660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,195700,277608305,1553,1553,1553,1553,8144
|
|
20240816,195600,277608305,1553,1553,1553,1553,0
|
|
20240816,195500,277608305,1553,1553,1553,1553,0
|
|
20240816,195400,277608305,1553,1553,1553,1553,0
|
|
20240816,195300,277608305,1553,1553,1553,1553,0
|
|
20240816,195200,277608305,1553,1553,1553,1553,0
|
|
20240816,195100,277608305,1553,1553,1553,1553,0
|
|
20240816,195000,277608305,1553,1553,1553,1553,0
|
|
20240816,194900,277608305,1553,1553,1553,1553,0
|
|
20240816,194800,277608305,1553,1553,1553,1553,0
|
|
20240816,194700,277608305,1553,1553,1553,1553,0
|
|
20240816,194600,277608305,1553,1553,1553,1553,0
|
|
20240816,194500,277608305,1553,1553,1553,1553,0
|
|
20240816,194400,277608305,1553,1553,1553,1553,0
|
|
20240816,194300,277608305,1553,1553,1553,1553,0
|
|
20240816,194200,277608305,1553,1553,1553,1553,0
|
|
20240816,194100,277608305,1553,1553,1553,1553,0
|
|
20240816,194000,277608305,1553,1553,1553,1553,0
|
|
20240816,193900,277608305,1553,1553,1553,1553,0
|
|
20240816,193800,277608305,1553,1553,1553,1553,0
|
|
20240816,193700,277608305,1553,1553,1553,1553,0
|
|
20240816,193600,277608305,1553,1553,1553,1553,0
|
|
20240816,193500,277608305,1553,1553,1553,1553,0
|
|
20240816,193400,277608305,1553,1553,1553,1553,0
|
|
20240816,193300,277608305,1553,1553,1553,1553,0
|
|
20240816,193200,277608305,1553,1553,1553,1553,0
|
|
20240816,193100,277608305,1553,1553,1553,1553,0
|
|
20240816,193000,277608305,1553,1553,1553,1553,0
|
|
20240816,192900,277608305,1553,1553,1553,1553,0
|
|
20240816,192800,277608305,1553,1553,1553,1553,0
|
|
20240816,192700,277608305,1553,1553,1553,1553,8144
|
|
20240816,192600,277608305,1553,1553,1553,1553,0
|
|
20240816,192500,277608305,1553,1553,1553,1553,0
|
|
20240816,192400,277608305,1553,1553,1553,1553,0
|
|
20240816,192300,277608305,1553,1553,1553,1553,0
|
|
20240816,192200,277608305,1553,1553,1553,1553,0
|
|
20240816,192100,277608305,1553,1553,1553,1553,0
|
|
20240816,192000,277608305,1553,1553,1553,1553,0
|
|
20240816,191900,277608305,1553,1553,1553,1553,0
|
|
20240816,191800,277608305,1553,1553,1553,1553,0
|
|
20240816,191700,277608305,1553,1553,1553,1553,0
|
|
20240816,191600,277608305,1553,1553,1553,1553,0
|
|
20240816,191500,277608305,1553,1553,1553,1553,0
|
|
20240816,191400,277608305,1553,1553,1553,1553,0
|
|
20240816,191300,277608305,1553,1553,1553,1553,0
|
|
20240816,191200,277608305,1553,1553,1553,1553,0
|
|
20240816,191100,277608305,1553,1553,1553,1553,0
|
|
20240816,191000,277608305,1553,1553,1553,1553,0
|
|
20240816,190900,277608305,1553,1553,1553,1553,0
|
|
20240816,190800,277608305,1553,1553,1553,1553,0
|
|
20240816,190700,277608305,1553,1553,1553,1553,0
|
|
20240816,190600,277608305,1553,1553,1553,1553,0
|
|
20240816,190500,277608305,1553,1553,1553,1553,0
|
|
20240816,190400,277608305,1553,1553,1553,1553,0
|
|
20240816,190300,277608305,1553,1553,1553,1553,0
|
|
20240816,190200,277608305,1553,1553,1553,1553,0
|
|
20240816,190100,277608305,1553,1553,1553,1553,0
|
|
20240816,190000,277608305,1553,1553,1553,1553,0
|
|
20240816,185900,277608305,1553,1553,1553,1553,0
|
|
20240816,185800,277608305,1553,1553,1553,1553,0
|
|
20240816,185700,277608305,1553,1553,1553,1553,8144
|
|
20240816,185600,277608305,1553,1553,1553,1553,0
|
|
20240816,185500,277608305,1553,1553,1553,1553,0
|
|
20240816,185400,277608305,1553,1553,1553,1553,0
|
|
20240816,185300,277608305,1553,1553,1553,1553,0
|
|
20240816,185200,277608305,1553,1553,1553,1553,0
|
|
20240816,185100,277608305,1553,1553,1553,1553,0
|
|
20240816,185000,277608305,1553,1553,1553,1553,0
|
|
20240816,184900,277608305,1553,1553,1553,1553,0
|
|
20240816,184800,277608305,1553,1553,1553,1553,0
|
|
20240816,184700,277608305,1553,1553,1553,1553,0
|
|
20240816,184600,277608305,1553,1553,1553,1553,0
|
|
20240816,184500,277608305,1553,1553,1553,1553,0
|
|
20240816,184400,277608305,1553,1553,1553,1553,0
|
|
20240816,184300,277608305,1553,1553,1553,1553,0
|
|
20240816,184200,277608305,1553,1553,1553,1553,0
|
|
20240816,184100,277608305,1553,1553,1553,1553,0
|
|
20240816,184000,277608305,1553,1553,1553,1553,0
|
|
20240816,183900,277608305,1553,1553,1553,1553,0
|
|
20240816,183800,277608305,1553,1553,1553,1553,0
|
|
20240816,183700,277608305,1553,1553,1553,1553,0
|
|
20240816,183600,277608305,1553,1553,1553,1553,0
