164800,293528290,1532,1532,1532,1532,0
|
|
20240813,164700,293528290,1532,1532,1532,1532,0
|
|
20240813,164600,293528290,1532,1532,1532,1532,0
|
|
20240813,164500,293528290,1532,1532,1532,1532,0
|
|
20240813,164400,293528290,1532,1532,1532,1532,0
|
|
20240813,164300,293528290,1532,1532,1532,1532,0
|
|
20240813,164200,293528290,1532,1532,1532,1532,0
|
|
20240813,164100,293528290,1532,1532,1532,1532,0
|
|
20240813,164000,293528290,1532,1532,1532,1532,0
|
|
20240813,163900,293528290,1532,1532,1532,1532,0
|
|
20240813,163800,293528290,1532,1532,1532,1532,0
|
|
20240813,163700,293528290,1532,1532,1532,1532,0
|
|
20240813,163600,293528290,1532,1532,1532,1532,0
|
|
20240813,163500,293528290,1532,1532,1532,1532,0
|
|
20240813,163400,293528290,1532,1532,1532,1532,0
|
|
20240813,163300,293528290,1532,1532,1532,1532,0
|
|
20240813,163200,293528290,1532,1532,1532,1532,0
|
|
20240813,163100,293528290,1532,1532,1532,1532,0
|
|
20240813,163000,293528290,1532,1532,1532,1532,0
|
|
20240813,162900,293528290,1532,1532,1532,1532,0
|
|
20240813,162800,293528290,1532,1532,1532,1532,8952
|
|
20240813,162700,293528290,1532,1532,1532,1532,0
|
|
20240813,162600,293528290,1532,1532,1532,1532,0
|
|
20240813,162500,293528290,1532,1532,1532,1532,0
|
|
20240813,162400,293528290,1532,1532,1532,1532,0
|
|
20240813,162300,293528290,1532,1532,1532,1532,0
|
|
20240813,162200,293528290,1532,1532,1532,1532,0
|
|
20240813,162100,293528290,1532,1532,1532,1532,0
|
|
20240813,162000,293528290,1532,1532,1532,1532,0
|
|
20240813,161900,293528290,1532,1532,1532,1532,0
|
|
20240813,161800,293528290,1532,1532,1532,1532,0
|
|
20240813,161700,293528290,1532,1532,1532,1532,0
|
|
20240813,161600,293528290,1532,1532,1532,1532,0
|
|
20240813,161500,293528290,1532,1532,1532,1532,0
|
|
20240813,161400,293528290,1532,1532,1532,1532,0
|
|
20240813,161300,293528290,1532,1532,1532,1532,0
|
|
20240813,161200,293528290,1532,1532,1532,1532,0
|
|
20240813,161100,293528290,1532,1532,1532,1532,0
|
|
20240813,161000,293528290,1532,1532,1532,1532,0
|
|
20240813,160900,293528290,1532,1532,1532,1532,0
|
|
20240813,160800,293528290,1532,1532,1532,1532,0
|
|
20240813,160700,293528290,1532,1532,1532,1532,0
|
|
20240813,160600,293528290,1532,1532,1532,1532,0
|
|
20240813,160500,293528290,1532,1532,1532,1532,0
|
|
20240813,160400,293528290,1532,1532,1532,1532,0
|
|
20240813,160300,293528290,1532,1532,1532,1532,0
|
|
20240813,160200,293528290,1532,1532,1532,1532,0
|
|
20240813,160100,293528290,1532,1532,1532,1532,0
|
|
20240813,160000,293528290,1532,1532,1532,1532,0
|
|
20240813,155900,293528290,1532,1532,1532,1532,0
|
|
20240813,155800,293528290,1532,1532,1532,1532,8952
|
|
20240813,155700,293528290,1532,1532,1532,1532,0
|
|
20240813,155600,293528290,1532,1532,1532,1532,0
|
|
20240813,155500,293528290,1532,1532,1532,1532,0
|
|
20240813,155400,293528290,1532,1532,1532,1532,0
|
|
20240813,155300,293528290,1532,1532,1532,1532,0
|
|
20240813,155200,293528290,1532,1532,1532,1532,0
|
|
20240813,155100,293528290,1532,1532,1532,1532,0
|
|
20240813,155000,293528290,1532,1532,1532,1532,0
|
|
