660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,195700,206024299,1529,1529,1529,1529,3231
|
|
20240829,195600,206024299,1529,1529,1529,1529,0
|
|
20240829,195500,206024299,1529,1529,1529,1529,0
|
|
20240829,195400,206024299,1529,1529,1529,1529,0
|
|
20240829,195300,206024299,1529,1529,1529,1529,0
|
|
20240829,195200,206024299,1529,1529,1529,1529,0
|
|
20240829,195100,206024299,1529,1529,1529,1529,0
|
|
20240829,195000,206024299,1529,1529,1529,1529,0
|
|
20240829,194900,206024299,1529,1529,1529,1529,0
|
|
20240829,194800,206024299,1529,1529,1529,1529,0
|
|
20240829,194700,206024299,1529,1529,1529,1529,0
|
|
20240829,194600,206024299,1529,1529,1529,1529,0
|
|
20240829,194500,206024299,1529,1529,1529,1529,0
|
|
20240829,194400,206024299,1529,1529,1529,1529,0
|
|
20240829,194300,206024299,1529,1529,1529,1529,0
|
|
20240829,194200,206024299,1529,1529,1529,1529,0
|
|
20240829,194100,206024299,1529,1529,1529,1529,0
|
|
20240829,194000,206024299,1529,1529,1529,1529,0
|
|
20240829,193900,206024299,1529,1529,1529,1529,0
|
|
20240829,193800,206024299,1529,1529,1529,1529,0
|
|
20240829,193700,206024299,1529,1529,1529,1529,0
|
|
20240829,193600,206024299,1529,1529,1529,1529,0
|
|
20240829,193500,206024299,1529,1529,1529,1529,0
|
|
20240829,193400,206024299,1529,1529,1529,1529,0
|
|
20240829,193300,206024299,1529,1529,1529,1529,0
|
|
20240829,193200,206024299,1529,1529,1529,1529,0
|
|
20240829,193100,206024299,1529,1529,1529,1529,0
|
|
20240829,193000,206024299,1529,1529,1529,1529,0
|
|
20240829,192900,206024299,1529,1529,1529,1529,0
|
|
20240829,192800,206024299,1529,1529,1529,1529,0
|
|
20240829,192700,206024299,1529,1529,1529,1529,3231
|
|
20240829,192600,206024299,1529,1529,1529,1529,0
|
|
20240829,192500,206024299,1529,1529,1529,1529,0
|
|
20240829,192400,206024299,1529,1529,1529,1529,0
|
|
20240829,192300,206024299,1529,1529,1529,1529,0
|
|
20240829,192200,206024299,1529,1529,1529,1529,0
|
|
20240829,192100,206024299,1529,1529,1529,1529,0
|
|
20240829,192000,206024299,1529,1529,1529,1529,0
|
|
20240829,191900,206024299,1529,1529,1529,1529,0
|
|
20240829,191800,206024299,1529,1529,1529,1529,0
|
|
20240829,191700,206024299,1529,1529,1529,1529,0
|
|
20240829,191600,206024299,1529,1529,1529,1529,0
|
|
20240829,191500,206024299,1529,1529,1529,1529,0
|
|
20240829,191400,206024299,1529,1529,1529,1529,0
|
|
20240829,191300,206024299,1529,1529,1529,1529,0
|
|
20240829,191200,206024299,1529,1529,1529,1529,0
|
|
20240829,191100,206024299,1529,1529,1529,1529,0
|
|
20240829,191000,206024299,1529,1529,1529,1529,0
|
|
20240829,190900,206024299,1529,1529,1529,1529,0
|
|
20240829,190800,206024299,1529,1529,1529,1529,0
|
|
20240829,190700,206024299,1529,1529,1529,1529,0
|
|
20240829,190600,206024299,1529,1529,1529,1529,0
|
|
20240829,190500,206024299,1529,1529,1529,1529,0
|
|
20240829,190400,206024299,1529,1529,1529,1529,0
|
|
20240829,190300,206024299,1529,1529,1529,1529,0
|
|
20240829,190200,206024299,1529,1529,1529,1529,0
|
|
20240829,190100,206024299,1529,1529,1529,1529,0
|
|
20240829,190000,206024299,1529,1529,1529,1529,0
|
|
20240829,185900,206024299,1529,1529,1529,1529,0
|
|
20240829,185800,206024299,1529,1529,1529,1529,0
|
|
20240829,185700,206024299,1529,1529,1529,1529,3231
|
|
20240829,185600,206024299,1529,1529,1529,1529,0
|
|
20240829,185500,206024299,1529,1529,1529,1529,0
|
|
20240829,185400,206024299,1529,1529,1529,1529,0
|
|
20240829,185300,206024299,1529,1529,1529,1529,0
|
|
20240829,185200,206024299,1529,1529,1529,1529,0
|
|
20240829,185100,206024299,1529,1529,1529,1529,0
|
|
20240829,185000,206024299,1529,1529,1529,1529,0
|
|
20240829,184900,206024299,1529,1529,1529,1529,0
|
|
20240829,184800,206024299,1529,1529,1529,1529,0
|
|
20240829,184700,206024299,1529,1529,1529,1529,0
|
|
20240829,184600,206024299,1529,1529,1529,1529,0
|
|
20240829,184500,206024299,1529,1529,1529,1529,0
|
|
20240829,184400,206024299,1529,1529,1529,1529,0
|
|
20240829,184300,206024299,1529,1529,1529,1529,0
|
|
20240829,184200,206024299,1529,1529,1529,1529,0
|
|
20240829,184100,206024299,1529,1529,1529,1529,0
|
|
20240829,184000,206024299,1529,1529,1529,1529,0
|
|
20240829,183900,206024299,1529,1529,1529,1529,0
|
|
20240829,183800,206024299,1529,1529,1529,1529,0
|
|
20240829,183700,206024299,1529,1529,1529,1529,0
|
|
20240829,183600,206024299,1529,1529,1529,1529,0
