602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,185900,382080153,1710,1710,1710,1710,4918
|
|
20240806,185800,382080153,1710,1710,1710,1710,0
|
|
20240806,185700,382080153,1710,1710,1710,1710,0
|
|
20240806,185600,382080153,1710,1710,1710,1710,0
|
|
20240806,185500,382080153,1710,1710,1710,1710,0
|
|
20240806,185400,382080153,1710,1710,1710,1710,0
|
|
20240806,185300,382080153,1710,1710,1710,1710,0
|
|
20240806,185200,382080153,1710,1710,1710,1710,0
|
|
20240806,185100,382080153,1710,1710,1710,1710,0
|
|
20240806,185000,382080153,1710,1710,1710,1710,0
|
|
20240806,184900,382080153,1710,1710,1710,1710,0
|
|
20240806,184800,382080153,1710,1710,1710,1710,0
|
|
20240806,184700,382080153,1710,1710,1710,1710,0
|
|
20240806,184600,382080153,1710,1710,1710,1710,0
|
|
20240806,184500,382080153,1710,1710,1710,1710,0
|
|
20240806,184400,382080153,1710,1710,1710,1710,0
|
|
20240806,184300,382080153,1710,1710,1710,1710,0
|
|
20240806,184200,382080153,1710,1710,1710,1710,0
|
|
20240806,184100,382080153,1710,1710,1710,1710,0
|
|
20240806,184000,382080153,1710,1710,1710,1710,0
|
|
20240806,183900,382080153,1710,1710,1710,1710,0
|
|
20240806,183800,382080153,1710,1710,1710,1710,0
|
|
20240806,183700,382080153,1710,1710,1710,1710,0
|
|
20240806,183600,382080153,1710,1710,1710,1710,0
|
|
20240806,183500,382080153,1710,1710,1710,1710,0
|
|
20240806,183400,382080153,1710,1710,1710,1710,0
|
|
20240806,183300,382080153,1710,1710,1710,1710,0
|
|
20240806,183200,382080153,1710,1710,1710,1710,0
|
|
20240806,183100,382080153,1710,1710,1710,1710,0
|
|
20240806,183000,382080153,1710,1710,1710,1710,0
|
|
20240806,182900,382080153,1710,1710,1710,1710,4918
|
|
20240806,182800,382080153,1710,1710,1710,1710,0
|
|
20240806,182700,382080153,1710,1710,1710,1710,0
|
|
20240806,182600,382080153,1710,1710,1710,1710,0
|
|
20240806,182500,382080153,1710,1710,1710,1710,0
|
|
20240806,182400,382080153,1710,1710,1710,1710,0
|
|
20240806,182300,382080153,1710,1710,1710,1710,0
|
|
20240806,182200,382080153,1710,1710,1710,1710,0
|
|
20240806,182100,382080153,1710,1710,1710,1710,0
|
|
20240806,182000,382080153,1710,1710,1710,1710,0
|
|
20240806,181900,382080153,1710,1710,1710,1710,0
|
|
20240806,181800,382080153,1710,1710,1710,1710,0
|
|
20240806,181700,382080153,1710,1710,1710,1710,0
|
|
20240806,181600,382080153,1710,1710,1710,1710,0
|
|
20240806,181500,382080153,1710,1710,1710,1710,0
|
|
20240806,181400,382080153,1710,1710,1710,1710,0
|
|
20240806,181300,382080153,1710,1710,1710,1710,0
|
|
20240806,181200,382080153,1710,1710,1710,1710,0
|
|
20240806,181100,382080153,1710,1710,1710,1710,0
|
|
20240806,181000,382080153,1710,1710,1710,1710,0
|
|
20240806,180900,382080153,1710,1710,1710,1710,0
|
|
20240806,180800,382080153,1710,1710,1710,1710,0
|
|
20240806,180700,382080153,1710,1710,1710,1710,0
|
|
20240806,180600,382080153,1710,1710,1710,1710,0
|
|
20240806,180500,382080153,1710,1710,1710,1710,0
|
|
20240806,180400,382080153,1710,1710,1710,1710,0
|
|
20240806,180300,382080153,1710,1710,1710,1710,0
|
|
20240806,180200,382080153,1710,1710,1710,1710,0
|
|
20240806,180100,382080153,1710,1710,1710,1710,0
|
|
20240806,180000,382080153,1710,1710,1710,1710,0
|
|
20240806,175900,382080153,1710,1710,1710,1710,4918
|
|
20240806,175800,382080153,1710,1710,1710,1710,0
|
|
20240806,175700,382080153,1710,1710,1710,1710,0
|
|
20240806,175600,382080153,1710,1710,1710,1710,0
|
|
20240806,175500,382080153,1710,1710,1710,1710,0
|
|
20240806,175400,382080153,1710,1710,1710,1710,0
|
|
20240806,175300,382080153,1710,1710,1710,1710,0
|
|
20240806,175200,382080153,1710,1710,1710,1710,0
|
|
20240806,175100,382080153,1710,1710,1710,1710,0
|
|
20240806,175000,382080153,1710,1710,1710,1710,0
|
|
20240806,174900,382080153,1710,1710,1710,1710,0
|
|
20240806,174800,382080153,1710,1710,1710,1710,0
|
|
20240806,174700,382080153,1710,1710,1710,1710,0
|
|
20240806,174600,382080153,1710,1710,1710,1710,0
|
|
20240806,174500,382080153,1710,1710,1710,1710,0