20240813,154900,293528290,1532,1532,1532,1532,0
|
|
20240813,154800,293528290,1532,1532,1532,1532,0
|
|
20240813,154700,293528290,1532,1532,1532,1532,0
|
|
20240813,154600,293528290,1532,1532,1532,1532,0
|
|
20240813,154500,293528290,1532,1532,1532,1532,0
|
|
20240813,154400,293528290,1532,1532,1532,1532,0
|
|
20240813,154300,293528290,1532,1532,1532,1532,0
|
|
20240813,154200,293528290,1532,1532,1532,1532,0
|
|
20240813,154100,293528290,1532,1532,1532,1532,0
|
|
20240813,154000,293528290,1532,1532,1532,1532,0
|
|
20240813,153900,293528290,1532,1532,1532,1532,0
|
|
20240813,153800,293528290,1532,1532,1532,1532,0
|
|
20240813,153700,293528290,1532,1532,1532,1532,0
|
|
20240813,153600,293528290,1532,1532,1532,1532,0
|
|
20240813,153500,293528290,1532,1532,1532,1532,0
|
|
20240813,153400,293528290,1532,1532,1532,1532,0
|
|
20240813,153300,293528290,1532,1532,1532,1532,0
|
|
20240813,153200,293528290,1532,1532,1532,1532,0
|
|
20240813,153100,293528290,1532,1532,1532,1532,0
|
|
20240813,153000,293528290,1532,1532,1532,1532,8952
|
|
20240813,152900,279813826,1524,1524,1524,1524,0
|
|
20240813,152800,279813826,1524,1524,1524,1524,0
|
|
20240813,152700,279813826,1524,1524,1524,1524,0
|
|
20240813,152600,279813826,1524,1524,1524,1524,0
|
|
20240813,152500,279813826,1524,1524,1524,1524,0
|
|
20240813,152400,279813826,1524,1524,1524,1524,0
|
|
20240813,152300,279813826,1524,1524,1524,1524,0
|
|
20240813,152200,279813826,1524,1524,1524,1524,0
|
|
20240813,152100,279813826,1524,1524,1524,1524,0
|
|
20240813,152000,279813826,1524,1524,1524,1524,0
|
|
20240813,151900,279813826,1524,1515,1524,1515,4798
|
|
20240813,151800,272530013,1515,1514,1515,1514,1825
|
|
20240813,151700,269765833,1514,1514,1514,1514,107
|
|
20240813,151600,269603835,1514,1515,1515,1514,31
|
|
20240813,151500,269556881,1513,1513,1513,1513,138
|
|
20240813,151400,269348087,1513,1513,1513,1513,0
|
|
20240813,151300,269348087,1513,1513,1513,1513,153
|
|
20240813,151200,269116598,1515,1515,1515,1515,1
|
|
20240813,151100,269115083,1513,1513,1513,1513,178
|
|
20240813,151000,268845769,1513,1513,1513,1513,0
|
|
20240813,150900,268845769,1513,1513,1513,1513,0
|
|
20240813,150800,268845769,1513,1513,1513,1513,500
|
|
20240813,150700,268089269,1514,1513,1514,1513,3460
|
|
20240813,150600,262853288,1514,1515,1515,1514,613
|
|
20240813,150500,261925152,1515,1515,1515,1515,500
|
|
20240813,150400,261167652,1514,1514,1514,1514,135
|
|
20240813,150300,260963262,1515,1515,1515,1515,118
|
|
20240813,150200,260784492,1515,1515,1515,1515,10
|
|
20240813,150100,260769342,1515,1515,1515,1515,1
|
|
20240813,150000,260767827,1514,1514,1514,1514,0
|
|
20240813,145900,260767827,1514,1514,1514,1514,700
|
|
20240813,145800,259708027,1514,1514,1514,1514,190
|
|
20240813,145700,259420367,1515,1515,1515,1515,0
|
|
20240813,145600,259420367,1515,1515,1515,1515,23
|
|
20240813,145500,259385522,1515,1515,1515,1515,0
|
|
20240813,145400,259385522,1515,1515,1515,1515,14
|
|
20240813,145300,259364312,1516,1516,1516,1516,0
|
|
20240813,145200,259364312,1516,1516,1516,1516,1
|
|
20240813,145100,259362796,1515,1516,1516,1515,1100
|