|
|
20240816,183500,277608305,1553,1553,1553,1553,0
|
|
20240816,183400,277608305,1553,1553,1553,1553,0
|
|
20240816,183300,277608305,1553,1553,1553,1553,0
|
|
20240816,183200,277608305,1553,1553,1553,1553,0
|
|
20240816,183100,277608305,1553,1553,1553,1553,0
|
|
20240816,183000,277608305,1553,1553,1553,1553,0
|
|
20240816,182900,277608305,1553,1553,1553,1553,0
|
|
20240816,182800,277608305,1553,1553,1553,1553,0
|
|
20240816,182700,277608305,1553,1553,1553,1553,8144
|
|
20240816,182600,277608305,1553,1553,1553,1553,0
|
|
20240816,182500,277608305,1553,1553,1553,1553,0
|
|
20240816,182400,277608305,1553,1553,1553,1553,0
|
|
20240816,182300,277608305,1553,1553,1553,1553,0
|
|
20240816,182200,277608305,1553,1553,1553,1553,0
|
|
20240816,182100,277608305,1553,1553,1553,1553,0
|
|
20240816,182000,277608305,1553,1553,1553,1553,0
|
|
20240816,181900,277608305,1553,1553,1553,1553,0
|
|
20240816,181800,277608305,1553,1553,1553,1553,0
|
|
20240816,181700,277608305,1553,1553,1553,1553,0
|
|
20240816,181600,277608305,1553,1553,1553,1553,0
|
|
20240816,181500,277608305,1553,1553,1553,1553,0
|
|
20240816,181400,277608305,1553,1553,1553,1553,0
|
|
20240816,181300,277608305,1553,1553,1553,1553,0
|
|
20240816,181200,277608305,1553,1553,1553,1553,0
|
|
20240816,181100,277608305,1553,1553,1553,1553,0
|
|
20240816,181000,277608305,1553,1553,1553,1553,0
|
|
20240816,180900,277608305,1553,1553,1553,1553,0
|
|
20240816,180800,277608305,1553,1553,1553,1553,0
|
|
20240816,180700,277608305,1553,1553,1553,1553,0
|
|
20240816,180600,277608305,1553,1553,1553,1553,0
|
|
20240816,180500,277608305,1553,1553,1553,1553,0
|
|
20240816,180400,277608305,1553,1553,1553,1553,0
|
|
20240816,180300,277608305,1553,1553,1553,1553,0
|
|
20240816,180200,277608305,1553,1553,1553,1553,0
|
|
20240816,180100,277608305,1553,1553,1553,1553,0
|
|
20240816,180000,277608305,1553,1553,1553,1553,0
|
|
20240816,175900,277608305,1553,1553,1553,1553,0
|
|
20240816,175800,277608305,1553,1553,1553,1553,0
|
|
20240816,175700,277608305,1553,1553,1553,1553,8144
|
|
20240816,175600,277608305,1553,1553,1553,1553,0
|
|
20240816,175500,277608305,1553,1553,1553,1553,0
|
|
20240816,175400,277608305,1553,1553,1553,1553,0
|
|
20240816,175300,277608305,1553,1553,1553,1553,0
|
|
20240816,175200,277608305,1553,1553,1553,1553,0
|
|
20240816,175100,277608305,1553,1553,1553,1553,0
|
|
20240816,175000,277608305,1553,1553,1553,1553,0
|
|
20240816,174900,277608305,1553,1553,1553,1553,0
|
|
20240816,174800,277608305,1553,1553,1553,1553,0
|
|
20240816,174700,277608305,1553,1553,1553,1553,0
|
|
20240816,174600,277608305,1553,1553,1553,1553,0
|
|
20240816,174500,277608305,1553,1553,1553,1553,0
|
|
20240816,174400,277608305,1553,1553,1553,1553,0
|
|
20240816,174300,277608305,1553,1553,1553,1553,0
|
|
20240816,174200,277608305,1553,1553,1553,1553,0
|
|
20240816,174100,277608305,1553,1553,1553,1553,0
|
|
20240816,174000,277608305,1553,1553,1553,1553,0
|
|
20240816,173900,277608305,1553,1553,1553,1553,0
|
|
20240816,173800,277608305,1553,1553,1553,1553,0
|
|
20240816,173700,277608305,1553,1553,1553,1553,0
|
|
20240816,173600,277608305,1553,1553,1553,1553,0
|
|
20240816,173500,277608305,1553,1553,1553,1553,0
|
|
20240816,173400,277608305,1553,1553,1553,1553,0
|
|
20240816,173300,277608305,1553,1553,1553,1553,0
|
|
20240816,173200,277608305,1553,1553,1553,1553,0
|
|
20240816,173100,277608305,1553,1553,1553,1553,0
|
|
20240816,173000,277608305,1553,1553,1553,1553,0
|
|
20240816,172900,277608305,1553,1553,1553,1553,0
|
|
20240816,172800,277608305,1553,1553,1553,1553,0
|
|
20240816,172700,277608305,1553,1553,1553,1553,8144
|
|
20240816,172600,277608305,1553,1553,1553,1553,0
|
|
20240816,172500,277608305,1553,1553,1553,1553,0
|
|
20240816,172400,277608305,1553,1553,1553,1553,0
|
|
20240816,172300,277608305,1553,1553,1553,1553,0
|
|
20240816,172200,277608305,1553,1553,1553,1553,0
|
|
20240816,172100,277608305,1553,1553,1553,1553,0
|
|
20240816,172000,277608305,1553,1553,1553,1553,0
|
|
20240816,171900,277608305,1553,1553,1553,1553,0
|
|
20240816,171800,277608305,1553,1553,1553,1553,0
|
|
20240816,171700,277608305,1553,1553,1553,1553,0
|
|
20240816,171600,277608305,1553,1553,1553,1553,0
|
|
20240816,171500,277608305,1553,1553,1553,1553,0
|
|
20240816,171400,277608305,1553,1553,1553,1553,0
|
|
20240816,171300,277608305,1553,1553,1553,1553,0