|
|
20240806,174400,382080153,1710,1710,1710,1710,0
|
|
20240806,174300,382080153,1710,1710,1710,1710,0
|
|
20240806,174200,382080153,1710,1710,1710,1710,0
|
|
20240806,174100,382080153,1710,1710,1710,1710,0
|
|
20240806,174000,382080153,1710,1710,1710,1710,0
|
|
20240806,173900,382080153,1710,1710,1710,1710,0
|
|
20240806,173800,382080153,1710,1710,1710,1710,0
|
|
20240806,173700,382080153,1710,1710,1710,1710,0
|
|
20240806,173600,382080153,1710,1710,1710,1710,0
|
|
20240806,173500,382080153,1710,1710,1710,1710,0
|
|
20240806,173400,382080153,1710,1710,1710,1710,0
|
|
20240806,173300,382080153,1710,1710,1710,1710,0
|
|
20240806,173200,382080153,1710,1710,1710,1710,0
|
|
20240806,173100,382080153,1710,1710,1710,1710,0
|
|
20240806,173000,382080153,1710,1710,1710,1710,0
|
|
20240806,172900,382080153,1710,1710,1710,1710,4918
|
|
20240806,172800,382080153,1710,1710,1710,1710,0
|
|
20240806,172700,382080153,1710,1710,1710,1710,0
|
|
20240806,172600,382080153,1710,1710,1710,1710,0
|
|
20240806,172500,382080153,1710,1710,1710,1710,0
|
|
20240806,172400,382080153,1710,1710,1710,1710,0
|
|
20240806,172300,382080153,1710,1710,1710,1710,0
|
|
20240806,172200,382080153,1710,1710,1710,1710,0
|
|
20240806,172100,382080153,1710,1710,1710,1710,0
|
|
20240806,172000,382080153,1710,1710,1710,1710,0
|
|
20240806,171900,382080153,1710,1710,1710,1710,0
|
|
20240806,171800,382080153,1710,1710,1710,1710,0
|
|
20240806,171700,382080153,1710,1710,1710,1710,0
|
|
20240806,171600,382080153,1710,1710,1710,1710,0
|
|
20240806,171500,382080153,1710,1710,1710,1710,0
|
|
20240806,171400,382080153,1710,1710,1710,1710,0
|
|
20240806,171300,382080153,1710,1710,1710,1710,0
|
|
20240806,171200,382080153,1710,1710,1710,1710,0
|
|
20240806,171100,382080153,1710,1710,1710,1710,0
|
|
20240806,171000,382080153,1710,1710,1710,1710,0
|
|
20240806,170900,382080153,1710,1710,1710,1710,0
|
|
20240806,170800,382080153,1710,1710,1710,1710,0
|
|
20240806,170700,382080153,1710,1710,1710,1710,0
|
|
20240806,170600,382080153,1710,1710,1710,1710,0
|
|
20240806,170500,382080153,1710,1710,1710,1710,0
|
|
20240806,170400,382080153,1710,1710,1710,1710,0
|
|
20240806,170300,382080153,1710,1710,1710,1710,0
|
|
20240806,170200,382080153,1710,1710,1710,1710,0
|
|
20240806,170100,382080153,1710,1710,1710,1710,0
|
|
20240806,170000,382080153,1710,1710,1710,1710,0
|
|
20240806,165900,382080153,1710,1710,1710,1710,4918
|
|
20240806,165800,382080153,1710,1710,1710,1710,0
|
|
20240806,165700,382080153,1710,1710,1710,1710,0
|
|
20240806,165600,382080153,1710,1710,1710,1710,0
|
|
20240806,165500,382080153,1710,1710,1710,1710,0
|
|
20240806,165400,382080153,1710,1710,1710,1710,0
|
|
20240806,165300,382080153,1710,1710,1710,1710,0
|
|
20240806,165200,382080153,1710,1710,1710,1710,0
|
|
20240806,165100,382080153,1710,1710,1710,1710,0
|
|
20240806,165000,382080153,1710,1710,1710,1710,0
|
|
20240806,164900,382080153,1710,1710,1710,1710,0
|
|
20240806,164800,382080153,1710,1710,1710,1710,0
|
|
20240806,164700,382080153,1710,1710,1710,1710,0
|
|
20240806,164600,382080153,1710,1710,1710,1710,0
|
|
20240806,164500,382080153,1710,1710,1710,1710,0
|
|
20240806,164400,382080153,1710,1710,1710,1710,0
|
|
20240806,164300,382080153,1710,1710,1710,1710,0
|
|
20240806,164200,382080153,1710,1710,1710,1710,0
|
|
20240806,164100,382080153,1710,1710,1710,1710,0
|
|
20240806,164000,382080153,1710,1710,1710,1710,0
|
|
20240806,163900,382080153,1710,1710,1710,1710,0
|
|
20240806,163800,382080153,1710,1710,1710,1710,0
|
|
20240806,163700,382080153,1710,1710,1710,1710,0
|
|
20240806,163600,382080153,1710,1710,1710,1710,0
|
|
20240806,163500,382080153,1710,1710,1710,1710,0
|
|
20240806,163400,382080153,1710,1710,1710,1710,0
|
|
20240806,163300,382080153,1710,1710,1710,1710,0
|
|
20240806,163200,382080153,1710,1710,1710,1710,0
|
|
20240806,163100,382080153,1710,1710,1710,1710,0
|
|
20240806,163000,382080153,1710,1710,1710,1710,0
|
|
20240806,162900,382080153,1710,1710,1710,1710,4918