|
20240813,145000,257696096,1516,1516,1516,1516,0
|
|
20240813,144900,257696096,1516,1516,1516,1516,0
|
|
20240813,144800,257696096,1516,1516,1516,1516,0
|
|
20240813,144700,257696096,1516,1516,1516,1516,0
|
|
20240813,144600,257696096,1516,1516,1516,1516,1
|
|
20240813,144500,257694580,1515,1515,1515,1515,0
|
|
20240813,144400,257694580,1515,1515,1515,1515,1533
|
|
20240813,144300,255372085,1516,1516,1516,1516,2
|
|
20240813,144200,255369053,1515,1515,1515,1515,499
|
|
20240813,144100,254613068,1515,1515,1515,1515,1
|
|
20240813,144000,254611553,1514,1513,1514,1513,2927
|
|
20240813,143900,250182805,1513,1513,1513,1513,0
|
|
20240813,143800,250182805,1513,1514,1514,1513,158
|
|
20240813,143700,249943728,1514,1514,1514,1514,0
|
|
20240813,143600,249943728,1514,1514,1514,1514,0
|
|
20240813,143500,249943728,1514,1514,1514,1514,1432
|
|
20240813,143400,247775680,1516,1516,1516,1516,0
|
|
20240813,143300,247775680,1516,1516,1516,1516,0
|
|
20240813,143200,247775680,1516,1514,1516,1514,1676
|
|
20240813,143100,245236623,1515,1515,1515,1515,104
|
|
20240813,143000,245079063,1516,1516,1516,1516,0
|
|
20240813,142900,245079063,1516,1516,1516,1516,0
|
|
20240813,142800,245079063,1516,1516,1516,1516,12
|
|
20240813,142700,245060871,1516,1516,1516,1516,0
|
|
20240813,142600,245060871,1516,1516,1516,1516,367
|
|
20240813,142500,244504499,1515,1515,1515,1515,0
|
|
20240813,142400,244504499,1515,1515,1515,1515,0
|
|
20240813,142300,244504499,1515,1514,1515,1514,178
|
|
20240813,142200,244234986,1515,1515,1515,1515,0
|
|
20240813,142100,244234986,1515,1515,1515,1515,0
|
|
20240813,142000,244234986,1515,1515,1515,1515,110
|
|
20240813,141900,244068336,1514,1515,1515,1514,980
|
|
20240813,141800,242584612,1515,1515,1515,1515,840
|
|
20240813,141700,241312012,1515,1515,1515,1515,140
|
|
20240813,141600,241099912,1520,1520,1520,1520,0
|
|
20240813,141500,241099912,1520,1520,1520,1520,0
|
|
20240813,141400,241099912,1520,1520,1520,1520,0
|
|
20240813,141300,241099912,1520,1520,1520,1520,0
|
|
20240813,141200,241099912,1520,1520,1520,1520,1
|
|
20240813,141100,241098392,1514,1514,1514,1514,0
|
|
20240813,141000,241098392,1514,1520,1520,1514,8169
|
|
20240813,140900,228714498,1521,1521,1521,1521,0
|
|
20240813,140800,228714498,1521,1521,1521,1521,0
|
|
20240813,140700,228714498,1521,1521,1521,1521,0
|
|
20240813,140600,228714498,1521,1520,1521,1520,55
|
|
20240813,140500,228630893,1518,1518,1518,1518,142
|
|
20240813,140400,228415337,1519,1519,1519,1519,0
|
|
20240813,140300,228415337,1519,1519,1519,1519,149
|
|
20240813,140200,228189006,1519,1519,1519,1519,26
|
|
20240813,140100,228149512,1518,1518,1518,1518,300
|
|
20240813,140000,227694112,1518,1518,1518,1518,0
|
|
20240813,135900,227694112,1518,1518,1518,1518,0
|
|
20240813,135800,227694112,1518,1518,1518,1518,145
|
|
20240813,135700,227474002,1517,1517,1517,1517,8
|
|
20240813,135600,227461866,1517,1517,1517,1517,0
|
|
20240813,135500,227461866,1517,1517,1517,1517,992
|
|
20240813,135400,225957002,1517,1517,1517,1517,0
|
|
20240813,135300,225957002,1517,1517,1517,1517,8
|
|
