660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,195700,250276393,1583,1583,1583,1583,3156
|
|
20240827,195600,250276393,1583,1583,1583,1583,0
|
|
20240827,195500,250276393,1583,1583,1583,1583,0
|
|
20240827,195400,250276393,1583,1583,1583,1583,0
|
|
20240827,195300,250276393,1583,1583,1583,1583,0
|
|
20240827,195200,250276393,1583,1583,1583,1583,0
|
|
20240827,195100,250276393,1583,1583,1583,1583,0
|
|
20240827,195000,250276393,1583,1583,1583,1583,0
|
|
20240827,194900,250276393,1583,1583,1583,1583,0
|
|
20240827,194800,250276393,1583,1583,1583,1583,0
|
|
20240827,194700,250276393,1583,1583,1583,1583,0
|
|
20240827,194600,250276393,1583,1583,1583,1583,0
|
|
20240827,194500,250276393,1583,1583,1583,1583,0
|
|
20240827,194400,250276393,1583,1583,1583,1583,0
|
|
20240827,194300,250276393,1583,1583,1583,1583,0
|
|
20240827,194200,250276393,1583,1583,1583,1583,0
|
|
20240827,194100,250276393,1583,1583,1583,1583,0
|
|
20240827,194000,250276393,1583,1583,1583,1583,0
|
|
20240827,193900,250276393,1583,1583,1583,1583,0
|
|
20240827,193800,250276393,1583,1583,1583,1583,0
|
|
20240827,193700,250276393,1583,1583,1583,1583,0
|
|
20240827,193600,250276393,1583,1583,1583,1583,0
|
|
20240827,193500,250276393,1583,1583,1583,1583,0
|
|
20240827,193400,250276393,1583,1583,1583,1583,0
|
|
20240827,193300,250276393,1583,1583,1583,1583,0
|
|
20240827,193200,250276393,1583,1583,1583,1583,0
|
|
20240827,193100,250276393,1583,1583,1583,1583,0
|
|
20240827,193000,250276393,1583,1583,1583,1583,0
|
|
20240827,192900,250276393,1583,1583,1583,1583,0
|
|
20240827,192800,250276393,1583,1583,1583,1583,0
|
|
20240827,192700,250276393,1583,1583,1583,1583,3156
|
|
20240827,192600,250276393,1583,1583,1583,1583,0
|
|
20240827,192500,250276393,1583,1583,1583,1583,0
|
|
20240827,192400,250276393,1583,1583,1583,1583,0
|
|
20240827,192300,250276393,1583,1583,1583,1583,0
|
|
20240827,192200,250276393,1583,1583,1583,1583,0
|
|
20240827,192100,250276393,1583,1583,1583,1583,0
|
|
20240827,192000,250276393,1583,1583,1583,1583,0
|
|
20240827,191900,250276393,1583,1583,1583,1583,0
|
|
20240827,191800,250276393,1583,1583,1583,1583,0
|
|
20240827,191700,250276393,1583,1583,1583,1583,0
|
|
20240827,191600,250276393,1583,1583,1583,1583,0
|
|
20240827,191500,250276393,1583,1583,1583,1583,0
|
|
20240827,191400,250276393,1583,1583,1583,1583,0
|
|
20240827,191300,250276393,1583,1583,1583,1583,0
|
|
20240827,191200,250276393,1583,1583,1583,1583,0
|
|
20240827,191100,250276393,1583,1583,1583,1583,0
|
|
20240827,191000,250276393,1583,1583,1583,1583,0
|
|
20240827,190900,250276393,1583,1583,1583,1583,0
|
|
20240827,190800,250276393,1583,1583,1583,1583,0
|
|
20240827,190700,250276393,1583,1583,1583,1583,0
|
|
20240827,190600,250276393,1583,1583,1583,1583,0
|
|
20240827,190500,250276393,1583,1583,1583,1583,0
|
|
20240827,190400,250276393,1583,1583,1583,1583,0
|
|
20240827,190300,250276393,1583,1583,1583,1583,0
|
|
20240827,190200,250276393,1583,1583,1583,1583,0
|
|
20240827,190100,250276393,1583,1583,1583,1583,0
|
|
20240827,190000,250276393,1583,1583,1583,1583,0
|
|
20240827,185900,250276393,1583,1583,1583,1583,0
|
|
20240827,185800,250276393,1583,1583,1583,1583,0
|
|
20240827,185700,250276393,1583,1583,1583,1583,3156
|
|
20240827,185600,250276393,1583,1583,1583,1583,0
|
|
20240827,185500,250276393,1583,1583,1583,1583,0
|
|
20240827,185400,250276393,1583,1583,1583,1583,0
|
|
20240827,185300,250276393,1583,1583,1583,1583,0
|
|
20240827,185200,250276393,1583,1583,1583,1583,0
|
|
20240827,185100,250276393,1583,1583,1583,1583,0
|
|
20240827,185000,250276393,1583,1583,1583,1583,0
|
|
20240827,184900,250276393,1583,1583,1583,1583,0
|
|
20240827,184800,250276393,1583,1583,1583,1583,0
|
|
20240827,184700,250276393,1583,1583,1583,1583,0
|
|
20240827,184600,250276393,1583,1583,1583,1583,0
|
|
20240827,184500,250276393,1583,1583,1583,1583,0
|
|
20240827,184400,250276393,1583,1583,1583,1583,0
|
|
20240827,184300,250276393,1583,1583,1583,1583,0
|
|
20240827,184200,250276393,1583,1583,1583,1583,0
|
|
20240827,184100,250276393,1583,1583,1583,1583,0
|
|
20240827,184000,250276393,1583,1583,1583,1583,0
|
|
20240827,183900,250276393,1583,1583,1583,1583,0
|
|
20240827,183800,250276393,1583,1583,1583,1583,0
|
|
20240827,183700,250276393,1583,1583,1583,1583,0
|
|
20240827,183600,250276393,1583,1583,1583,1583,0