|
|
20240816,171200,277608305,1553,1553,1553,1553,0
|
|
20240816,171100,277608305,1553,1553,1553,1553,0
|
|
20240816,171000,277608305,1553,1553,1553,1553,0
|
|
20240816,170900,277608305,1553,1553,1553,1553,0
|
|
20240816,170800,277608305,1553,1553,1553,1553,0
|
|
20240816,170700,277608305,1553,1553,1553,1553,0
|
|
20240816,170600,277608305,1553,1553,1553,1553,0
|
|
20240816,170500,277608305,1553,1553,1553,1553,0
|
|
20240816,170400,277608305,1553,1553,1553,1553,0
|
|
20240816,170300,277608305,1553,1553,1553,1553,0
|
|
20240816,170200,277608305,1553,1553,1553,1553,0
|
|
20240816,170100,277608305,1553,1553,1553,1553,0
|
|
20240816,170000,277608305,1553,1553,1553,1553,0
|
|
20240816,165900,277608305,1553,1553,1553,1553,0
|
|
20240816,165800,277608305,1553,1553,1553,1553,0
|
|
20240816,165700,277608305,1553,1553,1553,1553,8144
|
|
20240816,165600,277608305,1553,1553,1553,1553,0
|
|
20240816,165500,277608305,1553,1553,1553,1553,0
|
|
20240816,165400,277608305,1553,1553,1553,1553,0
|
|
20240816,165300,277608305,1553,1553,1553,1553,0
|
|
20240816,165200,277608305,1553,1553,1553,1553,0
|
|
20240816,165100,277608305,1553,1553,1553,1553,0
|
|
20240816,165000,277608305,1553,1553,1553,1553,0
|
|
20240816,164900,277608305,1553,1553,1553,1553,0
|
|
20240816,164800,277608305,1553,1553,1553,1553,0
|
|
20240816,164700,277608305,1553,1553,1553,1553,0
|
|
20240816,164600,277608305,1553,1553,1553,1553,0
|
|
20240816,164500,277608305,1553,1553,1553,1553,0
|
|
20240816,164400,277608305,1553,1553,1553,1553,0
|
|
20240816,164300,277608305,1553,1553,1553,1553,0
|
|
20240816,164200,277608305,1553,1553,1553,1553,0
|
|
20240816,164100,277608305,1553,1553,1553,1553,0
|
|
20240816,164000,277608305,1553,1553,1553,1553,0
|
|
20240816,163900,277608305,1553,1553,1553,1553,0
|
|
20240816,163800,277608305,1553,1553,1553,1553,0
|
|
20240816,163700,277608305,1553,1553,1553,1553,0
|
|
20240816,163600,277608305,1553,1553,1553,1553,0
|
|
20240816,163500,277608305,1553,1553,1553,1553,0
|
|
20240816,163400,277608305,1553,1553,1553,1553,0
|
|
20240816,163300,277608305,1553,1553,1553,1553,0
|
|
20240816,163200,277608305,1553,1553,1553,1553,0
|
|
20240816,163100,277608305,1553,1553,1553,1553,0
|
|
20240816,163000,277608305,1553,1553,1553,1553,0
|
|
20240816,162900,277608305,1553,1553,1553,1553,0
|
|
20240816,162800,277608305,1553,1553,1553,1553,0
|
|
20240816,162700,277608305,1553,1553,1553,1553,8144
|
|
20240816,162600,277608305,1553,1553,1553,1553,0
|
|
20240816,162500,277608305,1553,1553,1553,1553,0
|
|
20240816,162400,277608305,1553,1553,1553,1553,0
|
|
20240816,162300,277608305,1553,1553,1553,1553,0
|
|
20240816,162200,277608305,1553,1553,1553,1553,0
|
|
20240816,162100,277608305,1553,1553,1553,1553,0
|
|
20240816,162000,277608305,1553,1553,1553,1553,0
|
|
20240816,161900,277608305,1553,1553,1553,1553,0
|
|
20240816,161800,277608305,1553,1553,1553,1553,0
|
|
20240816,161700,277608305,1553,1553,1553,1553,0
|
|
20240816,161600,277608305,1553,1553,1553,1553,0
|
|
20240816,161500,277608305,1553,1553,1553,1553,0
|
|
20240816,161400,277608305,1553,1553,1553,1553,0
|
|
20240816,161300,277608305,1553,1553,1553,1553,0
|
|
20240816,161200,277608305,1553,1553,1553,1553,0
|
|
20240816,161100,277608305,1553,1553,1553,1553,0
|
|
20240816,161000,277608305,1553,1553,1553,1553,0
|
|
20240816,160900,277608305,1553,1553,1553,1553,0
|
|
20240816,160800,277608305,1553,1553,1553,1553,0
|
|
20240816,160700,277608305,1553,1553,1553,1553,0
|
|
20240816,160600,277608305,1553,1553,1553,1553,0
|
|
20240816,160500,277608305,1553,1553,1553,1553,0
|
|
20240816,160400,277608305,1553,1553,1553,1553,0
|
|
20240816,160300,277608305,1553,1553,1553,1553,0
|
|
20240816,160200,277608305,1553,1553,1553,1553,0
|
|
20240816,160100,277608305,1553,1553,1553,1553,0
|
|
20240816,160000,277608305,1553,1553,1553,1553,0
|
|
20240816,155900,277608305,1553,1553,1553,1553,0
|
|
20240816,155800,277608305,1553,1553,1553,1553,0
|
|
20240816,155700,277608305,1553,1553,1553,1553,8144
|
|
20240816,155600,277608305,1553,1553,1553,1553,0
|
|
20240816,155500,277608305,1553,1553,1553,1553,0
|
|
20240816,155400,277608305,1553,1553,1553,1553,0
|
|
20240816,155300,277608305,1553,1553,1553,1553,0
|
|
20240816,155200,277608305,1553,1553,1553,1553,0
|
|
20240816,155100,277608305,1553,1553,1553,1553,0
|
|