|
|
20240806,162800,382080153,1710,1710,1710,1710,0
|
|
20240806,162700,382080153,1710,1710,1710,1710,0
|
|
20240806,162600,382080153,1710,1710,1710,1710,0
|
|
20240806,162500,382080153,1710,1710,1710,1710,0
|
|
20240806,162400,382080153,1710,1710,1710,1710,0
|
|
20240806,162300,382080153,1710,1710,1710,1710,0
|
|
20240806,162200,382080153,1710,1710,1710,1710,0
|
|
20240806,162100,382080153,1710,1710,1710,1710,0
|
|
20240806,162000,382080153,1710,1710,1710,1710,0
|
|
20240806,161900,382080153,1710,1710,1710,1710,0
|
|
20240806,161800,382080153,1710,1710,1710,1710,0
|
|
20240806,161700,382080153,1710,1710,1710,1710,0
|
|
20240806,161600,382080153,1710,1710,1710,1710,0
|
|
20240806,161500,382080153,1710,1710,1710,1710,0
|
|
20240806,161400,382080153,1710,1710,1710,1710,0
|
|
20240806,161300,382080153,1710,1710,1710,1710,0
|
|
20240806,161200,382080153,1710,1710,1710,1710,0
|
|
20240806,161100,382080153,1710,1710,1710,1710,0
|
|
20240806,161000,382080153,1710,1710,1710,1710,0
|
|
20240806,160900,382080153,1710,1710,1710,1710,0
|
|
20240806,160800,382080153,1710,1710,1710,1710,0
|
|
20240806,160700,382080153,1710,1710,1710,1710,0
|
|
20240806,160600,382080153,1710,1710,1710,1710,0
|
|
20240806,160500,382080153,1710,1710,1710,1710,0
|
|
20240806,160400,382080153,1710,1710,1710,1710,0
|
|
20240806,160300,382080153,1710,1710,1710,1710,0
|
|
20240806,160200,382080153,1710,1710,1710,1710,0
|
|
20240806,160100,382080153,1710,1710,1710,1710,0
|
|
20240806,160000,382080153,1710,1710,1710,1710,0
|
|
20240806,155900,382080153,1710,1710,1710,1710,4918
|
|
20240806,155800,382080153,1710,1710,1710,1710,0
|
|
20240806,155700,382080153,1710,1710,1710,1710,0
|
|
20240806,155600,382080153,1710,1710,1710,1710,0
|
|
20240806,155500,382080153,1710,1710,1710,1710,0
|
|
20240806,155400,382080153,1710,1710,1710,1710,0
|
|
20240806,155300,382080153,1710,1710,1710,1710,0
|
|
20240806,155200,382080153,1710,1710,1710,1710,0
|
|
20240806,155100,382080153,1710,1710,1710,1710,0
|
|
20240806,155000,382080153,1710,1710,1710,1710,0
|
|
20240806,154900,382080153,1710,1710,1710,1710,0
|
|
20240806,154800,382080153,1710,1710,1710,1710,0
|
|
20240806,154700,382080153,1710,1710,1710,1710,0
|
|
20240806,154600,382080153,1710,1710,1710,1710,0
|
|
20240806,154500,382080153,1710,1710,1710,1710,0
|
|
20240806,154400,382080153,1710,1710,1710,1710,0
|
|
20240806,154300,382080153,1710,1710,1710,1710,0
|
|
20240806,154200,382080153,1710,1710,1710,1710,0
|
|
20240806,154100,382080153,1710,1710,1710,1710,0
|
|
20240806,154000,382080153,1710,1710,1710,1710,0
|
|
20240806,153900,382080153,1710,1710,1710,1710,0
|
|
20240806,153800,382080153,1710,1710,1710,1710,0
|
|
20240806,153700,382080153,1710,1710,1710,1710,0
|
|
20240806,153600,382080153,1710,1710,1710,1710,0
|
|
20240806,153500,382080153,1710,1710,1710,1710,0
|
|
20240806,153400,382080153,1710,1710,1710,1710,0
|
|
20240806,153300,382080153,1710,1710,1710,1710,0
|
|
20240806,153200,382080153,1710,1710,1710,1710,0
|
|
20240806,153100,382080153,1710,1710,1710,1710,0
|
|
20240806,153000,382080153,1710,1710,1710,1710,4918
|
|
20240806,152900,373670373,1710,1710,1710,1710,0
|
|
20240806,152800,373670373,1710,1710,1710,1710,0
|
|
20240806,152700,373670373,1710,1710,1710,1710,0
|
|
20240806,152600,373670373,1710,1710,1710,1710,0
|
|
20240806,152500,373670373,1710,1710,1710,1710,0
|
|
20240806,152400,373670373,1710,1710,1710,1710,0
|
|
20240806,152300,373670373,1710,1710,1710,1710,0
|
|
20240806,152200,373670373,1710,1710,1710,1710,0
|
|
20240806,152100,373670373,1710,1710,1710,1710,0
|
|
20240806,152000,373670373,1710,1710,1710,1710,0
|
|
20240806,151900,373670373,1710,1713,1720,1710,1089
|
|
20240806,151800,371806225,1714,1714,1714,1714,853
|
|
20240806,151700,370344183,1720,1722,1722,1720,23
|
|
20240806,151600,370304583,1722,1715,1722,1715,1071
|
|
20240806,151500,368464538,1714,1720,1720,1714,175
|
|
20240806,151400,368164440,1722,1722,1722,1722,0
|
|