|
|
20240829,183500,206024299,1529,1529,1529,1529,0
|
|
20240829,183400,206024299,1529,1529,1529,1529,0
|
|
20240829,183300,206024299,1529,1529,1529,1529,0
|
|
20240829,183200,206024299,1529,1529,1529,1529,0
|
|
20240829,183100,206024299,1529,1529,1529,1529,0
|
|
20240829,183000,206024299,1529,1529,1529,1529,0
|
|
20240829,182900,206024299,1529,1529,1529,1529,0
|
|
20240829,182800,206024299,1529,1529,1529,1529,0
|
|
20240829,182700,206024299,1529,1529,1529,1529,3231
|
|
20240829,182600,206024299,1529,1529,1529,1529,0
|
|
20240829,182500,206024299,1529,1529,1529,1529,0
|
|
20240829,182400,206024299,1529,1529,1529,1529,0
|
|
20240829,182300,206024299,1529,1529,1529,1529,0
|
|
20240829,182200,206024299,1529,1529,1529,1529,0
|
|
20240829,182100,206024299,1529,1529,1529,1529,0
|
|
20240829,182000,206024299,1529,1529,1529,1529,0
|
|
20240829,181900,206024299,1529,1529,1529,1529,0
|
|
20240829,181800,206024299,1529,1529,1529,1529,0
|
|
20240829,181700,206024299,1529,1529,1529,1529,0
|
|
20240829,181600,206024299,1529,1529,1529,1529,0
|
|
20240829,181500,206024299,1529,1529,1529,1529,0
|
|
20240829,181400,206024299,1529,1529,1529,1529,0
|
|
20240829,181300,206024299,1529,1529,1529,1529,0
|
|
20240829,181200,206024299,1529,1529,1529,1529,0
|
|
20240829,181100,206024299,1529,1529,1529,1529,0
|
|
20240829,181000,206024299,1529,1529,1529,1529,0
|
|
20240829,180900,206024299,1529,1529,1529,1529,0
|
|
20240829,180800,206024299,1529,1529,1529,1529,0
|
|
20240829,180700,206024299,1529,1529,1529,1529,0
|
|
20240829,180600,206024299,1529,1529,1529,1529,0
|
|
20240829,180500,206024299,1529,1529,1529,1529,0
|
|
20240829,180400,206024299,1529,1529,1529,1529,0
|
|
20240829,180300,206024299,1529,1529,1529,1529,0
|
|
20240829,180200,206024299,1529,1529,1529,1529,0
|
|
20240829,180100,206024299,1529,1529,1529,1529,0
|
|
20240829,180000,206024299,1529,1529,1529,1529,0
|
|
20240829,175900,206024299,1529,1529,1529,1529,0
|
|
20240829,175800,206024299,1529,1529,1529,1529,0
|
|
20240829,175700,206024299,1529,1529,1529,1529,3231
|
|
20240829,175600,206024299,1529,1529,1529,1529,0
|
|
20240829,175500,206024299,1529,1529,1529,1529,0
|
|
20240829,175400,206024299,1529,1529,1529,1529,0
|
|
20240829,175300,206024299,1529,1529,1529,1529,0
|
|
20240829,175200,206024299,1529,1529,1529,1529,0
|
|
20240829,175100,206024299,1529,1529,1529,1529,0
|
|
20240829,175000,206024299,1529,1529,1529,1529,0
|
|
20240829,174900,206024299,1529,1529,1529,1529,0
|
|
20240829,174800,206024299,1529,1529,1529,1529,0
|
|
20240829,174700,206024299,1529,1529,1529,1529,0
|
|
20240829,174600,206024299,1529,1529,1529,1529,0
|
|
20240829,174500,206024299,1529,1529,1529,1529,0
|
|
20240829,174400,206024299,1529,1529,1529,1529,0
|
|
20240829,174300,206024299,1529,1529,1529,1529,0
|
|
20240829,174200,206024299,1529,1529,1529,1529,0
|
|
20240829,174100,206024299,1529,1529,1529,1529,0
|
|
20240829,174000,206024299,1529,1529,1529,1529,0
|
|
20240829,173900,206024299,1529,1529,1529,1529,0
|
|
20240829,173800,206024299,1529,1529,1529,1529,0
|
|
20240829,173700,206024299,1529,1529,1529,1529,0
|
|
20240829,173600,206024299,1529,1529,1529,1529,0
|
|
20240829,173500,206024299,1529,1529,1529,1529,0
|
|
20240829,173400,206024299,1529,1529,1529,1529,0
|
|
20240829,173300,206024299,1529,1529,1529,1529,0
|
|
20240829,173200,206024299,1529,1529,1529,1529,0
|
|
20240829,173100,206024299,1529,1529,1529,1529,0
|
|
20240829,173000,206024299,1529,1529,1529,1529,0
|
|
20240829,172900,206024299,1529,1529,1529,1529,0
|
|
20240829,172800,206024299,1529,1529,1529,1529,0
|
|
20240829,172700,206024299,1529,1529,1529,1529,3231
|
|
20240829,172600,206024299,1529,1529,1529,1529,0
|
|
20240829,172500,206024299,1529,1529,1529,1529,0
|
|
20240829,172400,206024299,1529,1529,1529,1529,0
|
|
20240829,172300,206024299,1529,1529,1529,1529,0
|
|
20240829,172200,206024299,1529,1529,1529,1529,0
|
|
20240829,172100,206024299,1529,1529,1529,1529,0
|
|
20240829,172000,206024299,1529,1529,1529,1529,0
|
|
20240829,171900,206024299,1529,1529,1529,1529,0
|
|
20240829,171800,206024299,1529,1529,1529,1529,0
|
|
20240829,171700,206024299,1529,1529,1529,1529,0
|
|
20240829,171600,206024299,1529,1529,1529,1529,0
|
|
20240829,171500,206024299,1529,1529,1529,1529,0
|
|
20240829,171400,206024299,1529,1529,1529,1529,0
|
|
20240829,171300,206024299,1529,1529,1529,1529,0