20240816,155000,277608305,1553,1553,1553,1553,0
|
|
20240816,154900,277608305,1553,1553,1553,1553,0
|
|
20240816,154800,277608305,1553,1553,1553,1553,0
|
|
20240816,154700,277608305,1553,1553,1553,1553,0
|
|
20240816,154600,277608305,1553,1553,1553,1553,0
|
|
20240816,154500,277608305,1553,1553,1553,1553,0
|
|
20240816,154400,277608305,1553,1553,1553,1553,0
|
|
20240816,154300,277608305,1553,1553,1553,1553,0
|
|
20240816,154200,277608305,1553,1553,1553,1553,0
|
|
20240816,154100,277608305,1553,1553,1553,1553,0
|
|
20240816,154000,277608305,1553,1553,1553,1553,0
|
|
20240816,153900,277608305,1553,1553,1553,1553,0
|
|
20240816,153800,277608305,1553,1553,1553,1553,0
|
|
20240816,153700,277608305,1553,1553,1553,1553,0
|
|
20240816,153600,277608305,1553,1553,1553,1553,0
|
|
20240816,153500,277608305,1553,1553,1553,1553,0
|
|
20240816,153400,277608305,1553,1553,1553,1553,0
|
|
20240816,153300,277608305,1553,1553,1553,1553,0
|
|
20240816,153200,277608305,1553,1553,1553,1553,0
|
|
20240816,153100,277608305,1553,1553,1553,1553,0
|
|
20240816,153000,277608305,1553,1553,1553,1553,8144
|
|
20240816,152900,264960673,1557,1557,1557,1557,0
|
|
20240816,152800,264960673,1557,1557,1557,1557,0
|
|
20240816,152700,264960673,1557,1557,1557,1557,0
|
|
20240816,152600,264960673,1557,1557,1557,1557,0
|
|
20240816,152500,264960673,1557,1557,1557,1557,0
|
|
20240816,152400,264960673,1557,1557,1557,1557,0
|
|
20240816,152300,264960673,1557,1557,1557,1557,0
|
|
20240816,152200,264960673,1557,1557,1557,1557,0
|
|
20240816,152100,264960673,1557,1557,1557,1557,0
|
|
20240816,152000,264960673,1557,1557,1557,1557,0
|
|
20240816,151900,264960673,1557,1556,1559,1555,973
|
|
20240816,151800,263446604,1559,1556,1559,1556,56
|
|
20240816,151700,263359465,1559,1557,1559,1556,69
|
|
20240816,151600,263252094,1559,1558,1559,1557,112
|
|
20240816,151500,263077560,1556,1558,1559,1556,390
|
|
20240816,151400,262470608,1556,1557,1557,1556,81
|
|
20240816,151300,262344563,1557,1557,1557,1557,12
|
|
20240816,151200,262325879,1558,1558,1558,1558,42
|
|
20240816,151100,262260443,1558,1558,1558,1558,200
|
|
20240816,151000,261948843,1558,1560,1560,1558,1101
|
|
20240816,150900,260233285,1560,1559,1560,1559,417
|
|
20240816,150800,259582881,1560,1560,1560,1560,0
|
|
20240816,150700,259582881,1560,1560,1560,1560,14
|
|
20240816,150600,259561041,1560,1560,1560,1560,0
|
|
20240816,150500,259561041,1560,1560,1560,1560,237
|
|
20240816,150400,259191321,1560,1558,1560,1558,214
|
|
20240816,150300,258857907,1558,1558,1558,1558,0
|
|
20240816,150200,258857907,1558,1558,1558,1558,10
|
|
20240816,150100,258842327,1556,1558,1558,1556,4531
|
|
20240816,150000,251792031,1558,1558,1558,1558,1996
|
|
20240816,145900,248682263,1558,1558,1558,1558,2773
|
|
20240816,145800,244361929,1560,1560,1560,1560,3260
|
|
20240816,145700,239276329,1561,1561,1561,1561,600
|
|
20240816,145600,238339729,1561,1561,1561,1561,0
|
|
20240816,145500,238339729,1561,1561,1561,1561,64
|
|
20240816,145400,238239825,1562,1561,1562,1560,3002
|
|
20240816,145300,233556578,1562,1562,1562,1562,0
|
|
20240816,145200,233556578,1562,1562,1562,1562,4
|
|
20240816,145100,233550330,1562,1562,1562,1562,0
|
|
20240816,145000,233550330,1562,1562,1562,1562,0
|
|
20240816,144900,233550330,1562,1562,1562,1562,0
|
|
20240816,144800,233550330,1562,1562,1562,1562,0
|
|
20240816,144700,233550330,1562,1562,1562,1562,0
|
|
20240816,144600,233550330,1562,1562,1562,1562,0
|
|
20240816,144500,233550330,1562,1561,1562,1561,1025
|
|
20240816,144400,231950304,1558,1559,1561,1558,106
|
|
20240816,144300,231785077,1561,1561,1561,1561,0
|
|
20240816,144200,231785077,1561,1561,1561,1561,0
|
|
20240816,144100,231785077,1561,1561,1561,1561,0
|
|
20240816,144000,231785077,1561,1561,1561,1561,0
|
|
20240816,143900,231785077,1561,1561,1561,1561,0
|
|
20240816,143800,231785077,1561,1561,1561,1561,500
|
|
20240816,143700,231004577,1561,1561,1561,1561,0
|
|
20240816,143600,231004577,1561,1561,1561,1561,0
|
|
20240816,143500,231004577,1561,1561,1561,1561,0
|
|
20240816,143400,231004577,1561,1560,1561,1560,1001
|
|
20240816,143300,229443016,1561,1561,1561,1561,1
|
|
20240816,143200,229441455,1560,1559,1560,1559,1996
|
|
20240816,143100,226327845,1557,1557,1557,1557,0
|
|
20240816,143000,226327845,1557,1557,1557,1557,1524
|
|
20240816,142900,223954977,1560,1560,1560,1560,0
|
|