|
|
20240827,183500,250276393,1583,1583,1583,1583,0
|
|
20240827,183400,250276393,1583,1583,1583,1583,0
|
|
20240827,183300,250276393,1583,1583,1583,1583,0
|
|
20240827,183200,250276393,1583,1583,1583,1583,0
|
|
20240827,183100,250276393,1583,1583,1583,1583,0
|
|
20240827,183000,250276393,1583,1583,1583,1583,0
|
|
20240827,182900,250276393,1583,1583,1583,1583,0
|
|
20240827,182800,250276393,1583,1583,1583,1583,0
|
|
20240827,182700,250276393,1583,1583,1583,1583,3156
|
|
20240827,182600,250276393,1583,1583,1583,1583,0
|
|
20240827,182500,250276393,1583,1583,1583,1583,0
|
|
20240827,182400,250276393,1583,1583,1583,1583,0
|
|
20240827,182300,250276393,1583,1583,1583,1583,0
|
|
20240827,182200,250276393,1583,1583,1583,1583,0
|
|
20240827,182100,250276393,1583,1583,1583,1583,0
|
|
20240827,182000,250276393,1583,1583,1583,1583,0
|
|
20240827,181900,250276393,1583,1583,1583,1583,0
|
|
20240827,181800,250276393,1583,1583,1583,1583,0
|
|
20240827,181700,250276393,1583,1583,1583,1583,0
|
|
20240827,181600,250276393,1583,1583,1583,1583,0
|
|
20240827,181500,250276393,1583,1583,1583,1583,0
|
|
20240827,181400,250276393,1583,1583,1583,1583,0
|
|
20240827,181300,250276393,1583,1583,1583,1583,0
|
|
20240827,181200,250276393,1583,1583,1583,1583,0
|
|
20240827,181100,250276393,1583,1583,1583,1583,0
|
|
20240827,181000,250276393,1583,1583,1583,1583,0
|
|
20240827,180900,250276393,1583,1583,1583,1583,0
|
|
20240827,180800,250276393,1583,1583,1583,1583,0
|
|
20240827,180700,250276393,1583,1583,1583,1583,0
|
|
20240827,180600,250276393,1583,1583,1583,1583,0
|
|
20240827,180500,250276393,1583,1583,1583,1583,0
|
|
20240827,180400,250276393,1583,1583,1583,1583,0
|
|
20240827,180300,250276393,1583,1583,1583,1583,0
|
|
20240827,180200,250276393,1583,1583,1583,1583,0
|
|
20240827,180100,250276393,1583,1583,1583,1583,0
|
|
20240827,180000,250276393,1583,1583,1583,1583,0
|
|
20240827,175900,250276393,1583,1583,1583,1583,0
|
|
20240827,175800,250276393,1583,1583,1583,1583,0
|
|
20240827,175700,250276393,1583,1583,1583,1583,3156
|
|
20240827,175600,250276393,1583,1583,1583,1583,0
|
|
20240827,175500,250276393,1583,1583,1583,1583,0
|
|
20240827,175400,250276393,1583,1583,1583,1583,0
|
|
20240827,175300,250276393,1583,1583,1583,1583,0
|
|
20240827,175200,250276393,1583,1583,1583,1583,0
|
|
20240827,175100,250276393,1583,1583,1583,1583,0
|
|
20240827,175000,250276393,1583,1583,1583,1583,0
|
|
20240827,174900,250276393,1583,1583,1583,1583,0
|
|
20240827,174800,250276393,1583,1583,1583,1583,0
|
|
20240827,174700,250276393,1583,1583,1583,1583,0
|
|
20240827,174600,250276393,1583,1583,1583,1583,0
|
|
20240827,174500,250276393,1583,1583,1583,1583,0
|
|
20240827,174400,250276393,1583,1583,1583,1583,0
|
|
20240827,174300,250276393,1583,1583,1583,1583,0
|
|
20240827,174200,250276393,1583,1583,1583,1583,0
|
|
20240827,174100,250276393,1583,1583,1583,1583,0
|
|
20240827,174000,250276393,1583,1583,1583,1583,0
|
|
20240827,173900,250276393,1583,1583,1583,1583,0
|
|
20240827,173800,250276393,1583,1583,1583,1583,0
|
|
20240827,173700,250276393,1583,1583,1583,1583,0
|
|
20240827,173600,250276393,1583,1583,1583,1583,0
|
|
20240827,173500,250276393,1583,1583,1583,1583,0
|
|
20240827,173400,250276393,1583,1583,1583,1583,0
|
|
20240827,173300,250276393,1583,1583,1583,1583,0
|
|
20240827,173200,250276393,1583,1583,1583,1583,0
|
|
20240827,173100,250276393,1583,1583,1583,1583,0
|
|
20240827,173000,250276393,1583,1583,1583,1583,0
|
|
20240827,172900,250276393,1583,1583,1583,1583,0
|
|
20240827,172800,250276393,1583,1583,1583,1583,0
|
|
20240827,172700,250276393,1583,1583,1583,1583,3156
|
|
20240827,172600,250276393,1583,1583,1583,1583,0
|
|
20240827,172500,250276393,1583,1583,1583,1583,0
|
|
20240827,172400,250276393,1583,1583,1583,1583,0
|
|
20240827,172300,250276393,1583,1583,1583,1583,0
|
|
20240827,172200,250276393,1583,1583,1583,1583,0
|
|
20240827,172100,250276393,1583,1583,1583,1583,0
|
|
20240827,172000,250276393,1583,1583,1583,1583,0
|
|
20240827,171900,250276393,1583,1583,1583,1583,0
|
|
20240827,171800,250276393,1583,1583,1583,1583,0
|
|
20240827,171700,250276393,1583,1583,1583,1583,0
|
|
20240827,171600,250276393,1583,1583,1583,1583,0
|
|
20240827,171500,250276393,1583,1583,1583,1583,0
|
|
20240827,171400,250276393,1583,1583,1583,1583,0
|
|