|
|
20240829,171200,206024299,1529,1529,1529,1529,0
|
|
20240829,171100,206024299,1529,1529,1529,1529,0
|
|
20240829,171000,206024299,1529,1529,1529,1529,0
|
|
20240829,170900,206024299,1529,1529,1529,1529,0
|
|
20240829,170800,206024299,1529,1529,1529,1529,0
|
|
20240829,170700,206024299,1529,1529,1529,1529,0
|
|
20240829,170600,206024299,1529,1529,1529,1529,0
|
|
20240829,170500,206024299,1529,1529,1529,1529,0
|
|
20240829,170400,206024299,1529,1529,1529,1529,0
|
|
20240829,170300,206024299,1529,1529,1529,1529,0
|
|
20240829,170200,206024299,1529,1529,1529,1529,0
|
|
20240829,170100,206024299,1529,1529,1529,1529,0
|
|
20240829,170000,206024299,1529,1529,1529,1529,0
|
|
20240829,165900,206024299,1529,1529,1529,1529,0
|
|
20240829,165800,206024299,1529,1529,1529,1529,0
|
|
20240829,165700,206024299,1529,1529,1529,1529,3231
|
|
20240829,165600,206024299,1529,1529,1529,1529,0
|
|
20240829,165500,206024299,1529,1529,1529,1529,0
|
|
20240829,165400,206024299,1529,1529,1529,1529,0
|
|
20240829,165300,206024299,1529,1529,1529,1529,0
|
|
20240829,165200,206024299,1529,1529,1529,1529,0
|
|
20240829,165100,206024299,1529,1529,1529,1529,0
|
|
20240829,165000,206024299,1529,1529,1529,1529,0
|
|
20240829,164900,206024299,1529,1529,1529,1529,0
|
|
20240829,164800,206024299,1529,1529,1529,1529,0
|
|
20240829,164700,206024299,1529,1529,1529,1529,0
|
|
20240829,164600,206024299,1529,1529,1529,1529,0
|
|
20240829,164500,206024299,1529,1529,1529,1529,0
|
|
20240829,164400,206024299,1529,1529,1529,1529,0
|
|
20240829,164300,206024299,1529,1529,1529,1529,0
|
|
20240829,164200,206024299,1529,1529,1529,1529,0
|
|
20240829,164100,206024299,1529,1529,1529,1529,0
|
|
20240829,164000,206024299,1529,1529,1529,1529,0
|
|
20240829,163900,206024299,1529,1529,1529,1529,0
|
|
20240829,163800,206024299,1529,1529,1529,1529,0
|
|
20240829,163700,206024299,1529,1529,1529,1529,0
|
|
20240829,163600,206024299,1529,1529,1529,1529,0
|
|
20240829,163500,206024299,1529,1529,1529,1529,0
|
|
20240829,163400,206024299,1529,1529,1529,1529,0
|
|
20240829,163300,206024299,1529,1529,1529,1529,0
|
|
20240829,163200,206024299,1529,1529,1529,1529,0
|
|
20240829,163100,206024299,1529,1529,1529,1529,0
|
|
20240829,163000,206024299,1529,1529,1529,1529,0
|
|
20240829,162900,206024299,1529,1529,1529,1529,0
|
|
20240829,162800,206024299,1529,1529,1529,1529,0
|
|
20240829,162700,206024299,1529,1529,1529,1529,3231
|
|
20240829,162600,206024299,1529,1529,1529,1529,0
|
|
20240829,162500,206024299,1529,1529,1529,1529,0
|
|
20240829,162400,206024299,1529,1529,1529,1529,0
|
|
20240829,162300,206024299,1529,1529,1529,1529,0
|
|
20240829,162200,206024299,1529,1529,1529,1529,0
|
|
20240829,162100,206024299,1529,1529,1529,1529,0
|
|
20240829,162000,206024299,1529,1529,1529,1529,0
|
|
20240829,161900,206024299,1529,1529,1529,1529,0
|
|
20240829,161800,206024299,1529,1529,1529,1529,0
|
|
20240829,161700,206024299,1529,1529,1529,1529,0
|
|
20240829,161600,206024299,1529,1529,1529,1529,0
|
|
20240829,161500,206024299,1529,1529,1529,1529,0
|
|
20240829,161400,206024299,1529,1529,1529,1529,0
|
|
20240829,161300,206024299,1529,1529,1529,1529,0
|
|
20240829,161200,206024299,1529,1529,1529,1529,0
|
|
20240829,161100,206024299,1529,1529,1529,1529,0
|
|
20240829,161000,206024299,1529,1529,1529,1529,0
|
|
20240829,160900,206024299,1529,1529,1529,1529,0
|
|
20240829,160800,206024299,1529,1529,1529,1529,0
|
|
20240829,160700,206024299,1529,1529,1529,1529,0
|
|
20240829,160600,206024299,1529,1529,1529,1529,0
|
|
20240829,160500,206024299,1529,1529,1529,1529,0
|
|
20240829,160400,206024299,1529,1529,1529,1529,0
|
|
20240829,160300,206024299,1529,1529,1529,1529,0
|
|
20240829,160200,206024299,1529,1529,1529,1529,0
|
|
20240829,160100,206024299,1529,1529,1529,1529,0
|
|
20240829,160000,206024299,1529,1529,1529,1529,0
|
|
20240829,155900,206024299,1529,1529,1529,1529,0
|
|
20240829,155800,206024299,1529,1529,1529,1529,0
|
|
20240829,155700,206024299,1529,1529,1529,1529,3231
|
|
20240829,155600,206024299,1529,1529,1529,1529,0
|
|
20240829,155500,206024299,1529,1529,1529,1529,0
|
|
20240829,155400,206024299,1529,1529,1529,1529,0
|
|
20240829,155300,206024299,1529,1529,1529,1529,0
|
|
20240829,155200,206024299,1529,1529,1529,1529,0
|
|
20240829,155100,206024299,1529,1529,1529,1529,0
|
|
20240829,155000,206024299,1529,1529,1529,1529,0