20240813,135200,225944866,1517,1517,1517,1517,0
|
|
20240813,135100,225944866,1517,1517,1517,1517,1692
|
|
20240813,135000,223378102,1517,1517,1517,1517,0
|
|
20240813,134900,223378102,1517,1517,1517,1517,0
|
|
20240813,134800,223378102,1517,1517,1517,1517,415
|
|
20240813,134700,222748547,1516,1516,1516,1516,0
|
|
20240813,134600,222748547,1516,1516,1516,1516,140
|
|
20240813,134500,222536307,1516,1516,1516,1516,40
|
|
20240813,134400,222475667,1517,1517,1517,1517,0
|
|
20240813,134300,222475667,1517,1517,1517,1517,38
|
|
20240813,134200,222418021,1517,1517,1517,1517,1
|
|
20240813,134100,222416504,1517,1517,1517,1517,7
|
|
20240813,134000,222405885,1516,1516,1516,1516,0
|
|
20240813,133900,222405885,1516,1516,1516,1516,139
|
|
20240813,133800,222195161,1516,1516,1516,1516,1
|
|
20240813,133700,222193645,1516,1516,1516,1516,0
|
|
20240813,133600,222193645,1516,1516,1516,1516,0
|
|
20240813,133500,222193645,1516,1518,1518,1516,50
|
|
20240813,133400,222117815,1516,1516,1516,1516,0
|
|
20240813,133300,222117815,1516,1516,1516,1516,0
|
|
20240813,133200,222117815,1516,1516,1516,1516,0
|
|
20240813,133100,222117815,1516,1516,1516,1516,0
|
|
20240813,133000,222117815,1516,1517,1517,1516,1578
|
|
20240813,132900,219724529,1516,1516,1516,1516,0
|
|
20240813,132800,219724529,1516,1516,1516,1516,0
|
|
20240813,132700,219724529,1516,1516,1516,1516,100
|
|
20240813,132600,219572929,1516,1516,1516,1516,0
|
|
20240813,132500,219572929,1516,1516,1516,1516,81
|
|
20240813,132400,219450133,1520,1520,1520,1520,1
|
|
20240813,132300,219448613,1516,1516,1516,1516,0
|
|
20240813,132200,219448613,1516,1516,1516,1516,0
|
|
20240813,132100,219448613,1516,1516,1516,1516,0
|
|
20240813,132000,219448613,1516,1516,1516,1516,0
|
|
20240813,131900,219448613,1516,1517,1517,1516,700
|
|
20240813,131800,218386913,1517,1517,1517,1517,0
|
|
20240813,131700,218386913,1517,1516,1517,1516,104
|
|
20240813,131600,218229245,1516,1516,1516,1516,0
|
|
20240813,131500,218229245,1516,1516,1516,1516,4
|
|
20240813,131400,218223181,1517,1517,1517,1517,0
|
|
20240813,131300,218223181,1517,1517,1517,1517,5
|
|
20240813,131200,218215596,1514,1514,1514,1514,0
|
|
20240813,131100,218215596,1514,1514,1514,1514,144
|
|
20240813,131000,217997580,1514,1514,1514,1514,0
|
|
20240813,130900,217997580,1514,1514,1514,1514,0
|
|
20240813,130800,217997580,1514,1514,1514,1514,0
|
|
20240813,130700,217997580,1514,1514,1514,1514,0
|
|
20240813,130600,217997580,1514,1514,1514,1514,0
|
|
20240813,130500,217997580,1514,1514,1514,1514,1000
|
|
20240813,130400,216483580,1514,1514,1514,1514,0
|
|
20240813,130300,216483580,1514,1515,1515,1514,344
|
|
20240813,130200,215962706,1515,1515,1515,1515,0
|
|
20240813,130100,215962706,1515,1515,1515,1515,200
|
|
20240813,130000,215659706,1515,1515,1515,1515,6
|
|
20240813,125900,215650616,1515,1515,1515,1515,174
|
|
20240813,125800,215387006,1515,1515,1515,1515,0
|
|
20240813,125700,215387006,1515,1515,1515,1515,219
|
|
20240813,125600,215055221,1515,1515,1515,1515,0
|
|
20240813,125500,215055221,1515,1515,1515,1515,0
|
|
20240813,125400,215055221,1515,1515,1515,1515,0
|
|