20240827,171300,250276393,1583,1583,1583,1583,0
|
|
20240827,171200,250276393,1583,1583,1583,1583,0
|
|
20240827,171100,250276393,1583,1583,1583,1583,0
|
|
20240827,171000,250276393,1583,1583,1583,1583,0
|
|
20240827,170900,250276393,1583,1583,1583,1583,0
|
|
20240827,170800,250276393,1583,1583,1583,1583,0
|
|
20240827,170700,250276393,1583,1583,1583,1583,0
|
|
20240827,170600,250276393,1583,1583,1583,1583,0
|
|
20240827,170500,250276393,1583,1583,1583,1583,0
|
|
20240827,170400,250276393,1583,1583,1583,1583,0
|
|
20240827,170300,250276393,1583,1583,1583,1583,0
|
|
20240827,170200,250276393,1583,1583,1583,1583,0
|
|
20240827,170100,250276393,1583,1583,1583,1583,0
|
|
20240827,170000,250276393,1583,1583,1583,1583,0
|
|
20240827,165900,250276393,1583,1583,1583,1583,0
|
|
20240827,165800,250276393,1583,1583,1583,1583,0
|
|
20240827,165700,250276393,1583,1583,1583,1583,3156
|
|
20240827,165600,250276393,1583,1583,1583,1583,0
|
|
20240827,165500,250276393,1583,1583,1583,1583,0
|
|
20240827,165400,250276393,1583,1583,1583,1583,0
|
|
20240827,165300,250276393,1583,1583,1583,1583,0
|
|
20240827,165200,250276393,1583,1583,1583,1583,0
|
|
20240827,165100,250276393,1583,1583,1583,1583,0
|
|
20240827,165000,250276393,1583,1583,1583,1583,0
|
|
20240827,164900,250276393,1583,1583,1583,1583,0
|
|
20240827,164800,250276393,1583,1583,1583,1583,0
|
|
20240827,164700,250276393,1583,1583,1583,1583,0
|
|
20240827,164600,250276393,1583,1583,1583,1583,0
|
|
20240827,164500,250276393,1583,1583,1583,1583,0
|
|
20240827,164400,250276393,1583,1583,1583,1583,0
|
|
20240827,164300,250276393,1583,1583,1583,1583,0
|
|
20240827,164200,250276393,1583,1583,1583,1583,0
|
|
20240827,164100,250276393,1583,1583,1583,1583,0
|
|
20240827,164000,250276393,1583,1583,1583,1583,0
|
|
20240827,163900,250276393,1583,1583,1583,1583,0
|
|
20240827,163800,250276393,1583,1583,1583,1583,0
|
|
20240827,163700,250276393,1583,1583,1583,1583,0
|
|
20240827,163600,250276393,1583,1583,1583,1583,0
|
|
20240827,163500,250276393,1583,1583,1583,1583,0
|
|
20240827,163400,250276393,1583,1583,1583,1583,0
|
|
20240827,163300,250276393,1583,1583,1583,1583,0
|
|
20240827,163200,250276393,1583,1583,1583,1583,0
|
|
20240827,163100,250276393,1583,1583,1583,1583,0
|
|
20240827,163000,250276393,1583,1583,1583,1583,0
|
|
20240827,162900,250276393,1583,1583,1583,1583,0
|
|
20240827,162800,250276393,1583,1583,1583,1583,0
|
|
20240827,162700,250276393,1583,1583,1583,1583,3156
|
|
20240827,162600,250276393,1583,1583,1583,1583,0
|
|
20240827,162500,250276393,1583,1583,1583,1583,0
|
|
20240827,162400,250276393,1583,1583,1583,1583,0
|
|
20240827,162300,250276393,1583,1583,1583,1583,0
|
|
20240827,162200,250276393,1583,1583,1583,1583,0
|
|
20240827,162100,250276393,1583,1583,1583,1583,0
|
|
20240827,162000,250276393,1583,1583,1583,1583,0
|
|
20240827,161900,250276393,1583,1583,1583,1583,0
|
|
20240827,161800,250276393,1583,1583,1583,1583,0
|
|
20240827,161700,250276393,1583,1583,1583,1583,0
|
|
20240827,161600,250276393,1583,1583,1583,1583,0
|
|
20240827,161500,250276393,1583,1583,1583,1583,0
|
|
20240827,161400,250276393,1583,1583,1583,1583,0
|
|
20240827,161300,250276393,1583,1583,1583,1583,0
|
|
20240827,161200,250276393,1583,1583,1583,1583,0
|
|
20240827,161100,250276393,1583,1583,1583,1583,0
|
|
20240827,161000,250276393,1583,1583,1583,1583,0
|
|
20240827,160900,250276393,1583,1583,1583,1583,0
|
|
20240827,160800,250276393,1583,1583,1583,1583,0
|
|
20240827,160700,250276393,1583,1583,1583,1583,0
|
|
20240827,160600,250276393,1583,1583,1583,1583,0
|
|
20240827,160500,250276393,1583,1583,1583,1583,0
|
|
20240827,160400,250276393,1583,1583,1583,1583,0
|
|
20240827,160300,250276393,1583,1583,1583,1583,0
|
|
20240827,160200,250276393,1583,1583,1583,1583,0
|
|
20240827,160100,250276393,1583,1583,1583,1583,0
|
|
20240827,160000,250276393,1583,1583,1583,1583,0
|
|
20240827,155900,250276393,1583,1583,1583,1583,0
|
|
20240827,155800,250276393,1583,1583,1583,1583,0
|
|
20240827,155700,250276393,1583,1583,1583,1583,3156
|
|
20240827,155600,250276393,1583,1583,1583,1583,0
|
|
20240827,155500,250276393,1583,1583,1583,1583,0
|
|
20240827,155400,250276393,1583,1583,1583,1583,0
|
|
20240827,155300,250276393,1583,1583,1583,1583,0
|
|
20240827,155200,250276393,1583,1583,1583,1583,0
|
|
20240827,155100,250276393,1583,1583,1583,1583,0