20240806,151300,368164440,1722,1722,1722,1722,0
|
|
20240806,151200,368164440,1722,1722,1722,1722,0
|
|
20240806,151100,368164440,1722,1722,1722,1722,0
|
|
20240806,151000,368164440,1722,1722,1722,1722,30
|
|
20240806,150900,368112780,1722,1722,1722,1722,0
|
|
20240806,150800,368112780,1722,1720,1722,1710,4578
|
|
20240806,150700,360238560,1721,1721,1721,1721,0
|
|
20240806,150600,360238560,1721,1721,1721,1721,1
|
|
20240806,150500,360236839,1710,1710,1710,1710,5
|
|
20240806,150400,360228289,1718,1718,1718,1718,106
|
|
20240806,150300,360046181,1718,1718,1718,1718,0
|
|
20240806,150200,360046181,1718,1718,1718,1718,0
|
|
20240806,150100,360046181,1718,1718,1718,1718,0
|
|
20240806,150000,360046181,1718,1718,1718,1718,0
|
|
20240806,145900,360046181,1718,1718,1718,1718,0
|
|
20240806,145800,360046181,1718,1718,1718,1718,0
|
|
20240806,145700,360046181,1718,1718,1718,1718,0
|
|
20240806,145600,360046181,1718,1718,1718,1718,0
|
|
20240806,145500,360046181,1718,1718,1718,1718,0
|
|
20240806,145400,360046181,1718,1718,1719,1718,1403
|
|
20240806,145300,357635025,1717,1717,1718,1707,269
|
|
20240806,145200,357174148,1716,1716,1716,1716,50
|
|
20240806,145100,357088348,1715,1715,1715,1715,944
|
|
20240806,145000,355469388,1706,1717,1717,1706,54
|
|
20240806,144900,355377220,1701,1710,1710,1701,2700
|
|
20240806,144800,350778019,1710,1710,1710,1710,0
|
|
20240806,144700,350778019,1710,1710,1710,1710,0
|
|
20240806,144600,350778019,1710,1710,1710,1710,0
|
|
20240806,144500,350778019,1710,1710,1710,1710,45
|
|
20240806,144400,350701069,1719,1710,1719,1710,6
|
|
20240806,144300,350690764,1711,1712,1712,1711,150
|
|
20240806,144200,350434112,1720,1720,1720,1720,0
|
|
20240806,144100,350434112,1720,1720,1720,1720,0
|
|
20240806,144000,350434112,1720,1720,1720,1720,0
|
|
20240806,143900,350434112,1720,1720,1720,1720,0
|
|
20240806,143800,350434112,1720,1720,1720,1720,0
|
|
20240806,143700,350434112,1720,1720,1720,1720,0
|
|
20240806,143600,350434112,1720,1720,1720,1720,0
|
|
20240806,143500,350434112,1720,1720,1720,1720,0
|
|
20240806,143400,350434112,1720,1720,1720,1720,0
|
|
20240806,143300,350434112,1720,1720,1720,1720,0
|
|
20240806,143200,350434112,1720,1720,1720,1720,0
|
|
20240806,143100,350434112,1720,1720,1720,1720,0
|
|
20240806,143000,350434112,1720,1720,1720,1720,0
|
|
20240806,142900,350434112,1720,1720,1720,1720,0
|
|
20240806,142800,350434112,1720,1720,1720,1720,0
|
|
20240806,142700,350434112,1720,1720,1720,1720,2
|
|
20240806,142600,350430672,1720,1720,1720,1720,987
|
|
20240806,142500,348733032,1721,1721,1721,1721,0
|
|
20240806,142400,348733032,1721,1721,1721,1721,2
|
|
20240806,142300,348729590,1710,1715,1715,1710,150
|
|
20240806,142200,348473067,1715,1715,1715,1715,0
|
|
20240806,142100,348473067,1715,1715,1715,1715,0
|
|
20240806,142000,348473067,1715,1715,1715,1715,1
|
|
20240806,141900,348471352,1716,1716,1716,1716,0
|
|
20240806,141800,348471352,1716,1716,1716,1716,0
|
|
20240806,141700,348471352,1716,1716,1716,1716,0
|
|
20240806,141600,348471352,1716,1717,1717,1716,816
|
|
20240806,141500,347070396,1716,1718,1718,1716,586
|
|
20240806,141400,346064818,1720,1719,1720,1719,101
|
|
20240806,141300,345891099,1720,1720,1720,1720,1
|
|
20240806,141200,345889379,1720,1725,1725,1720,3206
|
|
20240806,141100,340368637,1729,1731,1731,1729,22
|
|
20240806,141000,340330558,1732,1732,1732,1732,59
|
|
20240806,140900,340228370,1723,1723,1723,1723,0
|
|
20240806,140800,340228370,1723,1724,1724,1723,515
|
|
20240806,140700,339341015,1724,1733,1733,1724,13
|
|
20240806,140600,339318576,1725,1727,1727,1725,38
|
|
20240806,140500,339252962,1727,1727,1727,1727,13
|
|
20240806,140400,339230511,1733,1731,1733,1731,321
|
|
20240806,140300,338674858,1731,1731,1731,1731,10
|
|
20240806,140200,338657548,1731,1731,1731,1731,0
|
|
20240806,140100,338657548,1731,1731,1731,1731,0
|
|
20240806,140000,338657548,1731,1731,1731,1731,0
|
|
20240806,135900,338657548,1731,1731,1731,1731,0
|
|