20240813,125300,215055221,1515,1515,1515,1515,0
|
|
20240813,125200,215055221,1515,1515,1515,1515,144
|
|
20240813,125100,214837061,1515,1515,1515,1515,0
|
|
20240813,125000,214837061,1515,1515,1515,1515,0
|
|
20240813,124900,214837061,1515,1515,1515,1515,0
|
|
20240813,124800,214837061,1515,1515,1515,1515,0
|
|
20240813,124700,214837061,1515,1515,1515,1515,71
|
|
20240813,124600,214729496,1515,1515,1515,1515,0
|
|
20240813,124500,214729496,1515,1515,1515,1515,0
|
|
20240813,124400,214729496,1515,1515,1515,1515,0
|
|
20240813,124300,214729496,1515,1515,1515,1515,0
|
|
20240813,124200,214729496,1515,1515,1515,1515,0
|
|
20240813,124100,214729496,1515,1515,1515,1515,1
|
|
20240813,124000,214727981,1520,1515,1520,1515,1038
|
|
20240813,123900,213155221,1515,1515,1515,1515,0
|
|
20240813,123800,213155221,1515,1515,1515,1515,136
|
|
20240813,123700,212949181,1521,1521,1521,1521,0
|
|
20240813,123600,212949181,1521,1521,1521,1521,34
|
|
20240813,123500,212897467,1521,1521,1521,1521,1
|
|
20240813,123400,212895946,1521,1521,1521,1521,3
|
|
20240813,123300,212891383,1521,1521,1521,1521,0
|
|
20240813,123200,212891383,1521,1521,1521,1521,369
|
|
20240813,123100,212330134,1515,1515,1515,1515,0
|
|
20240813,123000,212330134,1515,1514,1521,1514,229
|
|
20240813,122900,211983345,1514,1514,1514,1514,0
|
|
20240813,122800,211983345,1514,1514,1514,1514,0
|
|
20240813,122700,211983345,1514,1514,1514,1514,0
|
|
20240813,122600,211983345,1514,1514,1514,1514,0
|
|
20240813,122500,211983345,1514,1514,1514,1514,0
|
|
20240813,122400,211983345,1514,1514,1514,1514,0
|
|
20240813,122300,211983345,1514,1514,1514,1514,0
|
|
20240813,122200,211983345,1514,1515,1515,1514,1726
|
|
20240813,122100,209368594,1521,1521,1521,1521,0
|
|
20240813,122000,209368594,1521,1521,1521,1521,0
|
|
20240813,121900,209368594,1521,1521,1521,1521,50
|
|
20240813,121800,209292544,1521,1521,1521,1521,0
|
|
20240813,121700,209292544,1521,1521,1521,1521,1
|
|
20240813,121600,209291023,1513,1513,1513,1513,0
|
|
20240813,121500,209291023,1513,1514,1514,1513,155
|
|
20240813,121400,209056385,1522,1522,1522,1522,0
|
|
20240813,121300,209056385,1522,1522,1522,1522,0
|
|
20240813,121200,209056385,1522,1522,1522,1522,0
|
|
20240813,121100,209056385,1522,1513,1522,1513,3
|
|
20240813,121000,209051829,1522,1522,1522,1522,0
|
|
20240813,120900,209051829,1522,1522,1522,1522,0
|
|
20240813,120800,209051829,1522,1522,1522,1522,8
|
|
20240813,120700,209039653,1522,1522,1522,1522,9
|
|
20240813,120600,209025955,1518,1518,1518,1518,0
|
|
20240813,120500,209025955,1518,1518,1518,1518,1
|
|
20240813,120400,209024437,1524,1523,1524,1523,320
|
|
20240813,120300,208536967,1524,1524,1524,1524,0
|
|
20240813,120200,208536967,1524,1524,1524,1524,0
|
|
20240813,120100,208536967,1524,1514,1524,1514,2518
|
|
20240813,120000,204720568,1513,1513,1513,1513,0
|
|
20240813,115900,204720568,1513,1513,1513,1513,230
|
|
20240813,115800,204372578,1513,1513,1513,1513,0
|
|
20240813,115700,204372578,1513,1512,1513,1512,150
|
|
20240813,115600,204145728,1512,1512,1512,1512,100
|
|
20240813,115500,203994528,1513,1513,1513,1513,66