20240816,142800,223954977,1560,1560,1560,1560,0
|
|
20240816,142700,223954977,1560,1560,1560,1560,0
|
|
20240816,142600,223954977,1560,1560,1560,1560,0
|
|
20240816,142500,223954977,1560,1560,1560,1560,0
|
|
20240816,142400,223954977,1560,1560,1560,1560,0
|
|
20240816,142300,223954977,1560,1560,1560,1560,0
|
|
20240816,142200,223954977,1560,1560,1560,1560,54
|
|
20240816,142100,223870737,1561,1561,1561,1561,1
|
|
20240816,142000,223869176,1560,1560,1560,1560,0
|
|
20240816,141900,223869176,1560,1560,1560,1560,2113
|
|
20240816,141800,220572896,1557,1557,1557,1557,100
|
|
20240816,141700,220417196,1557,1557,1557,1557,50
|
|
20240816,141600,220339346,1560,1555,1560,1555,199
|
|
20240816,141500,220029631,1555,1555,1555,1555,1
|
|
20240816,141400,220028076,1557,1557,1557,1557,0
|
|
20240816,141300,220028076,1557,1557,1557,1557,0
|
|
20240816,141200,220028076,1557,1557,1557,1557,0
|
|
20240816,141100,220028076,1557,1557,1557,1557,0
|
|
20240816,141000,220028076,1557,1557,1557,1557,0
|
|
20240816,140900,220028076,1557,1557,1557,1557,0
|
|
20240816,140800,220028076,1557,1557,1557,1557,0
|
|
20240816,140700,220028076,1557,1557,1557,1557,0
|
|
20240816,140600,220028076,1557,1557,1557,1557,0
|
|
20240816,140500,220028076,1557,1557,1557,1557,0
|
|
20240816,140400,220028076,1557,1557,1557,1557,621
|
|
20240816,140300,219061179,1557,1557,1557,1557,0
|
|
20240816,140200,219061179,1557,1558,1558,1557,373
|
|
20240816,140100,218480198,1557,1557,1557,1557,0
|
|
20240816,140000,218480198,1557,1557,1557,1557,0
|
|
20240816,135900,218480198,1557,1557,1557,1557,0
|
|
20240816,135800,218480198,1557,1557,1557,1557,0
|
|
20240816,135700,218480198,1557,1557,1557,1557,0
|
|
20240816,135600,218480198,1557,1557,1557,1557,249
|
|
20240816,135500,218092505,1557,1557,1557,1557,234
|
|
20240816,135400,217728167,1557,1557,1557,1557,100
|
|
20240816,135300,217572467,1560,1560,1560,1560,0
|
|
20240816,135200,217572467,1560,1560,1560,1560,0
|
|
20240816,135100,217572467,1560,1560,1560,1560,0
|
|
20240816,135000,217572467,1560,1560,1560,1560,1000
|
|
20240816,134900,216012467,1562,1562,1562,1562,0
|
|
20240816,134800,216012467,1562,1562,1562,1562,0
|
|
20240816,134700,216012467,1562,1562,1562,1562,0
|
|
20240816,134600,216012467,1562,1562,1562,1562,0
|
|
20240816,134500,216012467,1562,1562,1562,1562,0
|
|
20240816,134400,216012467,1562,1562,1562,1562,0
|
|
20240816,134300,216012467,1562,1562,1562,1562,0
|
|
20240816,134200,216012467,1562,1562,1562,1562,0
|
|
20240816,134100,216012467,1562,1562,1562,1562,0
|
|
20240816,134000,216012467,1562,1562,1562,1562,0
|
|
20240816,133900,216012467,1562,1562,1562,1562,0
|
|
20240816,133800,216012467,1562,1562,1562,1562,0
|
|
20240816,133700,216012467,1562,1562,1562,1562,0
|
|
20240816,133600,216012467,1562,1562,1562,1562,0
|
|
20240816,133500,216012467,1562,1562,1562,1562,0
|
|
20240816,133400,216012467,1562,1562,1562,1562,0
|
|
20240816,133300,216012467,1562,1562,1562,1562,0
|
|
20240816,133200,216012467,1562,1562,1562,1562,0
|
|
20240816,133100,216012467,1562,1562,1562,1562,20
|
|
20240816,133000,215981227,1562,1562,1562,1562,0
|
|
20240816,132900,215981227,1562,1562,1562,1562,0
|
|
20240816,132800,215981227,1562,1562,1562,1562,1
|
|
20240816,132700,215979665,1561,1561,1561,1561,30
|
|
20240816,132600,215932835,1562,1562,1562,1562,0
|
|
20240816,132500,215932835,1562,1562,1562,1562,0
|
|
20240816,132400,215932835,1562,1555,1562,1555,14500
|
|
20240816,132300,193385328,1555,1555,1555,1555,1563
|
|
20240816,132200,190954863,1555,1555,1555,1555,620
|
|
20240816,132100,189990763,1554,1554,1554,1554,0
|
|
20240816,132000,189990763,1554,1554,1554,1554,1
|
|
20240816,131900,189989209,1555,1555,1555,1555,0
|
|
20240816,131800,189989209,1555,1555,1555,1555,1908
|
|
20240816,131700,187022269,1562,1562,1562,1562,0
|
|
20240816,131600,187022269,1562,1555,1562,1555,9
|
|
20240816,131500,187008218,1562,1555,1562,1555,4461
|
|
20240816,131400,180067117,1555,1559,1559,1555,777
|
|
20240816,131300,178857586,1559,1559,1559,1559,0
|
|
20240816,131200,178857586,1559,1559,1559,1559,1
|
|
20240816,131100,178856027,1563,1563,1563,1563,1
|
|
20240816,131000,178854464,1560,1560,1560,1560,59
|
|
20240816,130900,178762424,1563,1560,1563,1560,1112
|
|
20240816,130800,177027701,1563,1563,1563,1563,0
|
|
20240816,130700,177027701,1563,1563,1563,1563,0
|
|