20240806,135800,338657548,1731,1731,1731,1731,2
|
|
20240806,135700,338654086,1731,1727,1731,1726,265
|
|
20240806,135600,338196534,1732,1732,1732,1732,0
|
|
20240806,135500,338196534,1732,1732,1732,1732,0
|
|
20240806,135400,338196534,1732,1732,1732,1732,0
|
|
20240806,135300,338196534,1732,1732,1732,1732,0
|
|
20240806,135200,338196534,1732,1732,1732,1732,0
|
|
20240806,135100,338196534,1732,1732,1732,1732,0
|
|
20240806,135000,338196534,1732,1732,1732,1732,0
|
|
20240806,134900,338196534,1732,1732,1732,1732,0
|
|
20240806,134800,338196534,1732,1732,1732,1732,0
|
|
20240806,134700,338196534,1732,1732,1732,1732,0
|
|
20240806,134600,338196534,1732,1732,1732,1732,0
|
|
20240806,134500,338196534,1732,1732,1732,1732,0
|
|
20240806,134400,338196534,1732,1732,1732,1732,0
|
|
20240806,134300,338196534,1732,1732,1732,1732,0
|
|
20240806,134200,338196534,1732,1732,1732,1732,0
|
|
20240806,134100,338196534,1732,1732,1732,1732,0
|
|
20240806,134000,338196534,1732,1732,1732,1732,0
|
|
20240806,133900,338196534,1732,1732,1732,1732,0
|
|
20240806,133800,338196534,1732,1732,1732,1732,0
|
|
20240806,133700,338196534,1732,1732,1732,1732,50
|
|
20240806,133600,338109934,1730,1730,1730,1730,0
|
|
20240806,133500,338109934,1730,1730,1730,1730,0
|
|
20240806,133400,338109934,1730,1730,1730,1730,0
|
|
20240806,133300,338109934,1730,1730,1730,1730,0
|
|
20240806,133200,338109934,1730,1730,1730,1730,0
|
|
20240806,133100,338109934,1730,1730,1730,1730,4
|
|
20240806,133000,338103014,1730,1730,1730,1730,1
|
|
20240806,132900,338101284,1732,1732,1732,1732,200
|
|
20240806,132800,337754884,1730,1730,1730,1730,0
|
|
20240806,132700,337754884,1730,1730,1730,1730,0
|
|
20240806,132600,337754884,1730,1730,1730,1730,0
|
|
20240806,132500,337754884,1730,1730,1730,1730,0
|
|
20240806,132400,337754884,1730,1730,1730,1730,0
|
|
20240806,132300,337754884,1730,1730,1730,1730,0
|
|
20240806,132200,337754884,1730,1730,1730,1730,0
|
|
20240806,132100,337754884,1730,1730,1730,1730,0
|
|
20240806,132000,337754884,1730,1730,1730,1730,0
|
|
20240806,131900,337754884,1730,1733,1733,1730,430
|
|
20240806,131800,337010744,1734,1734,1734,1734,0
|
|
20240806,131700,337010744,1734,1734,1734,1734,0
|
|
20240806,131600,337010744,1734,1734,1734,1734,0
|
|
20240806,131500,337010744,1734,1728,1734,1728,5020
|
|
20240806,131400,328319446,1729,1729,1729,1729,0
|
|
20240806,131300,328319446,1729,1729,1729,1729,270
|
|
20240806,131200,327852616,1727,1725,1729,1725,377
|
|
20240806,131100,327201493,1724,1724,1724,1724,0
|
|
20240806,131000,327201493,1724,1724,1724,1724,0
|
|
20240806,130900,327201493,1724,1724,1724,1724,0
|
|
20240806,130800,327201493,1724,1723,1724,1723,3
|
|
20240806,130700,327196323,1720,1721,1721,1720,51
|
|
20240806,130600,327108602,1720,1720,1720,1720,0
|
|
20240806,130500,327108602,1720,1720,1720,1720,0
|
|
20240806,130400,327108602,1720,1720,1720,1720,0
|
|
20240806,130300,327108602,1720,1720,1720,1720,0
|
|
20240806,130200,327108602,1720,1720,1720,1720,0
|
|
20240806,130100,327108602,1720,1719,1720,1719,903
|
|
20240806,130000,325555502,1715,1715,1715,1715,0
|
|
20240806,125900,325555502,1715,1717,1717,1715,391
|
|
20240806,125800,324884807,1717,1717,1717,1717,0
|
|
20240806,125700,324884807,1717,1717,1717,1717,0
|
|
20240806,125600,324884807,1717,1717,1717,1717,0
|
|
20240806,125500,324884807,1717,1717,1717,1717,0
|
|
20240806,125400,324884807,1717,1715,1717,1715,65
|
|
20240806,125300,324773330,1715,1715,1715,1715,364
|
|
20240806,125200,324149070,1715,1715,1715,1715,2
|
|
20240806,125100,324145640,1712,1712,1712,1712,1
|
|
20240806,125000,324143928,1715,1715,1715,1715,0
|
|
20240806,124900,324143928,1715,1715,1715,1715,0
|
|
20240806,124800,324143928,1715,1715,1715,1715,0
|
|
20240806,124700,324143928,1715,1715,1715,1715,0
|
|
20240806,124600,324143928,1715,1715,1715,1715,33
|
|
20240806,124500,324087333,1715,1715,1715,1715,0
|
|
20240806,124400,324087333,1715,1715,1715,1715,0
|
|
20240806,124300,324087333,1715,1715,1715,1715,0