|
|
20240829,154900,206024299,1529,1529,1529,1529,0
|
|
20240829,154800,206024299,1529,1529,1529,1529,0
|
|
20240829,154700,206024299,1529,1529,1529,1529,0
|
|
20240829,154600,206024299,1529,1529,1529,1529,0
|
|
20240829,154500,206024299,1529,1529,1529,1529,0
|
|
20240829,154400,206024299,1529,1529,1529,1529,0
|
|
20240829,154300,206024299,1529,1529,1529,1529,0
|
|
20240829,154200,206024299,1529,1529,1529,1529,0
|
|
20240829,154100,206024299,1529,1529,1529,1529,0
|
|
20240829,154000,206024299,1529,1529,1529,1529,0
|
|
20240829,153900,206024299,1529,1529,1529,1529,0
|
|
20240829,153800,206024299,1529,1529,1529,1529,0
|
|
20240829,153700,206024299,1529,1529,1529,1529,0
|
|
20240829,153600,206024299,1529,1529,1529,1529,0
|
|
20240829,153500,206024299,1529,1529,1529,1529,0
|
|
20240829,153400,206024299,1529,1529,1529,1529,0
|
|
20240829,153300,206024299,1529,1529,1529,1529,0
|
|
20240829,153200,206024299,1529,1529,1529,1529,0
|
|
20240829,153100,206024299,1529,1529,1529,1529,0
|
|
20240829,153000,206024299,1529,1529,1529,1529,3231
|
|
20240829,152900,201084100,1529,1529,1529,1529,0
|
|
20240829,152800,201084100,1529,1529,1529,1529,0
|
|
20240829,152700,201084100,1529,1529,1529,1529,0
|
|
20240829,152600,201084100,1529,1529,1529,1529,0
|
|
20240829,152500,201084100,1529,1529,1529,1529,0
|
|
20240829,152400,201084100,1529,1529,1529,1529,0
|
|
20240829,152300,201084100,1529,1529,1529,1529,0
|
|
20240829,152200,201084100,1529,1529,1529,1529,0
|
|
20240829,152100,201084100,1529,1529,1529,1529,0
|
|
20240829,152000,201084100,1529,1529,1529,1529,0
|
|
20240829,151900,201084100,1529,1530,1530,1529,654
|
|
20240829,151800,200084133,1528,1529,1530,1528,891
|
|
20240829,151700,198722558,1530,1529,1530,1529,621
|
|
20240829,151600,197772545,1529,1529,1529,1529,71
|
|
20240829,151500,197663986,1530,1530,1530,1530,2003
|
|
20240829,151400,194599396,1529,1529,1529,1529,99
|
|
20240829,151300,194448025,1529,1529,1529,1529,691
|
|
20240829,151200,193391486,1529,1529,1529,1529,71
|
|
20240829,151100,193282927,1528,1529,1529,1528,911
|
|
20240829,151000,191890023,1529,1532,1532,1529,5982
|
|
20240829,150900,182737277,1533,1532,1533,1532,617
|
|
20240829,150800,181792032,1532,1532,1533,1532,1356
|
|
20240829,150700,179713987,1533,1533,1533,1533,1
|
|
20240829,150600,179712454,1533,1533,1533,1533,0
|
|
20240829,150500,179712454,1533,1533,1533,1533,0
|
|
20240829,150400,179712454,1533,1533,1533,1533,124
|
|
20240829,150300,179522362,1532,1532,1532,1532,0
|
|
20240829,150200,179522362,1532,1532,1532,1532,0
|
|
20240829,150100,179522362,1532,1532,1532,1532,0
|
|
20240829,150000,179522362,1532,1532,1532,1532,0
|
|
20240829,145900,179522362,1532,1532,1532,1532,0
|
|
20240829,145800,179522362,1532,1532,1532,1532,0
|
|
20240829,145700,179522362,1532,1532,1532,1532,0
|
|
20240829,145600,179522362,1532,1532,1532,1532,2337
|
|
20240829,145500,175942078,1532,1532,1532,1532,0
|
|
20240829,145400,175942078,1532,1534,1534,1532,3363
|
|
20240829,145300,170788293,1534,1535,1535,1534,764
|
|
20240829,145200,169616153,1535,1536,1536,1535,521
|
|
20240829,145100,168816273,1535,1535,1535,1535,300
|
|
20240829,145000,168355773,1535,1535,1535,1535,0
|
|
20240829,144900,168355773,1535,1535,1535,1535,0
|
|
20240829,144800,168355773,1535,1535,1535,1535,0
|
|
20240829,144700,168355773,1535,1535,1535,1535,186
|
|
20240829,144600,168070263,1539,1539,1539,1539,0
|
|
20240829,144500,168070263,1539,1539,1539,1539,1000
|
|
20240829,144400,166531263,1535,1535,1535,1535,0
|
|
20240829,144300,166531263,1535,1536,1536,1535,1352
|
|
20240829,144200,164455887,1536,1536,1536,1536,0
|
|
20240829,144100,164455887,1536,1536,1536,1536,55
|
|
20240829,144000,164371407,1535,1535,1535,1535,0
|
|
20240829,143900,164371407,1535,1535,1535,1535,0
|
|
20240829,143800,164371407,1535,1536,1536,1535,3241
|
|
20240829,143700,159395737,1536,1536,1536,1536,0
|
|
20240829,143600,159395737,1536,1536,1536,1536,0
|
|
20240829,143500,159395737,1536,1536,1536,1536,0
|
|
20240829,143400,159395737,1536,1536,1536,1536,0
|
|
20240829,143300,159395737,1536,1536,1536,1536,0
|
|
20240829,143200,159395737,1536,1536,1536,1536,600
|
|
20240829,143100,158474137,1536,1536,1536,1536,169
|
|
20240829,143000,158214553,1540,1540,1540,1540,0
|
|
20240829,142900,158214553,1540,1540,1540,1540,0
|
|