|
|
20240827,155000,250276393,1583,1583,1583,1583,0
|
|
20240827,154900,250276393,1583,1583,1583,1583,0
|
|
20240827,154800,250276393,1583,1583,1583,1583,0
|
|
20240827,154700,250276393,1583,1583,1583,1583,0
|
|
20240827,154600,250276393,1583,1583,1583,1583,0
|
|
20240827,154500,250276393,1583,1583,1583,1583,0
|
|
20240827,154400,250276393,1583,1583,1583,1583,0
|
|
20240827,154300,250276393,1583,1583,1583,1583,0
|
|
20240827,154200,250276393,1583,1583,1583,1583,0
|
|
20240827,154100,250276393,1583,1583,1583,1583,0
|
|
20240827,154000,250276393,1583,1583,1583,1583,0
|
|
20240827,153900,250276393,1583,1583,1583,1583,0
|
|
20240827,153800,250276393,1583,1583,1583,1583,0
|
|
20240827,153700,250276393,1583,1583,1583,1583,0
|
|
20240827,153600,250276393,1583,1583,1583,1583,0
|
|
20240827,153500,250276393,1583,1583,1583,1583,0
|
|
20240827,153400,250276393,1583,1583,1583,1583,0
|
|
20240827,153300,250276393,1583,1583,1583,1583,0
|
|
20240827,153200,250276393,1583,1583,1583,1583,0
|
|
20240827,153100,250276393,1583,1583,1583,1583,0
|
|
20240827,153000,250276393,1583,1583,1583,1583,3156
|
|
20240827,152900,245280445,1573,1573,1573,1573,0
|
|
20240827,152800,245280445,1573,1573,1573,1573,0
|
|
20240827,152700,245280445,1573,1573,1573,1573,0
|
|
20240827,152600,245280445,1573,1573,1573,1573,0
|
|
20240827,152500,245280445,1573,1573,1573,1573,0
|
|
20240827,152400,245280445,1573,1573,1573,1573,0
|
|
20240827,152300,245280445,1573,1573,1573,1573,0
|
|
20240827,152200,245280445,1573,1573,1573,1573,0
|
|
20240827,152100,245280445,1573,1573,1573,1573,0
|
|
20240827,152000,245280445,1573,1573,1573,1573,0
|
|
20240827,151900,245280445,1573,1573,1578,1568,5203
|
|
20240827,151800,237113360,1578,1573,1578,1573,48
|
|
20240827,151700,237037846,1573,1573,1573,1573,2026
|
|
20240827,151600,233850948,1573,1573,1573,1573,75
|
|
20240827,151500,233732973,1574,1574,1574,1574,6
|
|
20240827,151400,233723529,1573,1573,1573,1573,481
|
|
20240827,151300,232966916,1573,1578,1578,1573,227
|
|
20240827,151200,232608765,1579,1579,1579,1579,0
|
|
20240827,151100,232608765,1579,1579,1579,1579,0
|
|
20240827,151000,232608765,1579,1579,1579,1579,0
|
|
20240827,150900,232608765,1579,1579,1579,1579,0
|
|
20240827,150800,232608765,1579,1577,1580,1577,3015
|
|
20240827,150700,227848751,1580,1580,1580,1580,0
|
|
20240827,150600,227848751,1580,1580,1580,1580,0
|
|
20240827,150500,227848751,1580,1580,1580,1580,0
|
|
20240827,150400,227848751,1580,1580,1580,1580,0
|
|
20240827,150300,227848751,1580,1580,1580,1580,0
|
|
20240827,150200,227848751,1580,1580,1580,1580,1383
|
|
20240827,150100,225663611,1581,1574,1581,1574,100
|
|
20240827,150000,225505971,1573,1573,1573,1573,307
|
|
20240827,145900,225023060,1572,1572,1572,1572,0
|
|
20240827,145800,225023060,1572,1572,1572,1572,211
|
|
20240827,145700,224691368,1575,1575,1575,1575,0
|
|
20240827,145600,224691368,1575,1575,1575,1575,0
|
|
20240827,145500,224691368,1575,1575,1575,1575,0
|
|
20240827,145400,224691368,1575,1575,1575,1575,0
|
|
20240827,145300,224691368,1575,1575,1575,1575,1
|
|
20240827,145200,224689793,1567,1567,1576,1567,13011
|
|
20240827,145100,204301459,1567,1567,1567,1567,1400
|
|
20240827,145000,202107659,1567,1569,1569,1567,6000
|
|
20240827,144900,192704137,1569,1576,1576,1569,1100
|
|
20240827,144800,190978087,1570,1573,1576,1570,6007
|
|
20240827,144700,181538957,1576,1576,1576,1576,47
|
|
20240827,144600,181464885,1574,1574,1574,1574,18
|
|
20240827,144500,181436553,1573,1573,1573,1573,0
|
|
20240827,144400,181436553,1573,1573,1573,1573,0
|
|
20240827,144300,181436553,1573,1573,1573,1573,180
|
|
20240827,144200,181153413,1580,1580,1580,1580,6
|
|
20240827,144100,181143933,1582,1582,1582,1582,0
|
|
20240827,144000,181143933,1582,1582,1582,1582,0
|
|
20240827,143900,181143933,1582,1582,1582,1582,0
|
|
20240827,143800,181143933,1582,1582,1582,1582,2
|
|
20240827,143700,181140769,1573,1573,1573,1573,0
|
|
20240827,143600,181140769,1573,1573,1573,1573,0
|
|
20240827,143500,181140769,1573,1582,1582,1573,6001
|
|
20240827,143400,171700270,1574,1574,1574,1574,0
|
|
20240827,143300,171700270,1574,1574,1574,1574,100
|
|
20240827,143200,171542870,1574,1574,1574,1574,789
|
|
20240827,143100,170300984,1582,1582,1582,1582,0
|
|
20240827,143000,170300984,1582,1582,1582,1582,0
|
|
20240827,142900,170300984,1582,1582,1582,1582,1