20240816,130600,177027701,1563,1563,1563,1563,0
|
|
20240816,130500,177027701,1563,1563,1563,1563,0
|
|
20240816,130400,177027701,1563,1563,1563,1563,8
|
|
20240816,130300,177015197,1563,1563,1563,1563,30
|
|
20240816,130200,176968307,1563,1563,1563,1563,0
|
|
20240816,130100,176968307,1563,1563,1563,1563,0
|
|
20240816,130000,176968307,1563,1563,1563,1563,0
|
|
20240816,125900,176968307,1563,1563,1563,1563,0
|
|
20240816,125800,176968307,1563,1563,1563,1563,0
|
|
20240816,125700,176968307,1563,1560,1563,1560,281
|
|
20240816,125600,176529944,1563,1563,1563,1563,0
|
|
20240816,125500,176529944,1563,1563,1563,1563,1
|
|
20240816,125400,176528381,1560,1560,1560,1560,0
|
|
20240816,125300,176528381,1560,1560,1560,1560,340
|
|
20240816,125200,175997981,1563,1563,1563,1563,0
|
|
20240816,125100,175997981,1563,1563,1563,1563,100
|
|
20240816,125000,175841681,1565,1565,1565,1565,0
|
|
20240816,124900,175841681,1565,1565,1565,1565,0
|
|
20240816,124800,175841681,1565,1565,1565,1565,0
|
|
20240816,124700,175841681,1565,1565,1565,1565,0
|
|
20240816,124600,175841681,1565,1565,1565,1565,0
|
|
20240816,124500,175841681,1565,1565,1565,1565,0
|
|
20240816,124400,175841681,1565,1565,1565,1565,0
|
|
20240816,124300,175841681,1565,1565,1565,1565,0
|
|
20240816,124200,175841681,1565,1565,1565,1565,0
|
|
20240816,124100,175841681,1565,1565,1565,1565,0
|
|
20240816,124000,175841681,1565,1565,1565,1565,0
|
|
20240816,123900,175841681,1565,1565,1565,1565,60
|
|
20240816,123800,175747781,1566,1566,1566,1566,0
|
|
20240816,123700,175747781,1566,1559,1566,1559,351
|
|
20240816,123600,175200481,1559,1559,1559,1559,20
|
|
20240816,123500,175169301,1559,1559,1559,1559,0
|
|
20240816,123400,175169301,1559,1559,1559,1559,0
|
|
20240816,123300,175169301,1559,1559,1559,1559,102
|
|
20240816,123200,175010283,1558,1558,1558,1558,0
|
|
20240816,123100,175010283,1558,1558,1558,1558,1
|
|
20240816,123000,175008725,1558,1559,1559,1558,66
|
|
20240816,122900,174905896,1558,1558,1558,1558,151
|
|
20240816,122800,174670638,1559,1559,1559,1559,5
|
|
20240816,122700,174662843,1559,1559,1559,1559,0
|
|
20240816,122600,174662843,1559,1559,1559,1559,0
|
|
20240816,122500,174662843,1559,1559,1559,1559,0
|
|
20240816,122400,174662843,1559,1559,1559,1559,0
|
|
20240816,122300,174662843,1559,1559,1559,1559,1
|
|
20240816,122200,174661284,1557,1557,1557,1557,0
|
|
20240816,122100,174661284,1557,1557,1557,1557,0
|
|
20240816,122000,174661284,1557,1557,1557,1557,0
|
|
20240816,121900,174661284,1557,1558,1558,1557,1501
|
|
20240816,121800,172324167,1559,1559,1559,1559,100
|
|
20240816,121700,172168267,1559,1559,1559,1559,5
|
|
20240816,121600,172160472,1559,1559,1559,1559,0
|
|
20240816,121500,172160472,1559,1559,1559,1559,12
|
|
20240816,121400,172141764,1559,1559,1559,1559,500
|
|
20240816,121300,171362264,1559,1559,1559,1559,24
|
|
20240816,121200,171324848,1559,1559,1559,1559,12
|
|
20240816,121100,171306140,1559,1559,1559,1559,1
|
|
20240816,121000,171304581,1558,1558,1558,1558,672
|
|
20240816,120900,170257605,1559,1559,1559,1559,3
|
|
20240816,120800,170252928,1559,1559,1559,1559,100
|
|
20240816,120700,170097028,1559,1559,1559,1559,10
|
|
20240816,120600,170081438,1559,1559,1559,1559,135
|
|
20240816,120500,169870973,1559,1559,1560,1559,661
|
|
20240816,120400,168840472,1559,1559,1559,1559,109
|
|
20240816,120300,168670541,1558,1558,1558,1558,208
|
|
20240816,120200,168346477,1559,1559,1559,1559,19
|
|
20240816,120100,168316856,1560,1560,1560,1560,40
|
|
20240816,120000,168254456,1560,1560,1560,1560,10
|
|
20240816,115900,168238856,1560,1560,1560,1560,0
|
|
20240816,115800,168238856,1560,1564,1564,1560,10918
|
|
20240816,115700,151205872,1566,1566,1566,1566,0
|
|
20240816,115600,151205872,1566,1565,1566,1565,100
|
|
20240816,115500,151049371,1566,1566,1566,1566,0
|
|
20240816,115400,151049371,1566,1566,1566,1566,0
|
|
20240816,115300,151049371,1566,1566,1566,1566,0
|
|
20240816,115200,151049371,1566,1561,1566,1561,13
|
|
20240816,115100,151029073,1561,1561,1561,1561,200
|
|
20240816,115000,150716873,1561,1561,1561,1561,61
|
|
20240816,114900,150621652,1561,1566,1566,1561,501
|
|
20240816,114800,149839586,1561,1561,1561,1561,166
|
|
20240816,114700,149580460,1566,1566,1566,1566,0
|
|
20240816,114600,149580460,1566,1566,1566,1566,1
|
|
20240816,114500,149578894,1560,1563,1563,1560,563
|
|