20240829,142800,158214553,1540,1540,1540,1540,217
|
|
20240829,142700,157880373,1536,1536,1536,1536,0
|
|
20240829,142600,157880373,1536,1536,1536,1536,0
|
|
20240829,142500,157880373,1536,1536,1536,1536,0
|
|
20240829,142400,157880373,1536,1536,1536,1536,0
|
|
20240829,142300,157880373,1536,1536,1536,1536,0
|
|
20240829,142200,157880373,1536,1536,1536,1536,0
|
|
20240829,142100,157880373,1536,1536,1536,1536,0
|
|
20240829,142000,157880373,1536,1536,1536,1536,0
|
|
20240829,141900,157880373,1536,1536,1536,1536,0
|
|
20240829,141800,157880373,1536,1536,1536,1536,0
|
|
20240829,141700,157880373,1536,1536,1536,1536,0
|
|
20240829,141600,157880373,1536,1536,1536,1536,0
|
|
20240829,141500,157880373,1536,1536,1536,1536,1000
|
|
20240829,141400,156344373,1536,1536,1536,1536,0
|
|
20240829,141300,156344373,1536,1536,1536,1536,0
|
|
20240829,141200,156344373,1536,1536,1536,1536,189
|
|
20240829,141100,156054069,1535,1535,1535,1535,0
|
|
20240829,141000,156054069,1535,1535,1535,1535,0
|
|
20240829,140900,156054069,1535,1535,1535,1535,0
|
|
20240829,140800,156054069,1535,1535,1535,1535,0
|
|
20240829,140700,156054069,1535,1535,1535,1535,0
|
|
20240829,140600,156054069,1535,1535,1535,1535,0
|
|
20240829,140500,156054069,1535,1535,1535,1535,0
|
|
20240829,140400,156054069,1535,1535,1535,1535,0
|
|
20240829,140300,156054069,1535,1535,1535,1535,0
|
|
20240829,140200,156054069,1535,1535,1535,1535,0
|
|
20240829,140100,156054069,1535,1535,1535,1535,0
|
|
20240829,140000,156054069,1535,1535,1535,1535,0
|
|
20240829,135900,156054069,1535,1535,1535,1535,0
|
|
20240829,135800,156054069,1535,1535,1535,1535,0
|
|
20240829,135700,156054069,1535,1537,1537,1535,1218
|
|
20240829,135600,154182791,1540,1540,1540,1540,0
|
|
20240829,135500,154182791,1540,1540,1540,1540,0
|
|
20240829,135400,154182791,1540,1540,1540,1540,0
|
|
20240829,135300,154182791,1540,1540,1540,1540,0
|
|
20240829,135200,154182791,1540,1540,1540,1540,0
|
|
20240829,135100,154182791,1540,1540,1540,1540,0
|
|
20240829,135000,154182791,1540,1540,1540,1540,0
|
|
20240829,134900,154182791,1540,1540,1540,1540,0
|
|
20240829,134800,154182791,1540,1540,1540,1540,0
|
|
20240829,134700,154182791,1540,1540,1540,1540,0
|
|
20240829,134600,154182791,1540,1540,1540,1540,109
|
|
20240829,134500,154014931,1540,1540,1540,1540,0
|
|
20240829,134400,154014931,1540,1541,1541,1540,128
|
|
20240829,134300,153817702,1540,1540,1540,1540,0
|
|
20240829,134200,153817702,1540,1540,1540,1540,100
|
|
20240829,134100,153663702,1541,1541,1541,1541,0
|
|
20240829,134000,153663702,1541,1541,1541,1541,0
|
|
20240829,133900,153663702,1541,1541,1541,1541,159
|
|
20240829,133800,153418683,1537,1540,1540,1537,200
|
|
20240829,133700,153111259,1540,1540,1540,1540,100
|
|
20240829,133600,152957259,1540,1540,1540,1540,0
|
|
20240829,133500,152957259,1540,1540,1540,1540,1
|
|
20240829,133400,152955719,1540,1540,1540,1540,0
|
|
20240829,133300,152955719,1540,1540,1540,1540,9
|
|
20240829,133200,152941859,1541,1541,1541,1541,0
|
|
20240829,133100,152941859,1541,1541,1541,1541,109
|
|
20240829,133000,152773890,1541,1541,1541,1541,0
|
|
20240829,132900,152773890,1541,1541,1541,1541,0
|
|
20240829,132800,152773890,1541,1541,1541,1541,13
|
|
20240829,132700,152753857,1541,1541,1541,1541,0
|
|
20240829,132600,152753857,1541,1541,1541,1541,109
|
|
20240829,132500,152585888,1541,1541,1541,1541,1
|
|
20240829,132400,152584347,1540,1540,1540,1540,0
|
|
20240829,132300,152584347,1540,1540,1540,1540,165
|
|
20240829,132200,152330247,1540,1540,1540,1540,47
|
|
20240829,132100,152257867,1536,1536,1536,1536,140
|
|
20240829,132000,152042827,1540,1540,1540,1540,0
|
|
20240829,131900,152042827,1540,1540,1540,1540,0
|
|
20240829,131800,152042827,1540,1540,1540,1540,0
|
|
20240829,131700,152042827,1540,1540,1540,1540,109
|
|
20240829,131600,151874967,1538,1538,1538,1538,0
|
|
20240829,131500,151874967,1538,1538,1538,1538,50
|
|
20240829,131400,151798067,1540,1540,1540,1540,0
|
|
20240829,131300,151798067,1540,1539,1540,1539,118
|
|
20240829,131200,151616356,1539,1539,1539,1539,0
|
|
20240829,131100,151616356,1539,1539,1539,1539,0
|
|
20240829,131000,151616356,1539,1539,1539,1539,153
|
|
20240829,130900,151380889,1541,1541,1541,1541,109
|
|
20240829,130800,151212920,1539,1539,1539,1539,70
|
|
20240829,130700,151105190,1536,1536,1536,1536,0
|
|
20240829,130600,151105190,1536,1536,1536,1536,1