|
|
20240806,124200,324087333,1715,1715,1715,1715,0
|
|
20240806,124100,324087333,1715,1715,1715,1715,0
|
|
20240806,124000,324087333,1715,1715,1715,1715,100
|
|
20240806,123900,323915833,1715,1715,1715,1715,0
|
|
20240806,123800,323915833,1715,1713,1715,1713,1918
|
|
20240806,123700,320628433,1700,1702,1702,1683,1847
|
|
20240806,123600,317501855,1715,1715,1715,1715,0
|
|
20240806,123500,317501855,1715,1715,1715,1715,0
|
|
20240806,123400,317501855,1715,1715,1715,1715,0
|
|
20240806,123300,317501855,1715,1715,1715,1715,170
|
|
20240806,123200,317210305,1714,1714,1714,1714,0
|
|
20240806,123100,317210305,1714,1714,1714,1714,0
|
|
20240806,123000,317210305,1714,1714,1714,1714,0
|
|
20240806,122900,317210305,1714,1712,1714,1712,821
|
|
20240806,122800,315804409,1709,1709,1709,1709,0
|
|
20240806,122700,315804409,1709,1709,1709,1709,0
|
|
20240806,122600,315804409,1709,1709,1709,1709,0
|
|
20240806,122500,315804409,1709,1709,1709,1709,0
|
|
20240806,122400,315804409,1709,1709,1709,1709,0
|
|
20240806,122300,315804409,1709,1708,1709,1708,1137
|
|
20240806,122200,313862408,1708,1708,1708,1708,0
|
|
20240806,122100,313862408,1708,1708,1708,1708,0
|
|
20240806,122000,313862408,1708,1708,1708,1708,0
|
|
20240806,121900,313862408,1708,1708,1708,1708,0
|
|
20240806,121800,313862408,1708,1708,1708,1708,0
|
|
20240806,121700,313862408,1708,1708,1708,1708,0
|
|
20240806,121600,313862408,1708,1708,1708,1708,0
|
|
20240806,121500,313862408,1708,1708,1708,1708,0
|
|
20240806,121400,313862408,1708,1708,1708,1708,0
|
|
20240806,121300,313862408,1708,1708,1708,1708,50
|
|
20240806,121200,313777008,1709,1709,1709,1709,0
|
|
20240806,121100,313777008,1709,1709,1709,1709,0
|
|
20240806,121000,313777008,1709,1709,1709,1709,0
|
|
20240806,120900,313777008,1709,1709,1709,1709,0
|
|
20240806,120800,313777008,1709,1709,1709,1709,0
|
|
20240806,120700,313777008,1709,1709,1709,1709,0
|
|
20240806,120600,313777008,1709,1709,1709,1709,0
|
|
20240806,120500,313777008,1709,1709,1709,1709,0
|
|
20240806,120400,313777008,1709,1709,1709,1709,0
|
|
20240806,120300,313777008,1709,1709,1709,1709,30
|
|
20240806,120200,313725738,1709,1709,1709,1709,0
|
|
20240806,120100,313725738,1709,1710,1710,1709,2
|
|
20240806,120000,313722319,1702,1706,1706,1702,763
|
|
20240806,115900,312421800,1712,1712,1712,1712,10
|
|
20240806,115800,312404680,1712,1712,1712,1712,0
|
|
20240806,115700,312404680,1712,1712,1712,1712,0
|
|
20240806,115600,312404680,1712,1712,1712,1712,0
|
|
20240806,115500,312404680,1712,1712,1712,1712,6
|
|
20240806,115400,312394408,1712,1712,1712,1712,0
|
|
20240806,115300,312394408,1712,1712,1712,1712,0
|
|
20240806,115200,312394408,1712,1712,1712,1712,0
|
|
20240806,115100,312394408,1712,1712,1712,1712,0
|
|
20240806,115000,312394408,1712,1712,1712,1712,10
|
|
20240806,114900,312377288,1712,1712,1712,1712,0
|
|
20240806,114800,312377288,1712,1712,1712,1712,0
|
|
20240806,114700,312377288,1712,1712,1712,1712,1
|
|
20240806,114600,312375576,1714,1704,1714,1704,2
|
|
20240806,114500,312372158,1712,1712,1712,1712,0
|
|
20240806,114400,312372158,1712,1712,1712,1712,0
|
|
20240806,114300,312372158,1712,1712,1712,1712,0
|
|
20240806,114200,312372158,1712,1712,1712,1712,944
|
|
20240806,114100,310756030,1712,1712,1712,1712,0
|
|
20240806,114000,310756030,1712,1712,1712,1712,0
|
|
20240806,113900,310756030,1712,1707,1712,1707,572
|
|
20240806,113800,309779101,1697,1697,1697,1697,0
|
|
20240806,113700,309779101,1697,1697,1697,1697,0
|
|
20240806,113600,309779101,1697,1697,1697,1697,61
|
|
20240806,113500,309675584,1708,1708,1708,1708,1
|
|
20240806,113400,309673876,1709,1709,1709,1709,0
|
|
20240806,113300,309673876,1709,1709,1709,1709,0
|
|
20240806,113200,309673876,1709,1709,1709,1709,0
|
|
20240806,113100,309673876,1709,1709,1709,1709,0
|
|
20240806,113000,309673876,1709,1709,1709,1709,0
|
|
20240806,112900,309673876,1709,1709,1709,1709,100
|
|
20240806,112800,309502976,1709,1708,1709,1708,124