|
|
20240827,142800,170299402,1574,1582,1582,1574,2010
|
|
20240827,142700,167133426,1583,1583,1583,1583,0
|
|
20240827,142600,167133426,1583,1577,1583,1576,1802
|
|
20240827,142500,164293129,1577,1580,1583,1577,177
|
|
20240827,142400,164013980,1581,1581,1581,1581,0
|
|
20240827,142300,164013980,1581,1581,1581,1581,1
|
|
20240827,142200,164012399,1582,1582,1582,1582,30
|
|
20240827,142100,163964939,1582,1582,1582,1582,0
|
|
20240827,142000,163964939,1582,1582,1582,1582,35
|
|
20240827,141900,163909569,1583,1581,1583,1581,4
|
|
20240827,141800,163903243,1582,1582,1582,1582,0
|
|
20240827,141700,163903243,1582,1582,1582,1582,0
|
|
20240827,141600,163903243,1582,1582,1582,1582,0
|
|
20240827,141500,163903243,1582,1582,1582,1582,0
|
|
20240827,141400,163903243,1582,1582,1582,1582,0
|
|
20240827,141300,163903243,1582,1582,1582,1582,0
|
|
20240827,141200,163903243,1582,1583,1583,1582,14
|
|
20240827,141100,163881087,1583,1584,1584,1583,10
|
|
20240827,141000,163865255,1577,1577,1577,1577,0
|
|
20240827,140900,163865255,1577,1579,1579,1577,1494
|
|
20240827,140800,161508718,1579,1579,1579,1579,0
|
|
20240827,140700,161508718,1579,1579,1579,1579,0
|
|
20240827,140600,161508718,1579,1579,1579,1579,84
|
|
20240827,140500,161376082,1584,1582,1584,1582,98
|
|
20240827,140400,161221018,1583,1583,1583,1583,0
|
|
20240827,140300,161221018,1583,1583,1583,1583,0
|
|
20240827,140200,161221018,1583,1583,1583,1583,0
|
|
20240827,140100,161221018,1583,1583,1583,1583,0
|
|
20240827,140000,161221018,1583,1581,1583,1581,2168
|
|
20240827,135900,157790932,1581,1581,1581,1581,10
|
|
20240827,135800,157775122,1576,1576,1576,1576,0
|
|
20240827,135700,157775122,1576,1576,1576,1576,0
|
|
20240827,135600,157775122,1576,1576,1576,1576,100
|
|
20240827,135500,157617522,1582,1582,1582,1582,0
|
|
20240827,135400,157617522,1582,1582,1582,1582,0
|
|
20240827,135300,157617522,1582,1580,1582,1580,20
|
|
20240827,135200,157585902,1575,1575,1575,1575,0
|
|
20240827,135100,157585902,1575,1575,1575,1575,19
|
|
20240827,135000,157555977,1575,1575,1575,1575,171
|
|
20240827,134900,157286652,1582,1581,1582,1581,13
|
|
20240827,134800,157266097,1581,1581,1581,1581,0
|
|
20240827,134700,157266097,1581,1581,1581,1581,0
|
|
20240827,134600,157266097,1581,1581,1581,1581,0
|
|
20240827,134500,157266097,1581,1581,1581,1581,1
|
|
20240827,134400,157264516,1581,1581,1581,1581,0
|
|
20240827,134300,157264516,1581,1581,1581,1581,9
|
|
20240827,134200,157250287,1581,1581,1581,1581,0
|
|
20240827,134100,157250287,1581,1581,1581,1581,0
|
|
20240827,134000,157250287,1581,1581,1581,1581,3
|
|
20240827,133900,157245544,1579,1579,1579,1579,0
|
|
20240827,133800,157245544,1579,1579,1579,1579,0
|
|
20240827,133700,157245544,1579,1579,1579,1579,0
|
|
20240827,133600,157245544,1579,1579,1579,1579,0
|
|
20240827,133500,157245544,1579,1579,1579,1579,0
|
|
20240827,133400,157245544,1579,1579,1579,1579,0
|
|
20240827,133300,157245544,1579,1579,1579,1579,0
|
|
20240827,133200,157245544,1579,1575,1579,1575,964
|
|
20240827,133100,155724442,1577,1577,1577,1577,0
|
|
20240827,133000,155724442,1577,1577,1577,1577,0
|
|
20240827,132900,155724442,1577,1577,1577,1577,5
|
|
20240827,132800,155716557,1568,1568,1568,1568,0
|
|
20240827,132700,155716557,1568,1568,1568,1568,0
|
|
20240827,132600,155716557,1568,1568,1568,1568,0
|
|
20240827,132500,155716557,1568,1568,1568,1568,0
|
|
20240827,132400,155716557,1568,1579,1580,1568,1290
|
|
20240827,132300,153680098,1579,1579,1579,1579,0
|
|
20240827,132200,153680098,1579,1579,1579,1579,1141
|
|
20240827,132100,151878459,1578,1578,1578,1578,0
|
|
20240827,132000,151878459,1578,1578,1578,1578,0
|
|
20240827,131900,151878459,1578,1578,1578,1578,0
|
|
20240827,131800,151878459,1578,1578,1578,1578,0
|
|
20240827,131700,151878459,1578,1578,1578,1578,0
|
|
20240827,131600,151878459,1578,1578,1578,1578,0
|
|
20240827,131500,151878459,1578,1578,1578,1578,0
|
|
20240827,131400,151878459,1578,1578,1578,1578,0
|
|
20240827,131300,151878459,1578,1578,1578,1578,1093
|
|
20240827,131200,150153705,1571,1571,1571,1571,0
|
|
20240827,131100,150153705,1571,1571,1571,1571,627
|
|
20240827,131000,149168688,1571,1571,1571,1571,0
|
|
20240827,130900,149168688,1571,1571,1571,1571,84
|
|
20240827,130800,149036724,1571,1571,1571,1571,0
|
|
20240827,130700,149036724,1571,1571,1571,1571,0