|
|
20240829,130500,151103654,1539,1539,1539,1539,0
|
|
20240829,130400,151103654,1539,1539,1539,1539,109
|
|
20240829,130300,150935903,1538,1538,1538,1538,0
|
|
20240829,130200,150935903,1538,1537,1538,1536,397
|
|
20240829,130100,150325540,1538,1538,1538,1538,0
|
|
20240829,130000,150325540,1538,1538,1538,1538,109
|
|
20240829,125900,150157898,1538,1538,1538,1538,0
|
|
20240829,125800,150157898,1538,1538,1538,1538,0
|
|
20240829,125700,150157898,1538,1538,1538,1538,0
|
|
20240829,125600,150157898,1538,1541,1541,1538,334
|
|
20240829,125500,149643614,1541,1541,1541,1541,0
|
|
20240829,125400,149643614,1541,1541,1541,1541,0
|
|
20240829,125300,149643614,1541,1541,1541,1541,8
|
|
20240829,125200,149631286,1541,1541,1541,1541,10
|
|
20240829,125100,149615876,1542,1542,1542,1542,109
|
|
20240829,125000,149447798,1542,1542,1542,1542,0
|
|
20240829,124900,149447798,1542,1542,1542,1542,1
|
|
20240829,124800,149446256,1542,1542,1542,1542,0
|
|
20240829,124700,149446256,1542,1542,1542,1542,109
|
|
20240829,124600,149278178,1540,1540,1540,1540,0
|
|
20240829,124500,149278178,1540,1542,1542,1540,152
|
|
20240829,124400,149044078,1542,1542,1542,1542,0
|
|
20240829,124300,149044078,1542,1542,1542,1542,0
|
|
20240829,124200,149044078,1542,1542,1542,1542,109
|
|
20240829,124100,148876000,1542,1542,1542,1542,0
|
|
20240829,124000,148876000,1542,1542,1542,1542,0
|
|
20240829,123900,148876000,1542,1542,1542,1542,0
|
|
20240829,123800,148876000,1542,1542,1542,1542,109
|
|
20240829,123700,148707922,1542,1542,1542,1542,0
|
|
20240829,123600,148707922,1542,1542,1542,1542,0
|
|
20240829,123500,148707922,1542,1542,1542,1542,0
|
|
20240829,123400,148707922,1542,1542,1542,1542,109
|
|
20240829,123300,148539844,1540,1540,1540,1540,0
|
|
20240829,123200,148539844,1540,1540,1540,1540,0
|
|
20240829,123100,148539844,1540,1540,1540,1540,0
|
|
20240829,123000,148539844,1540,1542,1542,1540,920
|
|
20240829,122900,147122831,1542,1542,1542,1542,109
|
|
20240829,122800,146954753,1541,1541,1541,1541,0
|
|
20240829,122700,146954753,1541,1541,1541,1541,0
|
|
20240829,122600,146954753,1541,1541,1541,1541,4547
|
|
20240829,122500,139947826,1542,1542,1542,1542,109
|
|
20240829,122400,139779748,1541,1542,1542,1541,3110
|
|
20240829,122300,134985737,1542,1542,1542,1542,0
|
|
20240829,122200,134985737,1542,1542,1542,1542,164
|
|
20240829,122100,134732849,1545,1545,1545,1545,109
|
|
20240829,122000,134564444,1542,1542,1542,1542,0
|
|
20240829,121900,134564444,1542,1542,1542,1542,0
|
|
20240829,121800,134564444,1542,1542,1542,1542,196
|
|
20240829,121700,134262212,1545,1545,1545,1545,0
|
|
20240829,121600,134262212,1545,1545,1545,1545,142
|
|
20240829,121500,134042822,1545,1545,1545,1545,0
|
|
20240829,121400,134042822,1545,1545,1545,1545,0
|
|
20240829,121300,134042822,1545,1545,1545,1545,0
|
|
20240829,121200,134042822,1545,1545,1545,1545,109
|
|
20240829,121100,133874417,1546,1546,1546,1546,0
|
|
20240829,121000,133874417,1546,1546,1546,1546,0
|
|
20240829,120900,133874417,1546,1546,1546,1546,0
|
|
20240829,120800,133874417,1546,1546,1546,1546,0
|
|
20240829,120700,133874417,1546,1546,1546,1546,109
|
|
20240829,120600,133705903,1545,1545,1545,1545,0
|
|
20240829,120500,133705903,1545,1545,1545,1545,0
|
|
20240829,120400,133705903,1545,1545,1545,1545,10
|
|
20240829,120300,133690453,1546,1542,1546,1542,284
|
|
20240829,120200,133252089,1543,1543,1543,1543,10
|
|
20240829,120100,133236659,1545,1545,1545,1545,8
|
|
20240829,120000,133224299,1546,1546,1546,1546,0
|
|
20240829,115900,133224299,1546,1546,1546,1546,109
|
|
20240829,115800,133055785,1546,1546,1546,1546,0
|
|
20240829,115700,133055785,1546,1546,1546,1546,0
|
|
20240829,115600,133055785,1546,1546,1546,1546,0
|
|
20240829,115500,133055785,1546,1546,1546,1546,0
|
|
20240829,115400,133055785,1546,1546,1546,1546,109
|
|
20240829,115300,132887271,1546,1546,1546,1546,0
|
|
20240829,115200,132887271,1546,1546,1546,1546,0
|
|
20240829,115100,132887271,1546,1546,1546,1546,0
|
|
20240829,115000,132887271,1546,1546,1546,1546,109
|
|
20240829,114900,132718757,1546,1546,1546,1546,0
|
|
20240829,114800,132718757,1546,1546,1546,1546,2
|
|
20240829,114700,132715665,1546,1546,1546,1546,0
|
|
20240829,114600,132715665,1546,1546,1546,1546,109
|
|
20240829,114500,132547151,1545,1545,1545,1545,0
|
|
20240829,114400,132547151,1545,1545,1545,1545,111