|
|
20240813,115400,203894670,1511,1511,1511,1511,357
|
|
20240813,115300,203355243,1511,1511,1511,1511,66
|
|
20240813,115200,203255517,1510,1510,1510,1510,0
|
|
20240813,115100,203255517,1510,1511,1511,1510,246
|
|
20240813,115000,202883964,1510,1510,1510,1510,0
|
|
20240813,114900,202883964,1510,1510,1510,1510,0
|
|
20240813,114800,202883964,1510,1510,1510,1510,0
|
|
20240813,114700,202883964,1510,1510,1510,1510,0
|
|
20240813,114600,202883964,1510,1510,1510,1510,0
|
|
20240813,114500,202883964,1510,1511,1511,1510,151
|
|
20240813,114400,202655952,1510,1510,1510,1510,1
|
|
20240813,114300,202654442,1510,1510,1510,1510,237
|
|
20240813,114200,202296572,1508,1510,1510,1508,7
|
|
20240813,114100,202286004,1510,1511,1511,1509,3604
|
|
20240813,114000,196845557,1511,1511,1511,1511,0
|
|
20240813,113900,196845557,1511,1511,1511,1511,1000
|
|
20240813,113800,195334557,1511,1511,1511,1511,0
|
|
20240813,113700,195334557,1511,1511,1511,1511,0
|
|
20240813,113600,195334557,1511,1514,1514,1511,4
|
|
20240813,113500,195328507,1511,1511,1511,1511,354
|
|
20240813,113400,194793613,1510,1510,1510,1510,141
|
|
20240813,113300,194580703,1511,1510,1511,1510,2601
|
|
20240813,113200,190653163,1510,1510,1510,1510,6921
|
|
20240813,113100,180202453,1510,1513,1513,1510,3956
|
|
20240813,113000,174224858,1512,1514,1514,1512,5961
|
|
20240813,112900,165208966,1517,1517,1517,1517,329
|
|
20240813,112800,164709873,1514,1514,1514,1513,2000
|
|
20240813,112700,161682373,1513,1514,1514,1513,1090
|
|
20240813,112600,160032170,1515,1516,1516,1515,2987
|
|
20240813,112500,155505860,1517,1518,1518,1517,3474
|
|
20240813,112400,150234002,1521,1520,1521,1520,566
|
|
20240813,112300,149373616,1518,1518,1518,1518,0
|
|
20240813,112200,149373616,1518,1520,1520,1518,3290
|
|
20240813,112100,144378186,1520,1520,1520,1520,0
|
|
20240813,112000,144378186,1520,1520,1520,1520,700
|
|
20240813,111900,143314186,1520,1520,1520,1520,903
|
|
20240813,111800,141941626,1520,1520,1520,1520,1516
|
|
20240813,111700,139637306,1524,1524,1524,1524,65
|
|
20240813,111600,139538246,1524,1524,1524,1524,0
|
|
20240813,111500,139538246,1524,1524,1524,1524,0
|
|
20240813,111400,139538246,1524,1524,1524,1524,0
|
|
20240813,111300,139538246,1524,1524,1524,1524,1
|
|
20240813,111200,139536722,1525,1525,1525,1525,0
|
|
20240813,111100,139536722,1525,1525,1525,1525,0
|
|
20240813,111000,139536722,1525,1525,1525,1525,0
|
|
20240813,110900,139536722,1525,1525,1525,1525,0
|
|
20240813,110800,139536722,1525,1520,1525,1520,313
|
|
20240813,110700,139060957,1520,1518,1520,1518,350
|
|
20240813,110600,138529281,1518,1518,1518,1518,0
|
|
20240813,110500,138529281,1518,1518,1518,1518,49
|
|
20240813,110400,138454899,1519,1519,1519,1519,0
|
|
20240813,110300,138454899,1519,1519,1519,1519,110
|
|
20240813,110200,138287809,1518,1518,1518,1518,0
|
|
20240813,110100,138287809,1518,1518,1518,1518,0
|
|
20240813,110000,138287809,1518,1520,1520,1518,1174
|
|
20240813,105900,136505155,1519,1519,1519,1519,0
|
|
20240813,105800,136505155,1519,1519,1519,1519,0
|
|
20240813,105700,136505155,1519,1519,1519,1519,725