|
|
20240806,112700,309291111,1705,1705,1705,1705,0
|
|
20240806,112600,309291111,1705,1703,1705,1703,1521
|
|
20240806,112500,306699145,1703,1703,1703,1703,0
|
|
20240806,112400,306699145,1703,1701,1703,1701,1180
|
|
20240806,112300,304690607,1701,1701,1701,1701,0
|
|
20240806,112200,304690607,1701,1701,1701,1701,0
|
|
20240806,112100,304690607,1701,1701,1701,1701,0
|
|
20240806,112000,304690607,1701,1701,1701,1701,0
|
|
20240806,111900,304690607,1701,1701,1701,1701,283
|
|
20240806,111800,304209224,1691,1691,1691,1691,1
|
|
20240806,111700,304207533,1699,1699,1699,1699,50
|
|
20240806,111600,304122583,1700,1700,1700,1700,0
|
|
20240806,111500,304122583,1700,1700,1700,1700,300
|
|
20240806,111400,303612583,1700,1700,1700,1700,0
|
|
20240806,111300,303612583,1700,1700,1700,1700,12
|
|
20240806,111200,303592183,1701,1701,1701,1701,0
|
|
20240806,111100,303592183,1701,1701,1701,1701,10
|
|
20240806,111000,303575173,1701,1700,1701,1700,51
|
|
20240806,110900,303488472,1700,1700,1700,1700,1
|
|
20240806,110800,303486772,1701,1701,1701,1701,70
|
|
20240806,110700,303367702,1701,1701,1701,1701,2
|
|
20240806,110600,303364300,1701,1691,1701,1691,131
|
|
20240806,110500,303142079,1703,1701,1703,1701,329
|
|
20240806,110400,302581798,1701,1703,1703,1701,190
|
|
20240806,110300,302258593,1703,1703,1703,1703,1
|
|
20240806,110200,302256890,1703,1703,1703,1703,1
|
|
20240806,110100,302255187,1704,1704,1704,1704,0
|
|
20240806,110000,302255187,1704,1704,1704,1704,2990
|
|
20240806,105900,297160227,1703,1703,1703,1703,1
|
|
20240806,105800,297158524,1703,1703,1703,1703,10
|
|
20240806,105700,297141494,1703,1685,1703,1685,167
|
|
20240806,105600,296860081,1704,1704,1704,1704,0
|
|
20240806,105500,296860081,1704,1704,1704,1704,2
|
|
20240806,105400,296856673,1704,1704,1704,1704,0
|
|
20240806,105300,296856673,1704,1704,1704,1704,1
|
|
20240806,105200,296854969,1704,1704,1704,1704,0
|
|
20240806,105100,296854969,1704,1700,1704,1700,838
|
|
20240806,105000,295429538,1700,1700,1700,1700,0
|
|
20240806,104900,295429538,1700,1687,1701,1687,602
|
|
20240806,104800,294412886,1686,1683,1686,1683,5604
|
|
20240806,104700,284968826,1684,1683,1684,1683,32
|
|
20240806,104600,284914969,1683,1684,1684,1683,7
|
|
20240806,104500,284903183,1684,1685,1685,1684,12
|
|
20240806,104400,284882971,1684,1664,1684,1664,11
|
|
20240806,104300,284864647,1686,1683,1686,1661,2151
|
|
20240806,104200,281258233,1683,1688,1689,1682,1693
|
|
20240806,104100,278399977,1689,1695,1695,1689,1083
|
|
20240806,104000,276569414,1695,1699,1711,1695,2371
|
|
20240806,103900,272543248,1711,1704,1711,1700,5510
|
|
20240806,103800,263169517,1714,1714,1714,1714,0
|
|
20240806,103700,263169517,1714,1714,1714,1714,0
|
|
20240806,103600,263169517,1714,1714,1714,1714,89
|
|
20240806,103500,263016971,1703,1703,1703,1703,0
|
|
20240806,103400,263016971,1703,1703,1703,1703,50
|
|
20240806,103300,262931821,1704,1709,1709,1704,412
|
|
20240806,103200,262229583,1709,1710,1710,1709,167
|
|
20240806,103100,261944179,1700,1700,1700,1700,0
|
|
20240806,103000,261944179,1700,1716,1716,1700,3887
|
|
20240806,102900,255328262,1717,1719,1719,1717,108
|
|
20240806,102800,255142818,1719,1719,1719,1719,2
|
|
20240806,102700,255139380,1720,1720,1720,1720,0
|
|
20240806,102600,255139380,1720,1720,1720,1720,0
|
|
20240806,102500,255139380,1720,1720,1720,1720,6
|
|
20240806,102400,255129060,1720,1720,1723,1720,118
|
|
20240806,102300,254925752,1723,1724,1724,1723,1600
|
|
20240806,102200,252167353,1725,1726,1726,1725,783
|
|
20240806,102100,250815897,1724,1724,1724,1724,1
|
|
20240806,102000,250814173,1724,1724,1724,1724,0
|
|
20240806,101900,250814173,1724,1725,1725,1724,16
|
|
20240806,101800,250786582,1725,1725,1725,1725,82
|
|
20240806,101700,250645132,1725,1725,1725,1724,1490
|
|
20240806,101600,248076072,1724,1734,1734,1724,2342
|
|
20240806,101500,244032992,1733,1733,1733,1733,0
|
|
20240806,101400,244032992,1733,1738,1738,1733,685
|
|
