602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,185900,517339201,1738,1738,1738,1738,2167
|
|
20240807,185800,517339201,1738,1738,1738,1738,0
|
|
20240807,185700,517339201,1738,1738,1738,1738,0
|
|
20240807,185600,517339201,1738,1738,1738,1738,0
|
|
20240807,185500,517339201,1738,1738,1738,1738,0
|
|
20240807,185400,517339201,1738,1738,1738,1738,0
|
|
20240807,185300,517339201,1738,1738,1738,1738,0
|
|
20240807,185200,517339201,1738,1738,1738,1738,0
|
|
20240807,185100,517339201,1738,1738,1738,1738,0
|
|
20240807,185000,517339201,1738,1738,1738,1738,0
|
|
20240807,184900,517339201,1738,1738,1738,1738,0
|
|
20240807,184800,517339201,1738,1738,1738,1738,0
|
|
20240807,184700,517339201,1738,1738,1738,1738,0
|
|
20240807,184600,517339201,1738,1738,1738,1738,0
|
|
20240807,184500,517339201,1738,1738,1738,1738,0
|
|
20240807,184400,517339201,1738,1738,1738,1738,0
|
|
20240807,184300,517339201,1738,1738,1738,1738,0
|
|
20240807,184200,517339201,1738,1738,1738,1738,0
|
|
20240807,184100,517339201,1738,1738,1738,1738,0
|
|
20240807,184000,517339201,1738,1738,1738,1738,0
|
|
20240807,183900,517339201,1738,1738,1738,1738,0
|
|
20240807,183800,517339201,1738,1738,1738,1738,0
|
|
20240807,183700,517339201,1738,1738,1738,1738,0
|
|
20240807,183600,517339201,1738,1738,1738,1738,0
|
|
20240807,183500,517339201,1738,1738,1738,1738,0
|
|
20240807,183400,517339201,1738,1738,1738,1738,0
|
|
20240807,183300,517339201,1738,1738,1738,1738,0
|
|
20240807,183200,517339201,1738,1738,1738,1738,0
|
|
20240807,183100,517339201,1738,1738,1738,1738,0
|
|
20240807,183000,517339201,1738,1738,1738,1738,0
|
|
20240807,182900,517339201,1738,1738,1738,1738,2167
|
|
20240807,182800,517339201,1738,1738,1738,1738,0
|
|
20240807,182700,517339201,1738,1738,1738,1738,0
|
|
20240807,182600,517339201,1738,1738,1738,1738,0
|
|
20240807,182500,517339201,1738,1738,1738,1738,0
|
|
20240807,182400,517339201,1738,1738,1738,1738,0
|
|
20240807,182300,517339201,1738,1738,1738,1738,0
|
|
20240807,182200,517339201,1738,1738,1738,1738,0
|
|
20240807,182100,517339201,1738,1738,1738,1738,0
|
|
20240807,182000,517339201,1738,1738,1738,1738,0
|
|
20240807,181900,517339201,1738,1738,1738,1738,0
|
|
20240807,181800,517339201,1738,1738,1738,1738,0
|
|
20240807,181700,517339201,1738,1738,1738,1738,0
|
|
20240807,181600,517339201,1738,1738,1738,1738,0
|
|
20240807,181500,517339201,1738,1738,1738,1738,0
|
|
20240807,181400,517339201,1738,1738,1738,1738,0
|
|
20240807,181300,517339201,1738,1738,1738,1738,0
|
|
20240807,181200,517339201,1738,1738,1738,1738,0
|
|
20240807,181100,517339201,1738,1738,1738,1738,0
|
|
20240807,181000,517339201,1738,1738,1738,1738,0
|
|
20240807,180900,517339201,1738,1738,1738,1738,0
|
|
20240807,180800,517339201,1738,1738,1738,1738,0
|
|
20240807,180700,517339201,1738,1738,1738,1738,0
|
|
20240807,180600,517339201,1738,1738,1738,1738,0
|
|
20240807,180500,517339201,1738,1738,1738,1738,0
|
|
20240807,180400,517339201,1738,1738,1738,1738,0
|
|
20240807,180300,517339201,1738,1738,1738,1738,0
|
|
20240807,180200,517339201,1738,1738,1738,1738,0
|
|
20240807,180100,517339201,1738,1738,1738,1738,0
|
|
20240807,180000,517339201,1738,1738,1738,1738,0
|
|
20240807,175900,517339201,1738,1738,1738,1738,2167
|
|
20240807,175800,517339201,1738,1738,1738,1738,0
|
|
20240807,175700,517339201,1738,1738,1738,1738,0