20240816,114400,148700471,1566,1566,1566,1566,300
|
|
20240816,114300,148230671,1566,1565,1566,1565,11
|
|
20240816,114200,148213455,1566,1566,1566,1566,0
|
|
20240816,114100,148213455,1566,1566,1566,1566,1
|
|
20240816,114000,148211889,1563,1563,1563,1563,0
|
|
20240816,113900,148211889,1563,1565,1565,1563,30
|
|
20240816,113800,148164969,1561,1561,1561,1561,0
|
|
20240816,113700,148164969,1561,1566,1566,1561,6597
|
|
20240816,113600,137862501,1569,1563,1569,1563,151
|
|
20240816,113500,137626482,1563,1565,1565,1563,3000
|
|
20240816,113400,132935416,1569,1569,1569,1569,0
|
|
20240816,113300,132935416,1569,1569,1569,1569,0
|
|
20240816,113200,132935416,1569,1564,1569,1564,49
|
|
20240816,113100,132858775,1569,1569,1569,1569,0
|
|
20240816,113000,132858775,1569,1569,1569,1569,1
|
|
20240816,112900,132857206,1564,1564,1564,1564,0
|
|
20240816,112800,132857206,1564,1564,1564,1564,0
|
|
20240816,112700,132857206,1564,1566,1566,1564,5400
|
|
20240816,112600,124406960,1566,1566,1566,1566,0
|
|
20240816,112500,124406960,1566,1566,1566,1566,0
|
|
20240816,112400,124406960,1566,1566,1566,1566,0
|
|
20240816,112300,124406960,1566,1566,1566,1566,151
|
|
20240816,112200,124170494,1569,1569,1569,1569,0
|
|
20240816,112100,124170494,1569,1569,1569,1569,5
|
|
20240816,112000,124162649,1569,1569,1569,1569,0
|
|
20240816,111900,124162649,1569,1569,1569,1569,0
|
|
20240816,111800,124162649,1569,1566,1569,1566,201
|
|
20240816,111700,123847880,1566,1566,1566,1566,1157
|
|
20240816,111600,122036018,1569,1569,1569,1569,0
|
|
20240816,111500,122036018,1569,1569,1569,1569,0
|
|
20240816,111400,122036018,1569,1569,1569,1569,0
|
|
20240816,111300,122036018,1569,1569,1569,1569,32
|
|
20240816,111200,121985810,1569,1568,1569,1568,60
|
|
20240816,111100,121891720,1566,1566,1566,1566,140
|
|
20240816,111000,121672480,1566,1566,1566,1566,438
|
|
20240816,110900,120986572,1566,1566,1566,1566,0
|
|
20240816,110800,120986572,1566,1568,1568,1566,3741
|
|
20240816,110700,115122082,1569,1569,1569,1569,0
|
|
20240816,110600,115122082,1569,1569,1569,1569,0
|
|
20240816,110500,115122082,1569,1569,1569,1569,0
|
|
20240816,110400,115122082,1569,1569,1569,1569,1
|
|
20240816,110300,115120513,1569,1569,1569,1569,0
|
|
20240816,110200,115120513,1569,1569,1569,1569,0
|
|
20240816,110100,115120513,1569,1569,1569,1569,0
|
|
20240816,110000,115120513,1569,1569,1569,1569,50
|
|
20240816,105900,115042063,1569,1569,1569,1569,0
|
|
20240816,105800,115042063,1569,1569,1569,1569,0
|
|
20240816,105700,115042063,1569,1569,1569,1569,496
|
|
20240816,105600,114263839,1568,1569,1569,1568,412
|
|
20240816,105500,113617791,1568,1568,1568,1568,0
|
|
20240816,105400,113617791,1568,1568,1568,1568,67
|
|
20240816,105300,113512735,1568,1568,1568,1568,0
|
|
20240816,105200,113512735,1568,1568,1568,1568,600
|
|
20240816,105100,112571935,1570,1570,1570,1570,133
|
|
20240816,105000,112363125,1569,1569,1569,1569,3826
|
|
20240816,104900,106360131,1569,1569,1569,1569,0
|
|
20240816,104800,106360131,1569,1569,1569,1569,174
|
|
20240816,104700,106087125,1569,1569,1569,1569,0
|
|
20240816,104600,106087125,1569,1569,1569,1569,30
|
|
20240816,104500,106040055,1570,1570,1570,1570,10
|
|
20240816,104400,106024355,1570,1570,1570,1570,7
|
|
20240816,104300,106013365,1570,1570,1570,1570,0
|
|
20240816,104200,106013365,1570,1570,1570,1570,0
|
|
20240816,104100,106013365,1570,1570,1570,1570,0
|
|
20240816,104000,106013365,1570,1570,1570,1570,0
|
|
20240816,103900,106013365,1570,1570,1570,1570,10
|
|
20240816,103800,105997665,1568,1568,1568,1568,102
|
|
20240816,103700,105837729,1570,1570,1570,1570,0
|
|
20240816,103600,105837729,1570,1570,1570,1570,0
|
|
20240816,103500,105837729,1570,1570,1570,1570,145
|
|
20240816,103400,105610079,1570,1570,1570,1570,0
|
|
20240816,103300,105610079,1570,1570,1570,1570,10
|
|
20240816,103200,105594379,1570,1570,1570,1570,1
|
|
20240816,103100,105592809,1570,1570,1570,1570,0
|
|
20240816,103000,105592809,1570,1570,1570,1570,2
|
|
20240816,102900,105589669,1570,1570,1570,1570,0
|
|
20240816,102800,105589669,1570,1570,1570,1570,0
|
|
20240816,102700,105589669,1570,1570,1570,1570,0
|
|
20240816,102600,105589669,1570,1570,1570,1570,0
|
|
20240816,102500,105589669,1570,1570,1570,1570,0
|
|
20240816,102400,105589669,1570,1570,1570,1570,0
|
|
20240816,102300,105589669,1570,1570,1570,1570,0