|
|
20240829,114300,132375656,1545,1545,1545,1545,0
|
|
20240829,114200,132375656,1545,1545,1545,1545,874
|
|
20240829,114100,131025326,1545,1545,1545,1545,109
|
|
20240829,114000,130856921,1545,1545,1545,1545,0
|
|
20240829,113900,130856921,1545,1545,1545,1545,1
|
|
20240829,113800,130855376,1545,1545,1545,1545,19
|
|
20240829,113700,130826021,1545,1545,1545,1545,109
|
|
20240829,113600,130657616,1545,1545,1545,1545,0
|
|
20240829,113500,130657616,1545,1545,1545,1545,0
|
|
20240829,113400,130657616,1545,1545,1545,1545,0
|
|
20240829,113300,130657616,1545,1545,1545,1545,0
|
|
20240829,113200,130657616,1545,1545,1545,1545,109
|
|
20240829,113100,130489211,1542,1542,1542,1542,0
|
|
20240829,113000,130489211,1542,1542,1542,1542,0
|
|
20240829,112900,130489211,1542,1542,1542,1542,0
|
|
20240829,112800,130489211,1542,1545,1545,1542,284
|
|
20240829,112700,130050956,1542,1542,1542,1542,10
|
|
20240829,112600,130035536,1545,1545,1545,1545,0
|
|
20240829,112500,130035536,1545,1545,1545,1545,0
|
|
20240829,112400,130035536,1545,1545,1545,1545,209
|
|
20240829,112300,129712631,1545,1545,1545,1545,0
|
|
20240829,112200,129712631,1545,1545,1545,1545,0
|
|
20240829,112100,129712631,1545,1545,1545,1545,0
|
|
20240829,112000,129712631,1545,1545,1545,1545,0
|
|
20240829,111900,129712631,1545,1545,1545,1545,109
|
|
20240829,111800,129544226,1545,1545,1545,1545,0
|
|
20240829,111700,129544226,1545,1545,1545,1545,0
|
|
20240829,111600,129544226,1545,1545,1545,1545,0
|
|
20240829,111500,129544226,1545,1545,1545,1545,109
|
|
20240829,111400,129375821,1545,1545,1545,1545,5
|
|
20240829,111300,129368096,1546,1546,1546,1546,0
|
|
20240829,111200,129368096,1546,1546,1546,1546,0
|
|
20240829,111100,129368096,1546,1546,1546,1546,109
|
|
20240829,111000,129199582,1546,1546,1546,1546,117
|
|
20240829,110900,129018700,1546,1546,1546,1546,785
|
|
20240829,110800,127805090,1546,1546,1546,1546,0
|
|
20240829,110700,127805090,1546,1546,1546,1546,0
|
|
20240829,110600,127805090,1546,1546,1546,1542,183
|
|
20240829,110500,127522404,1546,1546,1546,1546,0
|
|
20240829,110400,127522404,1546,1546,1546,1546,0
|
|
20240829,110300,127522404,1546,1546,1546,1546,0
|
|
20240829,110200,127522404,1546,1546,1546,1546,111
|
|
20240829,110100,127350798,1542,1542,1542,1542,57
|
|
20240829,110000,127262904,1546,1546,1546,1546,0
|
|
20240829,105900,127262904,1546,1546,1546,1546,81
|
|
20240829,105800,127137678,1545,1545,1545,1545,0
|
|
20240829,105700,127137678,1545,1545,1545,1545,160
|
|
20240829,105600,126890478,1545,1545,1545,1545,70
|
|
20240829,105500,126782328,1545,1545,1545,1545,0
|
|
20240829,105400,126782328,1545,1545,1545,1545,0
|
|
20240829,105300,126782328,1545,1545,1545,1545,110
|
|
20240829,105200,126612378,1541,1541,1541,1541,0
|
|
20240829,105100,126612378,1541,1541,1541,1541,150
|
|
20240829,105000,126381228,1541,1540,1541,1540,1000
|
|
20240829,104900,124840618,1540,1540,1540,1540,110
|
|
20240829,104800,124671218,1540,1539,1540,1539,4793
|
|
20240829,104700,117290106,1539,1539,1539,1539,0
|
|
20240829,104600,117290106,1539,1539,1539,1539,1392
|
|
20240829,104500,115147818,1539,1538,1539,1538,1819
|
|
20240829,104400,112348777,1538,1538,1538,1538,110
|
|
20240829,104300,112179597,1535,1535,1535,1535,0
|
|
20240829,104200,112179597,1535,1535,1535,1535,126
|
|
20240829,104100,111986187,1535,1535,1535,1535,74
|
|
20240829,104000,111872597,1535,1533,1535,1533,222
|
|
20240829,103900,111531951,1533,1533,1533,1533,252
|
|
20240829,103800,111145635,1533,1533,1533,1533,0
|
|
20240829,103700,111145635,1533,1534,1534,1533,3871
|
|
20240829,103600,105207880,1534,1535,1535,1534,1814
|
|
20240829,103500,102425094,1535,1535,1535,1535,4
|
|
20240829,103400,102418954,1535,1535,1535,1535,65
|
|
20240829,103300,102319179,1535,1535,1535,1535,0
|
|
20240829,103200,102319179,1535,1535,1535,1535,0
|
|
20240829,103100,102319179,1535,1535,1535,1535,309
|
|
20240829,103000,101844864,1538,1538,1538,1538,0
|
|
20240829,102900,101844864,1538,1538,1538,1538,10
|
|
20240829,102800,101829484,1538,1538,1538,1538,0
|
|
20240829,102700,101829484,1538,1538,1538,1538,110
|
|
20240829,102600,101660304,1534,1534,1534,1534,500
|
|
20240829,102500,100893304,1535,1535,1535,1535,0
|
|
20240829,102400,100893304,1535,1535,1535,1535,0
|
|
20240829,102300,100893304,1535,1535,1535,1535,610
|
|