|
|
20240807,175600,517339201,1738,1738,1738,1738,0
|
|
20240807,175500,517339201,1738,1738,1738,1738,0
|
|
20240807,175400,517339201,1738,1738,1738,1738,0
|
|
20240807,175300,517339201,1738,1738,1738,1738,0
|
|
20240807,175200,517339201,1738,1738,1738,1738,0
|
|
20240807,175100,517339201,1738,1738,1738,1738,0
|
|
20240807,175000,517339201,1738,1738,1738,1738,0
|
|
20240807,174900,517339201,1738,1738,1738,1738,0
|
|
20240807,174800,517339201,1738,1738,1738,1738,0
|
|
20240807,174700,517339201,1738,1738,1738,1738,0
|
|
20240807,174600,517339201,1738,1738,1738,1738,0
|
|
20240807,174500,517339201,1738,1738,1738,1738,0
|
|
20240807,174400,517339201,1738,1738,1738,1738,0
|
|
20240807,174300,517339201,1738,1738,1738,1738,0
|
|
20240807,174200,517339201,1738,1738,1738,1738,0
|
|
20240807,174100,517339201,1738,1738,1738,1738,0
|
|
20240807,174000,517339201,1738,1738,1738,1738,0
|
|
20240807,173900,517339201,1738,1738,1738,1738,0
|
|
20240807,173800,517339201,1738,1738,1738,1738,0
|
|
20240807,173700,517339201,1738,1738,1738,1738,0
|
|
20240807,173600,517339201,1738,1738,1738,1738,0
|
|
20240807,173500,517339201,1738,1738,1738,1738,0
|
|
20240807,173400,517339201,1738,1738,1738,1738,0
|
|
20240807,173300,517339201,1738,1738,1738,1738,0
|
|
20240807,173200,517339201,1738,1738,1738,1738,0
|
|
20240807,173100,517339201,1738,1738,1738,1738,0
|
|
20240807,173000,517339201,1738,1738,1738,1738,0
|
|
20240807,172900,517339201,1738,1738,1738,1738,2167
|
|
20240807,172800,517339201,1738,1738,1738,1738,0
|
|
20240807,172700,517339201,1738,1738,1738,1738,0
|
|
20240807,172600,517339201,1738,1738,1738,1738,0
|
|
20240807,172500,517339201,1738,1738,1738,1738,0
|
|
20240807,172400,517339201,1738,1738,1738,1738,0
|
|
20240807,172300,517339201,1738,1738,1738,1738,0
|
|
20240807,172200,517339201,1738,1738,1738,1738,0
|
|
20240807,172100,517339201,1738,1738,1738,1738,0
|
|
20240807,172000,517339201,1738,1738,1738,1738,0
|
|
20240807,171900,517339201,1738,1738,1738,1738,0
|
|
20240807,171800,517339201,1738,1738,1738,1738,0
|
|
20240807,171700,517339201,1738,1738,1738,1738,0
|
|
20240807,171600,517339201,1738,1738,1738,1738,0
|
|
20240807,171500,517339201,1738,1738,1738,1738,0
|
|
20240807,171400,517339201,1738,1738,1738,1738,0
|
|
20240807,171300,517339201,1738,1738,1738,1738,0
|
|
20240807,171200,517339201,1738,1738,1738,1738,0
|
|
20240807,171100,517339201,1738,1738,1738,1738,0
|
|
20240807,171000,517339201,1738,1738,1738,1738,0
|
|
20240807,170900,517339201,1738,1738,1738,1738,0
|
|
20240807,170800,517339201,1738,1738,1738,1738,0
|
|
20240807,170700,517339201,1738,1738,1738,1738,0
|
|
20240807,170600,517339201,1738,1738,1738,1738,0
|
|
20240807,170500,517339201,1738,1738,1738,1738,0
|
|
20240807,170400,517339201,1738,1738,1738,1738,0
|
|
20240807,170300,517339201,1738,1738,1738,1738,0
|
|
20240807,170200,517339201,1738,1738,1738,1738,0
|
|
20240807,170100,517339201,1738,1738,1738,1738,0
|
|
20240807,170000,517339201,1738,1738,1738,1738,0
|
|
20240807,165900,517339201,1738,1738,1738,1738,2167
|
|
20240807,165800,517339201,1738,1738,1738,1738,0
|
|
20240807,165700,517339201,1738,1738,1738,1738,0
|
|
20240807,165600,517339201,1738,1738,1738,1738,0
|
|
20240807,165500,517339201,1738,1738,1738,1738,0
|
|
20240807,165400,517339201,1738,1738,1738,1738,0
|
|
20240807,165300,517339201,1738,1738,1738,1738,0