|
|
20240827,130600,149036724,1571,1571,1571,1571,0
|
|
20240827,130500,149036724,1571,1571,1571,1571,1298
|
|
20240827,130400,146997566,1571,1571,1571,1571,0
|
|
20240827,130300,146997566,1571,1569,1571,1569,5221
|
|
20240827,130200,138798243,1569,1568,1569,1568,975
|
|
20240827,130100,137268881,1568,1568,1568,1568,0
|
|
20240827,130000,137268881,1568,1568,1568,1568,0
|
|
20240827,125900,137268881,1568,1568,1568,1568,0
|
|
20240827,125800,137268881,1568,1568,1568,1568,0
|
|
20240827,125700,137268881,1568,1568,1568,1568,0
|
|
20240827,125600,137268881,1568,1568,1568,1568,0
|
|
20240827,125500,137268881,1568,1568,1568,1568,1
|
|
20240827,125400,137267313,1563,1563,1563,1563,0
|
|
20240827,125300,137267313,1563,1563,1563,1563,0
|
|
20240827,125200,137267313,1563,1563,1563,1563,0
|
|
20240827,125100,137267313,1563,1563,1563,1563,0
|
|
20240827,125000,137267313,1563,1563,1563,1563,0
|
|
20240827,124900,137267313,1563,1563,1563,1563,0
|
|
20240827,124800,137267313,1563,1563,1563,1563,65
|
|
20240827,124700,137165718,1563,1563,1563,1563,0
|
|
20240827,124600,137165718,1563,1563,1563,1563,0
|
|
20240827,124500,137165718,1563,1563,1563,1563,0
|
|
20240827,124400,137165718,1563,1563,1563,1563,191
|
|
20240827,124300,136867185,1568,1568,1568,1568,0
|
|
20240827,124200,136867185,1568,1568,1568,1568,1
|
|
20240827,124100,136865617,1563,1563,1563,1563,0
|
|
20240827,124000,136865617,1563,1563,1563,1563,0
|
|
20240827,123900,136865617,1563,1563,1563,1563,0
|
|
20240827,123800,136865617,1563,1563,1563,1563,0
|
|
20240827,123700,136865617,1563,1563,1563,1563,0
|
|
20240827,123600,136865617,1563,1563,1563,1563,5000
|
|
20240827,123500,129050617,1563,1564,1564,1563,1408
|
|
20240827,123400,126849079,1564,1566,1566,1564,2969
|
|
20240827,123300,122205437,1565,1565,1565,1565,0
|
|
20240827,123200,122205437,1565,1565,1565,1565,0
|
|
20240827,123100,122205437,1565,1565,1565,1565,0
|
|
20240827,123000,122205437,1565,1565,1565,1565,0
|
|
20240827,122900,122205437,1565,1565,1565,1565,0
|
|
20240827,122800,122205437,1565,1565,1565,1565,0
|
|
20240827,122700,122205437,1565,1565,1565,1565,0
|
|
20240827,122600,122205437,1565,1566,1566,1565,3701
|
|
20240827,122500,116413228,1566,1566,1566,1566,0
|
|
20240827,122400,116413228,1566,1566,1566,1566,0
|
|
20240827,122300,116413228,1566,1566,1566,1566,0
|
|
20240827,122200,116413228,1566,1566,1566,1566,0
|
|
20240827,122100,116413228,1566,1566,1566,1566,0
|
|
20240827,122000,116413228,1566,1566,1566,1566,0
|
|
20240827,121900,116413228,1566,1566,1566,1566,170
|
|
20240827,121800,116147008,1570,1570,1570,1570,14
|
|
20240827,121700,116125028,1570,1570,1570,1570,0
|
|
20240827,121600,116125028,1570,1570,1570,1570,20
|
|
20240827,121500,116093628,1570,1570,1570,1570,0
|
|
20240827,121400,116093628,1570,1570,1570,1570,0
|
|
20240827,121300,116093628,1570,1570,1570,1570,0
|
|
20240827,121200,116093628,1570,1570,1570,1570,0
|
|
20240827,121100,116093628,1570,1570,1570,1570,0
|
|
20240827,121000,116093628,1570,1568,1570,1568,1114
|
|
20240827,120900,114344932,1570,1570,1570,1570,0
|
|
20240827,120800,114344932,1570,1570,1570,1570,0
|
|
20240827,120700,114344932,1570,1570,1570,1570,0
|
|
20240827,120600,114344932,1570,1570,1570,1570,0
|
|
20240827,120500,114344932,1570,1570,1570,1570,0
|
|
20240827,120400,114344932,1570,1570,1570,1570,0
|
|
20240827,120300,114344932,1570,1570,1570,1570,0
|
|
20240827,120200,114344932,1570,1570,1570,1570,500
|
|
20240827,120100,113559932,1566,1566,1566,1566,1000
|
|
20240827,120000,111993932,1566,1566,1566,1566,164
|
|
20240827,115900,111737108,1570,1570,1570,1570,0
|
|
20240827,115800,111737108,1570,1570,1570,1570,0
|
|
20240827,115700,111737108,1570,1570,1570,1570,0
|
|
20240827,115600,111737108,1570,1570,1570,1570,0
|
|
20240827,115500,111737108,1570,1570,1570,1570,0
|
|
20240827,115400,111737108,1570,1570,1570,1570,0
|
|
20240827,115300,111737108,1570,1570,1570,1570,0
|
|
20240827,115200,111737108,1570,1570,1570,1570,0
|
|
20240827,115100,111737108,1570,1570,1570,1570,0
|
|
20240827,115000,111737108,1570,1570,1570,1570,0
|
|
20240827,114900,111737108,1570,1570,1570,1570,0
|
|
20240827,114800,111737108,1570,1570,1570,1570,0
|
|
20240827,114700,111737108,1570,1570,1570,1570,0
|
|
20240827,114600,111737108,1570,1570,1570,1570,10
|
|
20240827,114500,111721408,1566,1566,1566,1564,430