|
|
20240813,105600,135403880,1519,1519,1519,1519,0
|
|
20240813,105500,135403880,1519,1519,1519,1519,10
|
|
20240813,105400,135388690,1519,1519,1519,1519,473
|
|
20240813,105300,134670203,1518,1518,1518,1518,246
|
|
20240813,105200,134296775,1519,1519,1519,1519,103
|
|
20240813,105100,134140318,1519,1519,1519,1519,0
|
|
20240813,105000,134140318,1519,1519,1519,1519,1
|
|
20240813,104900,134138799,1518,1518,1518,1518,0
|
|
20240813,104800,134138799,1518,1518,1518,1518,0
|
|
20240813,104700,134138799,1518,1518,1518,1518,593
|
|
20240813,104600,133238625,1518,1518,1518,1518,323
|
|
20240813,104500,132748311,1518,1518,1518,1518,439
|
|
20240813,104400,132081909,1518,1518,1518,1518,0
|
|
20240813,104300,132081909,1518,1518,1518,1518,0
|
|
20240813,104200,132081909,1518,1518,1518,1518,710
|
|
20240813,104100,131004129,1518,1518,1518,1518,0
|
|
20240813,104000,131004129,1518,1518,1518,1518,171
|
|
20240813,103900,130744551,1518,1518,1518,1518,6
|
|
20240813,103800,130735443,1518,1518,1518,1518,0
|
|
20240813,103700,130735443,1518,1518,1518,1518,85
|
|
20240813,103600,130606413,1518,1518,1518,1518,8
|
|
20240813,103500,130594269,1518,1518,1518,1518,0
|
|
20240813,103400,130594269,1518,1518,1518,1518,52
|
|
20240813,103300,130515333,1515,1516,1516,1515,887
|
|
20240813,103200,129170785,1516,1516,1516,1516,1138
|
|
20240813,103100,127445577,1517,1517,1517,1517,0
|
|
20240813,103000,127445577,1517,1519,1519,1517,3361
|
|
20240813,102900,122346838,1518,1518,1518,1518,0
|
|
20240813,102800,122346838,1518,1518,1518,1518,211
|
|
20240813,102700,122026540,1517,1517,1520,1517,409
|
|
20240813,102600,121406072,1520,1518,1520,1517,71
|
|
20240813,102500,121298295,1518,1517,1518,1517,22
|
|
20240813,102400,121264920,1517,1519,1525,1517,512
|
|
20240813,102300,120487040,1518,1520,1520,1518,2366
|
|
20240813,102200,116893826,1520,1521,1521,1519,1677
|
|
20240813,102100,114344549,1521,1521,1521,1521,0
|
|
20240813,102000,114344549,1521,1521,1521,1521,0
|
|
20240813,101900,114344549,1521,1521,1521,1521,686
|
|
20240813,101800,113301143,1521,1521,1521,1521,1525
|
|
20240813,101700,110981618,1521,1521,1521,1521,0
|
|
20240813,101600,110981618,1521,1521,1521,1521,500
|
|
20240813,101500,110221118,1521,1525,1525,1521,2
|
|
20240813,101400,110218072,1520,1521,1525,1520,213
|
|
20240813,101300,109894282,1521,1521,1521,1521,2822
|
|
20240813,101200,105602020,1525,1525,1525,1525,30
|
|
20240813,101100,105556270,1525,1525,1525,1522,34
|
|
20240813,101000,105504459,1522,1523,1523,1522,2266
|
|
20240813,100900,102055427,1523,1525,1525,1523,1897
|
|
20240813,100800,99166294,1523,1528,1528,1523,1528
|
|
20240813,100700,96837333,1531,1531,1531,1531,0
|
|
20240813,100600,96837333,1531,1531,1531,1531,1
|
|
20240813,100500,96835802,1525,1525,1525,1525,50
|
|
20240813,100400,96759552,1531,1526,1531,1526,66
|
|
20240813,100300,96658831,1525,1525,1525,1525,900
|
|
20240813,100200,95286331,1526,1527,1527,1526,428
|
|
20240813,100100,94633053,1531,1531,1531,1531,0
|
|
20240813,100000,94633053,1531,1531,1531,1531,0
|
|
20240813,095900,94633053,1531,1526,1531,1526,1079
|
|