|
|
20240807,165200,517339201,1738,1738,1738,1738,0
|
|
20240807,165100,517339201,1738,1738,1738,1738,0
|
|
20240807,165000,517339201,1738,1738,1738,1738,0
|
|
20240807,164900,517339201,1738,1738,1738,1738,0
|
|
20240807,164800,517339201,1738,1738,1738,1738,0
|
|
20240807,164700,517339201,1738,1738,1738,1738,0
|
|
20240807,164600,517339201,1738,1738,1738,1738,0
|
|
20240807,164500,517339201,1738,1738,1738,1738,0
|
|
20240807,164400,517339201,1738,1738,1738,1738,0
|
|
20240807,164300,517339201,1738,1738,1738,1738,0
|
|
20240807,164200,517339201,1738,1738,1738,1738,0
|
|
20240807,164100,517339201,1738,1738,1738,1738,0
|
|
20240807,164000,517339201,1738,1738,1738,1738,0
|
|
20240807,163900,517339201,1738,1738,1738,1738,0
|
|
20240807,163800,517339201,1738,1738,1738,1738,0
|
|
20240807,163700,517339201,1738,1738,1738,1738,0
|
|
20240807,163600,517339201,1738,1738,1738,1738,0
|
|
20240807,163500,517339201,1738,1738,1738,1738,0
|
|
20240807,163400,517339201,1738,1738,1738,1738,0
|
|
20240807,163300,517339201,1738,1738,1738,1738,0
|
|
20240807,163200,517339201,1738,1738,1738,1738,0
|
|
20240807,163100,517339201,1738,1738,1738,1738,0
|
|
20240807,163000,517339201,1738,1738,1738,1738,0
|
|
20240807,162900,517339201,1738,1738,1738,1738,2167
|
|
20240807,162800,517339201,1738,1738,1738,1738,0
|
|
20240807,162700,517339201,1738,1738,1738,1738,0
|
|
20240807,162600,517339201,1738,1738,1738,1738,0
|
|
20240807,162500,517339201,1738,1738,1738,1738,0
|
|
20240807,162400,517339201,1738,1738,1738,1738,0
|
|
20240807,162300,517339201,1738,1738,1738,1738,0
|
|
20240807,162200,517339201,1738,1738,1738,1738,0
|
|
20240807,162100,517339201,1738,1738,1738,1738,0
|
|
20240807,162000,517339201,1738,1738,1738,1738,0
|
|
20240807,161900,517339201,1738,1738,1738,1738,0
|
|
20240807,161800,517339201,1738,1738,1738,1738,0
|
|
20240807,161700,517339201,1738,1738,1738,1738,0
|
|
20240807,161600,517339201,1738,1738,1738,1738,0
|
|
20240807,161500,517339201,1738,1738,1738,1738,0
|
|
20240807,161400,517339201,1738,1738,1738,1738,0
|
|
20240807,161300,517339201,1738,1738,1738,1738,0
|
|
20240807,161200,517339201,1738,1738,1738,1738,0
|
|
20240807,161100,517339201,1738,1738,1738,1738,0
|
|
20240807,161000,517339201,1738,1738,1738,1738,0
|
|
20240807,160900,517339201,1738,1738,1738,1738,0
|
|
20240807,160800,517339201,1738,1738,1738,1738,0
|
|
20240807,160700,517339201,1738,1738,1738,1738,0
|
|
20240807,160600,517339201,1738,1738,1738,1738,0
|
|
20240807,160500,517339201,1738,1738,1738,1738,0
|
|
20240807,160400,517339201,1738,1738,1738,1738,0
|
|
20240807,160300,517339201,1738,1738,1738,1738,0
|
|
20240807,160200,517339201,1738,1738,1738,1738,0
|
|
20240807,160100,517339201,1738,1738,1738,1738,0
|
|
20240807,160000,517339201,1738,1738,1738,1738,0
|
|
20240807,155900,517339201,1738,1738,1738,1738,2167
|
|
20240807,155800,517339201,1738,1738,1738,1738,0
|
|
20240807,155700,517339201,1738,1738,1738,1738,0
|
|
20240807,155600,517339201,1738,1738,1738,1738,0
|
|
20240807,155500,517339201,1738,1738,1738,1738,0
|
|
20240807,155400,517339201,1738,1738,1738,1738,0
|
|
20240807,155300,517339201,1738,1738,1738,1738,0
|
|
20240807,155200,517339201,1738,1738,1738,1738,0
|
|
20240807,155100,517339201,1738,1738,1738,1738,0
|
|
20240807,155000,517339201,1738,1738,1738,1738,0
|
|
20240807,154900,517339201,1738,1738,1738,1738,0