20240829,102200,99956954,1534,1534,1534,1534,0
|
|
20240829,102100,99956954,1534,1535,1535,1534,474
|
|
20240829,102000,99229458,1535,1535,1535,1535,21
|
|
20240829,101900,99197223,1535,1535,1535,1535,0
|
|
20240829,101800,99197223,1535,1535,1535,1535,0
|
|
20240829,101700,99197223,1535,1535,1535,1535,279
|
|
20240829,101600,98768958,1535,1535,1535,1535,1
|
|
20240829,101500,98767423,1535,1534,1535,1534,262
|
|
20240829,101400,98365344,1535,1535,1535,1535,384
|
|
20240829,101300,97775904,1535,1535,1535,1535,0
|
|
20240829,101200,97775904,1535,1535,1535,1535,0
|
|
20240829,101100,97775904,1535,1535,1535,1535,0
|
|
20240829,101000,97775904,1535,1535,1535,1535,0
|
|
20240829,100900,97775904,1535,1535,1535,1535,0
|
|
20240829,100800,97775904,1535,1535,1535,1535,0
|
|
20240829,100700,97775904,1535,1535,1535,1535,100
|
|
20240829,100600,97622404,1535,1535,1535,1535,0
|
|
20240829,100500,97622404,1535,1535,1535,1535,430
|
|
20240829,100400,96962354,1533,1533,1533,1533,0
|
|
20240829,100300,96962354,1533,1533,1533,1533,0
|
|
20240829,100200,96962354,1533,1533,1533,1533,0
|
|
20240829,100100,96962354,1533,1533,1533,1533,0
|
|
20240829,100000,96962354,1533,1535,1535,1533,303
|
|
20240829,095900,96497800,1536,1536,1536,1536,0
|
|
20240829,095800,96497800,1536,1536,1536,1536,0
|
|
20240829,095700,96497800,1536,1536,1536,1536,0
|
|
20240829,095600,96497800,1536,1536,1536,1536,0
|
|
20240829,095500,96497800,1536,1536,1536,1536,46
|
|
20240829,095400,96427144,1537,1537,1537,1537,151
|
|
20240829,095300,96195057,1540,1540,1540,1540,20
|
|
20240829,095200,96164257,1536,1536,1536,1536,61
|
|
20240829,095100,96070561,1540,1540,1540,1540,0
|
|
20240829,095000,96070561,1540,1540,1540,1540,95
|
|
20240829,094900,95924261,1541,1541,1541,1541,0
|
|
20240829,094800,95924261,1541,1541,1541,1541,0
|
|
20240829,094700,95924261,1541,1541,1541,1541,0
|
|
20240829,094600,95924261,1541,1541,1541,1541,1500
|
|
20240829,094500,93612761,1541,1541,1541,1541,1
|
|
20240829,094400,93611220,1536,1536,1536,1536,0
|
|
20240829,094300,93611220,1536,1541,1541,1536,15
|
|
20240829,094200,93588130,1536,1536,1536,1536,0
|
|
20240829,094100,93588130,1536,1536,1536,1536,279
|
|
20240829,094000,93159586,1536,1541,1541,1536,1495
|
|
20240829,093900,90863107,1541,1541,1541,1537,409
|
|
20240829,093800,90234406,1541,1541,1541,1537,107
|
|
20240829,093700,90069919,1541,1536,1541,1536,226
|
|
20240829,093600,89722153,1536,1536,1536,1536,0
|
|
20240829,093500,89722153,1536,1536,1536,1536,100
|
|
20240829,093400,89568553,1536,1536,1536,1536,103
|
|
20240829,093300,89410345,1536,1536,1536,1536,100
|
|
20240829,093200,89256745,1536,1536,1536,1536,0
|
|
20240829,093100,89256745,1536,1536,1536,1536,88
|
|
20240829,093000,89121577,1530,1530,1530,1530,0
|
|
20240829,092900,89121577,1530,1537,1537,1529,31083
|
|
20240829,092800,41553541,1537,1537,1537,1537,200
|
|
20240829,092700,41246141,1537,1537,1537,1537,232
|
|
20240829,092600,40889557,1534,1534,1534,1534,0
|
|
20240829,092500,40889557,1534,1534,1534,1534,9
|
|
20240829,092400,40875751,1534,1534,1534,1534,217
|
|
20240829,092300,40542873,1534,1537,1537,1534,4824
|
|
20240829,092200,33141177,1537,1537,1537,1537,4223
|
|
20240829,092100,26650426,1538,1538,1538,1538,700
|
|
20240829,092000,25573826,1543,1538,1543,1538,40
|
|
20240829,091900,25512231,1538,1550,1550,1538,4118
|
|
20240829,091800,19168539,1550,1545,1550,1543,2942
|
|
20240829,091700,14625632,1546,1546,1546,1546,405
|
|
20240829,091600,13999502,1546,1551,1551,1546,65
|
|
20240829,091500,13898837,1550,1550,1550,1550,0
|
|
20240829,091400,13898837,1550,1550,1550,1550,6
|
|
20240829,091300,13889537,1546,1552,1552,1546,62
|
|
20240829,091200,13793547,1548,1547,1548,1547,1025
|
|
20240829,091100,12206877,1548,1548,1548,1548,0
|
|
20240829,091000,12206877,1548,1548,1548,1548,14
|
|
20240829,090900,12185205,1548,1548,1548,1548,52
|
|
20240829,090800,12104709,1548,1549,1549,1548,89
|
|
20240829,090700,11966927,1548,1548,1548,1548,0
|
|
20240829,090600,11966927,1548,1548,1548,1548,37
|
|
20240829,090500,11909651,1548,1551,1551,1548,8
|
|
20240829,090400,11897258,1548,1548,1548,1548,56
|
|
20240829,090300,11810570,1548,1548,1548,1548,61
|
|
20240829,090200,11716142,1540,1540,1540,1540,105
|
|
20240829,090100,11554442,1549,1542,1552,1541,6134
|
|
20240829,090000,2070246,1545,1550,1550,1545,1338
|