20240813,095800,92986334,1526,1526,1526,1526,3005
|
|
20240813,095700,88400704,1526,1526,1526,1526,200
|
|
20240813,095600,88095504,1526,1526,1526,1526,10
|
|
20240813,095500,88080244,1526,1526,1526,1526,54
|
|
20240813,095400,87997840,1526,1526,1526,1526,1300
|
|
20240813,095300,86014040,1526,1526,1526,1526,0
|
|
20240813,095200,86014040,1526,1526,1526,1526,0
|
|
20240813,095100,86014040,1526,1526,1526,1526,3
|
|
20240813,095000,86009462,1526,1526,1526,1526,8
|
|
20240813,094900,85997254,1527,1527,1527,1527,0
|
|
20240813,094800,85997254,1527,1524,1527,1522,8603
|
|
20240813,094700,72886783,1524,1525,1525,1524,1785
|
|
20240813,094600,70166427,1525,1525,1525,1525,26
|
|
20240813,094500,70126777,1526,1526,1526,1526,0
|
|
20240813,094400,70126777,1526,1527,1527,1526,902
|
|
20240813,094300,68749433,1527,1527,1527,1527,0
|
|
20240813,094200,68749433,1527,1525,1527,1525,880
|
|
20240813,094100,67406565,1526,1526,1526,1526,2
|
|
20240813,094000,67403513,1520,1521,1521,1520,3744
|
|
20240813,093900,61711233,1531,1530,1531,1530,43
|
|
20240813,093800,61645442,1531,1531,1531,1531,99
|
|
20240813,093700,61493873,1531,1522,1531,1520,4660
|
|
20240813,093600,54406122,1522,1530,1530,1522,809
|
|
20240813,093500,53170776,1530,1523,1532,1523,1806
|
|
20240813,093400,50419529,1533,1528,1533,1528,2510
|
|
20240813,093300,46584199,1528,1528,1528,1522,28
|
|
20240813,093200,46541421,1528,1526,1533,1522,2123
|
|
20240813,093100,43305205,1533,1535,1535,1526,1513
|
|
20240813,093000,40989161,1537,1537,1537,1537,0
|
|
20240813,092900,40989161,1537,1534,1537,1530,7089
|
|
20240813,092800,30126523,1536,1536,1536,1536,538
|
|
20240813,092700,29300155,1540,1536,1540,1536,151
|
|
20240813,092600,29068215,1536,1536,1536,1535,2262
|
|
20240813,092500,25594279,1536,1536,1536,1536,754
|
|
20240813,092400,24436135,1536,1540,1540,1536,1552
|
|
20240813,092300,22051086,1542,1542,1542,1540,2560
|
|
20240813,092200,18106621,1545,1543,1545,1542,2254
|
|
20240813,092100,14630312,1545,1545,1545,1543,205
|
|
20240813,092000,14313699,1550,1550,1550,1550,2
|
|
20240813,091900,14310599,1548,1547,1548,1545,1704
|
|
20240813,091800,11676747,1547,1547,1547,1547,0
|
|
20240813,091700,11676747,1547,1547,1547,1547,4
|
|
20240813,091600,11670559,1550,1546,1550,1546,129
|
|
20240813,091500,11471121,1550,1550,1550,1550,1
|
|
20240813,091400,11469571,1546,1550,1550,1546,7
|
|
20240813,091300,11458745,1549,1549,1549,1549,0
|
|
20240813,091200,11458745,1549,1550,1550,1549,716
|
|
20240813,091100,10349450,1551,1552,1552,1551,561
|
|
20240813,091000,9478889,1551,1552,1552,1551,202
|
|
20240813,090900,9165422,1551,1552,1552,1551,354
|
|
20240813,090800,8616162,1552,1556,1556,1552,2249
|
|
20240813,090700,5119082,1557,1567,1568,1557,1793
|
|
20240813,090600,2327018,1567,1560,1567,1559,480
|
|
20240813,090500,1578662,1572,1571,1572,1571,200
|
|
20240813,090400,1264342,1571,1572,1572,1571,304
|
|
20240813,090300,786754,1572,1572,1572,1572,1
|
|
20240813,090200,785182,1565,1564,1565,1564,52
|
|
20240813,090100,703806,1564,1564,1564,1564,0
|
|
20240813,090000,703806,1564,1557,1564,1557,452
|