|
|
20240816,102200,105589669,1570,1570,1570,1570,0
|
|
20240816,102100,105589669,1570,1570,1570,1570,0
|
|
20240816,102000,105589669,1570,1570,1570,1566,3585
|
|
20240816,101900,99974755,1567,1570,1570,1567,5785
|
|
20240816,101800,90906563,1572,1570,1572,1570,182
|
|
20240816,101700,90620583,1570,1570,1570,1570,0
|
|
20240816,101600,90620583,1570,1570,1570,1570,4
|
|
20240816,101500,90614303,1570,1570,1570,1570,0
|
|
20240816,101400,90614303,1570,1572,1572,1570,600
|
|
20240816,101300,89671657,1574,1574,1574,1574,0
|
|
20240816,101200,89671657,1574,1574,1574,1574,234
|
|
20240816,101100,89303341,1574,1572,1574,1572,2
|
|
20240816,101000,89300195,1574,1574,1574,1574,1
|
|
20240816,100900,89298621,1574,1574,1574,1574,0
|
|
20240816,100800,89298621,1574,1574,1574,1574,0
|
|
20240816,100700,89298621,1574,1574,1574,1574,1
|
|
20240816,100600,89297047,1572,1572,1572,1572,3
|
|
20240816,100500,89292331,1574,1574,1574,1574,0
|
|
20240816,100400,89292331,1574,1574,1574,1574,0
|
|
20240816,100300,89292331,1574,1574,1574,1574,0
|
|
20240816,100200,89292331,1574,1574,1574,1574,0
|
|
20240816,100100,89292331,1574,1574,1574,1574,0
|
|
20240816,100000,89292331,1574,1574,1574,1574,0
|
|
20240816,095900,89292331,1574,1574,1574,1574,3
|
|
20240816,095800,89287609,1574,1574,1574,1574,0
|
|
20240816,095700,89287609,1574,1574,1574,1574,0
|
|
20240816,095600,89287609,1574,1574,1574,1574,9
|
|
20240816,095500,89273443,1574,1574,1574,1574,0
|
|
20240816,095400,89273443,1574,1574,1574,1574,71
|
|
20240816,095300,89161689,1573,1573,1573,1573,1
|
|
20240816,095200,89160116,1573,1573,1573,1573,100
|
|
20240816,095100,89002816,1574,1574,1574,1574,100
|
|
20240816,095000,88845416,1574,1574,1574,1574,8
|
|
20240816,094900,88832824,1574,1574,1574,1574,26
|
|
20240816,094800,88791900,1574,1574,1574,1574,12
|
|
20240816,094700,88773012,1574,1575,1575,1574,3
|
|
20240816,094600,88768289,1575,1570,1575,1570,311
|
|
20240816,094500,88279069,1573,1569,1573,1569,458
|
|
20240816,094400,87560079,1569,1569,1569,1569,743
|
|
20240816,094300,86394312,1569,1569,1569,1569,0
|
|
20240816,094200,86394312,1569,1569,1569,1569,800
|
|
20240816,094100,85139112,1570,1570,1570,1570,0
|
|
20240816,094000,85139112,1570,1570,1570,1570,1
|
|
20240816,093900,85137542,1569,1569,1569,1569,105
|
|
20240816,093800,84972797,1569,1569,1569,1569,1
|
|
20240816,093700,84971228,1567,1567,1567,1567,0
|
|
20240816,093600,84971228,1567,1567,1567,1567,759
|
|
20240816,093500,83781875,1567,1567,1567,1567,90
|
|
20240816,093400,83640845,1569,1569,1569,1569,5
|
|
20240816,093300,83633000,1570,1570,1570,1570,0
|
|
20240816,093200,83633000,1570,1570,1570,1570,48
|
|
20240816,093100,83557640,1571,1571,1571,1571,588
|
|
20240816,093000,82633892,1571,1571,1571,1571,62
|
|
20240816,092900,82536490,1571,1571,1571,1571,90
|
|
20240816,092800,82395100,1571,1571,1571,1571,637
|
|
20240816,092700,81394373,1571,1571,1571,1571,8
|
|
20240816,092600,81381805,1573,1573,1573,1573,0
|
|
20240816,092500,81381805,1573,1573,1573,1573,0
|
|
20240816,092400,81381805,1573,1573,1573,1572,212
|
|
20240816,092300,81048339,1573,1573,1573,1573,0
|
|
20240816,092200,81048339,1573,1570,1573,1570,743
|
|
20240816,092100,79881145,1570,1567,1570,1567,9
|
|
20240816,092000,79867036,1570,1567,1570,1567,2841
|
|
20240816,091900,75415183,1567,1567,1567,1566,1256
|
|
20240816,091800,73448174,1566,1567,1567,1566,2689
|
|
20240816,091700,69234561,1567,1569,1570,1567,3541
|
|
20240816,091600,63680969,1569,1569,1569,1569,0
|
|
20240816,091500,63680969,1569,1569,1569,1569,0
|
|
20240816,091400,63680969,1569,1569,1569,1569,2
|
|
20240816,091300,63677831,1565,1565,1565,1565,5
|
|
20240816,091200,63670006,1565,1565,1565,1565,2200
|
|
20240816,091100,60227006,1565,1565,1565,1565,0
|
|
20240816,091000,60227006,1565,1565,1565,1565,84
|
|
20240816,090900,60095546,1565,1572,1572,1565,23046
|
|
20240816,090800,23909409,1581,1581,1581,1581,0
|
|
20240816,090700,23909409,1581,1581,1581,1581,78
|
|
20240816,090600,23786091,1582,1582,1582,1582,1
|
|
20240816,090500,23784509,1572,1582,1582,1572,3328
|
|
20240816,090400,18551633,1582,1582,1582,1582,191
|
|
20240816,090300,18249471,1582,1575,1582,1575,2022
|
|
20240816,090200,15052483,1575,1571,1575,1571,512
|
|
20240816,090100,14246109,1570,1569,1570,1569,8483
|
|
20240816,090000,929440,1570,1570,1570,1570,592
|