|
|
20240827,114400,111048094,1565,1565,1565,1565,0
|
|
20240827,114300,111048094,1565,1565,1565,1565,0
|
|
20240827,114200,111048094,1565,1565,1565,1565,0
|
|
20240827,114100,111048094,1565,1566,1566,1565,17
|
|
20240827,114000,111021482,1566,1566,1566,1566,13
|
|
20240827,113900,111001124,1566,1566,1566,1566,571
|
|
20240827,113800,110106938,1570,1570,1570,1570,0
|
|
20240827,113700,110106938,1570,1570,1570,1570,0
|
|
20240827,113600,110106938,1570,1570,1570,1570,0
|
|
20240827,113500,110106938,1570,1570,1570,1570,2
|
|
20240827,113400,110103798,1570,1570,1570,1570,289
|
|
20240827,113300,109650068,1570,1570,1570,1570,10
|
|
20240827,113200,109634368,1567,1567,1567,1567,10
|
|
20240827,113100,109618698,1570,1570,1570,1570,0
|
|
20240827,113000,109618698,1570,1570,1570,1570,0
|
|
20240827,112900,109618698,1570,1570,1570,1570,0
|
|
20240827,112800,109618698,1570,1570,1570,1570,787
|
|
20240827,112700,108383108,1570,1570,1570,1570,0
|
|
20240827,112600,108383108,1570,1570,1570,1570,0
|
|
20240827,112500,108383108,1570,1570,1570,1570,1
|
|
20240827,112400,108381538,1570,1570,1570,1570,0
|
|
20240827,112300,108381538,1570,1570,1570,1570,10
|
|
20240827,112200,108365838,1565,1565,1565,1565,192
|
|
20240827,112100,108065358,1571,1571,1571,1571,0
|
|
20240827,112000,108065358,1571,1571,1571,1571,1
|
|
20240827,111900,108063787,1568,1569,1569,1563,10020
|
|
20240827,111800,92395489,1571,1571,1571,1571,10
|
|
20240827,111700,92379779,1570,1570,1570,1570,0
|
|
20240827,111600,92379779,1570,1570,1570,1570,0
|
|
20240827,111500,92379779,1570,1570,1570,1570,0
|
|
20240827,111400,92379779,1570,1570,1570,1570,10
|
|
20240827,111300,92364079,1570,1570,1570,1570,0
|
|
20240827,111200,92364079,1570,1570,1570,1570,88
|
|
20240827,111100,92225919,1571,1571,1571,1571,0
|
|
20240827,111000,92225919,1571,1571,1571,1571,745
|
|
20240827,110900,91055524,1571,1571,1571,1571,0
|
|
20240827,110800,91055524,1571,1571,1571,1571,0
|
|
20240827,110700,91055524,1571,1571,1571,1571,0
|
|
20240827,110600,91055524,1571,1570,1571,1570,125
|
|
20240827,110500,90859264,1570,1570,1570,1570,1424
|
|
20240827,110400,88623584,1569,1569,1569,1569,250
|
|
20240827,110300,88231334,1569,1569,1569,1569,20
|
|
20240827,110200,88199954,1569,1569,1569,1569,110
|
|
20240827,110100,88027364,1569,1569,1569,1569,0
|
|
20240827,110000,88027364,1569,1569,1569,1569,0
|
|
20240827,105900,88027364,1569,1569,1569,1569,11
|
|
20240827,105800,88010105,1569,1569,1569,1569,0
|
|
20240827,105700,88010105,1569,1569,1569,1569,950
|
|
20240827,105600,86519555,1569,1569,1569,1569,1039
|
|
20240827,105500,84889364,1567,1567,1567,1567,81
|
|
20240827,105400,84762437,1567,1567,1567,1567,0
|
|
20240827,105300,84762437,1567,1568,1568,1567,196
|
|
20240827,105200,84455295,1569,1569,1569,1569,0
|
|
20240827,105100,84455295,1569,1569,1569,1569,0
|
|
20240827,105000,84455295,1569,1569,1569,1569,0
|
|
20240827,104900,84455295,1569,1569,1569,1569,0
|
|
20240827,104800,84455295,1569,1569,1569,1569,87
|
|
20240827,104700,84318792,1570,1570,1570,1570,0
|
|
20240827,104600,84318792,1570,1570,1570,1570,0
|
|
20240827,104500,84318792,1570,1570,1570,1570,0
|
|
20240827,104400,84318792,1570,1570,1570,1570,10
|
|
20240827,104300,84303092,1570,1570,1570,1570,186
|
|
20240827,104200,84011072,1570,1570,1570,1570,314
|
|
20240827,104100,83518092,1570,1569,1570,1569,114
|
|
20240827,104000,83339206,1570,1567,1570,1567,707
|
|
20240827,103900,82231307,1567,1567,1567,1567,0
|
|
20240827,103800,82231307,1567,1567,1567,1567,0
|
|
20240827,103700,82231307,1567,1567,1567,1567,4
|
|
20240827,103600,82225039,1567,1567,1567,1567,16
|
|
20240827,103500,82199967,1567,1567,1567,1567,41
|
|
20240827,103400,82135720,1567,1567,1567,1567,200
|
|
20240827,103300,81822320,1567,1566,1567,1566,258
|
|
20240827,103200,81418139,1566,1566,1566,1566,12
|
|
20240827,103100,81399347,1567,1567,1567,1567,0
|
|
20240827,103000,81399347,1567,1567,1567,1567,10
|
|
20240827,102900,81383677,1565,1565,1565,1565,0
|
|
20240827,102800,81383677,1565,1565,1565,1565,0
|
|
20240827,102700,81383677,1565,1565,1565,1565,0
|
|
20240827,102600,81383677,1565,1565,1565,1565,0
|
|
20240827,102500,81383677,1565,1565,1565,1565,0
|
|
20240827,102400,81383677,1565,1565,1565,1565,0
|
|
20240827,102300,81383677,1565,1565,1565,1565,0
|
|