20240806,101300,242845188,1742,1742,1742,1742,0
|
|
20240806,101200,242845188,1742,1742,1742,1742,0
|
|
20240806,101100,242845188,1742,1742,1742,1742,2
|
|
20240806,101000,242841704,1743,1742,1743,1742,63
|
|
20240806,100900,242731903,1743,1742,1743,1742,1123
|
|
20240806,100800,240774791,1737,1737,1743,1737,1546
|
|
20240806,100700,238089351,1738,1738,1738,1738,5000
|
|
20240806,100600,229399351,1741,1741,1741,1741,300
|
|
20240806,100500,228877051,1757,1757,1757,1757,7
|
|
20240806,100400,228864752,1754,1754,1754,1754,15
|
|
20240806,100300,228838442,1750,1750,1750,1750,11
|
|
20240806,100200,228819192,1750,1750,1750,1750,1
|
|
20240806,100100,228817442,1750,1749,1750,1749,999
|
|
20240806,100000,227070188,1749,1749,1749,1749,0
|
|
20240806,095900,227070188,1749,1748,1749,1748,62
|
|
20240806,095800,226961800,1748,1749,1749,1748,1852
|
|
20240806,095700,223723650,1740,1732,1740,1732,33925
|
|
20240806,095600,164861396,1732,1732,1732,1732,20
|
|
20240806,095500,164826756,1723,1723,1723,1723,85
|
|
20240806,095400,164680301,1732,1732,1732,1732,101
|
|
20240806,095300,164505369,1729,1729,1729,1729,100
|
|
20240806,095200,164332469,1732,1732,1732,1732,66
|
|
20240806,095100,164218157,1731,1732,1732,1731,510
|
|
20240806,095000,163335346,1733,1733,1733,1733,1
|
|
20240806,094900,163333613,1734,1734,1734,1734,200
|
|
20240806,094800,162986813,1734,1725,1734,1725,8148
|
|
20240806,094700,148896681,1725,1720,1725,1720,1643
|
|
20240806,094600,146067172,1721,1721,1721,1721,0
|
|
20240806,094500,146067172,1721,1721,1721,1721,55
|
|
20240806,094400,145972517,1717,1717,1717,1717,2
|
|
20240806,094300,145969083,1718,1718,1718,1718,5
|
|
20240806,094200,145960493,1721,1721,1721,1720,110
|
|
20240806,094100,145771233,1718,1718,1718,1718,8
|
|
20240806,094000,145757489,1718,1719,1719,1718,23
|
|
20240806,093900,145717953,1706,1708,1708,1706,88
|
|
20240806,093800,145567685,1714,1714,1714,1714,4
|
|
20240806,093700,145560829,1714,1722,1722,1714,12
|
|
20240806,093600,145540173,1717,1717,1717,1717,60
|
|
20240806,093500,145437153,1717,1716,1722,1716,3122
|
|
20240806,093400,140074604,1714,1714,1714,1714,0
|
|
20240806,093300,140074604,1714,1718,1718,1706,997
|
|
20240806,093200,138366501,1718,1721,1721,1718,2
|
|
20240806,093100,138363062,1722,1719,1722,1719,356
|
|
20240806,093000,137750949,1719,1722,1722,1702,6
|
|
20240806,092900,137740663,1723,1723,1723,1698,478
|
|
20240806,092800,136926865,1720,1722,1722,1720,9
|
|
20240806,092700,136911370,1722,1726,1726,1722,201
|
|
20240806,092600,136564470,1726,1713,1726,1713,8569
|
|
20240806,092500,121860762,1712,1712,1712,1711,996
|
|
20240806,092400,120155611,1713,1713,1713,1713,1
|
|
20240806,092300,120153898,1713,1713,1713,1712,635
|
|
20240806,092200,119066273,1713,1711,1713,1711,1495
|
|
20240806,092100,116506652,1710,1710,1710,1710,105
|
|
20240806,092000,116327102,1714,1700,1715,1700,156
|
|
20240806,091900,116060858,1700,1715,1715,1700,1501
|
|
20240806,091800,113509143,1710,1716,1716,1690,205
|
|
20240806,091700,113157401,1716,1712,1716,1710,2009
|
|
20240806,091600,109717963,1712,1690,1712,1690,15
|
|
20240806,091500,109692327,1690,1685,1717,1685,66
|
|
20240806,091400,109580959,1685,1690,1718,1685,3872
|
|
20240806,091300,102995225,1690,1657,1690,1651,3996
|
|
20240806,091200,96320401,1685,1685,1685,1685,5
|
|
20240806,091100,96311976,1648,1645,1680,1645,3228
|
|
20240806,091000,90920855,1645,1645,1645,1645,1100
|
|
20240806,090900,89111355,1645,1645,1645,1645,171
|
|
20240806,090800,88830060,1645,1645,1652,1645,865
|
|
20240806,090700,87405504,1652,1652,1652,1641,3181
|
|
20240806,090600,82158441,1688,1710,1736,1688,2355
|
|
20240806,090500,78135330,1708,1702,1738,1700,10684
|
|
20240806,090400,59906354,1700,1690,1705,1690,74
|
|
20240806,090300,59780779,1689,1681,1689,1681,4964
|
|
20240806,090200,51407168,1682,1682,1682,1682,347
|
|
20240806,090100,50823514,1683,1660,1683,1655,4477
|
|
20240806,090000,43301700,1655,1639,1655,1639,26419
|