|
|
20240807,154800,517339201,1738,1738,1738,1738,0
|
|
20240807,154700,517339201,1738,1738,1738,1738,0
|
|
20240807,154600,517339201,1738,1738,1738,1738,0
|
|
20240807,154500,517339201,1738,1738,1738,1738,0
|
|
20240807,154400,517339201,1738,1738,1738,1738,0
|
|
20240807,154300,517339201,1738,1738,1738,1738,0
|
|
20240807,154200,517339201,1738,1738,1738,1738,0
|
|
20240807,154100,517339201,1738,1738,1738,1738,0
|
|
20240807,154000,517339201,1738,1738,1738,1738,0
|
|
20240807,153900,517339201,1738,1738,1738,1738,0
|
|
20240807,153800,517339201,1738,1738,1738,1738,0
|
|
20240807,153700,517339201,1738,1738,1738,1738,0
|
|
20240807,153600,517339201,1738,1738,1738,1738,0
|
|
20240807,153500,517339201,1738,1738,1738,1738,0
|
|
20240807,153400,517339201,1738,1738,1738,1738,0
|
|
20240807,153300,517339201,1738,1738,1738,1738,0
|
|
20240807,153200,517339201,1738,1738,1738,1738,0
|
|
20240807,153100,517339201,1738,1738,1738,1738,0
|
|
20240807,153000,517339201,1738,1738,1738,1738,2167
|
|
20240807,152900,513572955,1738,1738,1738,1738,0
|
|
20240807,152800,513572955,1738,1738,1738,1738,0
|
|
20240807,152700,513572955,1738,1738,1738,1738,0
|
|
20240807,152600,513572955,1738,1738,1738,1738,0
|
|
20240807,152500,513572955,1738,1738,1738,1738,0
|
|
20240807,152400,513572955,1738,1738,1738,1738,0
|
|
20240807,152300,513572955,1738,1738,1738,1738,0
|
|
20240807,152200,513572955,1738,1738,1738,1738,0
|
|
20240807,152100,513572955,1738,1738,1738,1738,0
|
|
20240807,152000,513572955,1738,1738,1738,1738,0
|
|
20240807,151900,513572955,1738,1732,1738,1732,163
|
|
20240807,151800,513290627,1738,1732,1739,1732,553
|
|
20240807,151700,512332794,1732,1735,1735,1732,883
|
|
20240807,151600,510803273,1739,1735,1739,1735,6
|
|
20240807,151500,510792843,1739,1739,1739,1739,4
|
|
20240807,151400,510785887,1735,1739,1739,1735,155
|
|
20240807,151300,510516937,1740,1740,1740,1740,1169
|
|
20240807,151200,508482877,1740,1735,1740,1735,1039
|
|
20240807,151100,506680187,1740,1740,1740,1740,0
|
|
20240807,151000,506680187,1740,1740,1740,1740,5
|
|
20240807,150900,506671487,1739,1739,1740,1739,3924
|
|
20240807,150800,499845026,1739,1739,1739,1739,303
|
|
20240807,150700,499318109,1732,1735,1735,1732,5600
|
|
20240807,150600,489615059,1735,1740,1740,1735,1001
|
|
20240807,150500,487878319,1735,1735,1735,1735,44
|
|
20240807,150400,487801979,1740,1740,1740,1740,750
|
|
20240807,150300,486496979,1735,1739,1739,1735,174
|
|
20240807,150200,486194654,1740,1740,1740,1740,600
|
|
20240807,150100,485150654,1740,1740,1740,1740,0
|
|
20240807,150000,485150654,1740,1740,1740,1740,50
|
|
20240807,145900,485063654,1740,1740,1740,1740,0
|
|
20240807,145800,485063654,1740,1740,1740,1740,979
|
|
20240807,145700,483360194,1740,1740,1740,1740,0
|
|
20240807,145600,483360194,1740,1740,1740,1740,0
|
|
20240807,145500,483360194,1740,1740,1740,1740,0
|
|
20240807,145400,483360194,1740,1740,1740,1740,1649
|
|
20240807,145300,480490934,1748,1748,1748,1748,0
|
|
20240807,145200,480490934,1748,1748,1748,1748,1
|
|
20240807,145100,480489186,1746,1746,1746,1746,200
|
|
20240807,145000,480139986,1746,1746,1746,1746,0
|
|
20240807,144900,480139986,1746,1746,1746,1746,0
|
|
20240807,144800,480139986,1746,1747,1747,1741,1702
|
|
20240807,144700,477176755,1745,1745,1745,1745,45
|
|
20240807,144600,477098230,1748,1748,1748,1748,0