20240827,102200,81383677,1565,1565,1565,1565,582
|
|
20240827,102100,80472847,1565,1566,1566,1565,2165
|
|
20240827,102000,77084432,1566,1566,1566,1566,0
|
|
20240827,101900,77084432,1566,1567,1567,1566,1332
|
|
20240827,101800,74997358,1568,1568,1568,1568,461
|
|
20240827,101700,74274510,1568,1568,1568,1568,0
|
|
20240827,101600,74274510,1568,1568,1568,1568,579
|
|
20240827,101500,73366638,1569,1569,1569,1569,202
|
|
20240827,101400,73049700,1569,1569,1569,1569,0
|
|
20240827,101300,73049700,1569,1570,1570,1569,175
|
|
20240827,101200,72775025,1570,1570,1570,1570,0
|
|
20240827,101100,72775025,1570,1570,1570,1570,202
|
|
20240827,101000,72457885,1570,1570,1570,1570,0
|
|
20240827,100900,72457885,1570,1570,1570,1570,195
|
|
20240827,100800,72151735,1570,1570,1570,1570,0
|
|
20240827,100700,72151735,1570,1570,1570,1570,0
|
|
20240827,100600,72151735,1570,1570,1570,1570,0
|
|
20240827,100500,72151735,1570,1570,1570,1570,0
|
|
20240827,100400,72151735,1570,1570,1570,1570,40
|
|
20240827,100300,72088935,1570,1570,1570,1570,0
|
|
20240827,100200,72088935,1570,1570,1570,1570,0
|
|
20240827,100100,72088935,1570,1570,1570,1570,11
|
|
20240827,100000,72071665,1571,1571,1571,1570,158
|
|
20240827,095900,71823450,1571,1570,1571,1570,110
|
|
20240827,095800,71650740,1570,1569,1570,1569,15
|
|
20240827,095700,71627195,1570,1572,1572,1570,140
|
|
20240827,095600,71407185,1573,1570,1573,1570,30
|
|
20240827,095500,71360035,1571,1571,1571,1571,10
|
|
20240827,095400,71344325,1573,1573,1573,1573,1
|
|
20240827,095300,71342752,1569,1571,1571,1569,2421
|
|
20240827,095200,67543265,1570,1573,1573,1570,320
|
|
20240827,095100,67039965,1573,1573,1573,1573,4
|
|
20240827,095000,67033673,1569,1569,1569,1569,48
|
|
20240827,094900,66958361,1573,1573,1573,1573,0
|
|
20240827,094800,66958361,1573,1573,1573,1573,0
|
|
20240827,094700,66958361,1573,1573,1573,1573,0
|
|
20240827,094600,66958361,1573,1573,1573,1573,0
|
|
20240827,094500,66958361,1573,1573,1573,1573,634
|
|
20240827,094400,65961079,1573,1573,1573,1573,0
|
|
20240827,094300,65961079,1573,1573,1573,1573,0
|
|
20240827,094200,65961079,1573,1573,1573,1573,0
|
|
20240827,094100,65961079,1573,1573,1573,1573,0
|
|
20240827,094000,65961079,1573,1573,1573,1573,6
|
|
20240827,093900,65951641,1573,1573,1573,1573,13
|
|
20240827,093800,65931192,1573,1573,1573,1573,27
|
|
20240827,093700,65888721,1573,1573,1573,1573,0
|
|
20240827,093600,65888721,1573,1573,1573,1573,10
|
|
20240827,093500,65872991,1573,1573,1573,1573,0
|
|
20240827,093400,65872991,1573,1573,1573,1573,0
|
|
20240827,093300,65872991,1573,1564,1573,1564,51
|
|
20240827,093200,65793218,1567,1567,1567,1567,1244
|
|
20240827,093100,63843870,1564,1564,1564,1564,0
|
|
20240827,093000,63843870,1564,1564,1564,1564,815
|
|
20240827,092900,62569210,1567,1565,1567,1565,96
|
|
20240827,092800,62418962,1566,1568,1568,1566,79
|
|
20240827,092700,62295178,1568,1568,1568,1568,0
|
|
20240827,092600,62295178,1568,1568,1568,1568,134
|
|
20240827,092500,62085066,1567,1567,1567,1567,0
|
|
20240827,092400,62085066,1567,1567,1567,1567,2428
|
|
20240827,092300,58280390,1567,1567,1567,1567,36
|
|
20240827,092200,58223978,1567,1567,1567,1567,0
|
|
20240827,092100,58223978,1567,1567,1567,1567,15
|
|
20240827,092000,58200473,1563,1563,1563,1563,0
|
|
20240827,091900,58200473,1563,1567,1567,1563,202
|
|
20240827,091800,57884740,1562,1562,1562,1562,792
|
|
20240827,091700,56647636,1563,1565,1565,1563,501
|
|
20240827,091600,55864571,1568,1568,1568,1568,1
|
|
20240827,091500,55863003,1562,1565,1568,1562,1085
|
|
20240827,091400,54168194,1562,1566,1568,1562,5510
|
|
20240827,091300,45545844,1568,1573,1573,1568,14076
|
|
20240827,091200,23435878,1584,1571,1584,1571,365
|
|
20240827,091100,22862311,1573,1573,1573,1572,2292
|
|
20240827,091000,19257123,1573,1573,1573,1573,0
|
|
20240827,090900,19257123,1573,1573,1573,1573,3788
|
|
20240827,090800,13298599,1571,1571,1571,1571,0
|
|
20240827,090700,13298599,1571,1575,1575,1571,1000
|
|
20240827,090600,11726980,1574,1575,1575,1573,310
|
|
20240827,090500,11238846,1575,1576,1576,1575,1800
|
|
20240827,090400,8402056,1576,1576,1576,1576,0
|
|
20240827,090300,8402056,1576,1577,1577,1576,1001
|
|
20240827,090200,6824180,1577,1576,1577,1576,200
|
|
20240827,090100,6508880,1576,1576,1576,1576,1895
|
|
20240827,090000,3522360,1576,1576,1576,1576,2235
|