|
|
20240807,144500,477098230,1748,1742,1748,1741,3951
|
|
20240807,144400,470219065,1743,1743,1743,1743,732
|
|
20240807,144300,468943189,1750,1750,1750,1750,0
|
|
20240807,144200,468943189,1750,1750,1750,1743,1107
|
|
20240807,144100,467013646,1744,1750,1750,1744,1519
|
|
20240807,144000,464358094,1750,1747,1750,1746,208
|
|
20240807,143900,463994865,1750,1750,1750,1750,0
|
|
20240807,143800,463994865,1750,1750,1750,1750,0
|
|
20240807,143700,463994865,1750,1751,1751,1750,9024
|
|
20240807,143600,448202835,1750,1750,1750,1750,1006
|
|
20240807,143500,446442335,1750,1750,1750,1750,22
|
|
20240807,143400,446403835,1749,1749,1749,1749,0
|
|
20240807,143300,446403835,1749,1749,1749,1749,500
|
|
20240807,143200,445529335,1750,1750,1750,1750,60
|
|
20240807,143100,445424335,1749,1749,1749,1749,169
|
|
20240807,143000,445128754,1749,1749,1749,1749,486
|
|
20240807,142900,444278740,1749,1749,1749,1749,280
|
|
20240807,142800,443789020,1749,1749,1749,1749,0
|
|
20240807,142700,443789020,1749,1749,1749,1749,6
|
|
20240807,142600,443778526,1746,1748,1748,1746,3269
|
|
20240807,142500,438070647,1749,1750,1750,1749,71
|
|
20240807,142400,437946448,1750,1750,1750,1750,0
|
|
20240807,142300,437946448,1750,1750,1750,1750,57
|
|
20240807,142200,437846698,1757,1756,1757,1756,110
|
|
20240807,142100,437653483,1752,1751,1752,1751,1474
|
|
20240807,142000,435072341,1751,1753,1753,1751,773
|
|
20240807,141900,433718320,1757,1757,1757,1757,0
|
|
20240807,141800,433718320,1757,1757,1757,1757,0
|
|
20240807,141700,433718320,1757,1757,1757,1753,57
|
|
20240807,141600,433618371,1752,1757,1757,1752,9790
|
|
20240807,141500,416443645,1760,1760,1760,1757,102
|
|
20240807,141400,416264308,1760,1760,1760,1760,0
|
|
20240807,141300,416264308,1760,1760,1760,1760,0
|
|
20240807,141200,416264308,1760,1760,1760,1760,6
|
|
20240807,141100,416253748,1758,1758,1758,1758,0
|
|
20240807,141000,416253748,1758,1758,1758,1758,2000
|
|
20240807,140900,412737748,1765,1765,1765,1765,2
|
|
20240807,140800,412734218,1765,1765,1765,1765,0
|
|
20240807,140700,412734218,1765,1760,1765,1760,941
|
|
20240807,140600,411077879,1762,1762,1762,1762,0
|
|
20240807,140500,411077879,1762,1760,1762,1760,1264
|
|
20240807,140400,408851997,1760,1760,1760,1760,66
|
|
20240807,140300,408735837,1757,1757,1757,1757,50
|
|
20240807,140200,408647987,1757,1760,1760,1757,608
|
|
20240807,140100,407578081,1760,1759,1760,1757,3355
|
|
20240807,140000,401683171,1760,1760,1760,1760,82
|
|
20240807,135900,401538851,1760,1760,1760,1760,50
|
|
20240807,135800,401450851,1765,1765,1765,1765,0
|
|
20240807,135700,401450851,1765,1765,1765,1765,0
|
|
20240807,135600,401450851,1765,1760,1765,1760,1037
|
|
20240807,135500,399625726,1759,1759,1759,1759,0
|
|
20240807,135400,399625726,1759,1760,1760,1759,3341
|
|
20240807,135300,393748021,1765,1765,1765,1765,0
|
|
20240807,135200,393748021,1765,1760,1765,1760,78
|
|
20240807,135100,393610721,1760,1760,1760,1760,154
|
|
20240807,135000,393339681,1769,1769,1769,1769,0
|
|
20240807,134900,393339681,1769,1769,1769,1769,0
|
|
20240807,134800,393339681,1769,1769,1769,1769,0
|
|
20240807,134700,393339681,1769,1769,1769,1769,0
|
|
20240807,134600,393339681,1769,1769,1769,1769,0
|
|
20240807,134500,393339681,1769,1769,1769,1769,0
|
|
20240807,134400,393339681,1769,1760,1769,1760,184
|
|
20240807,134300,393015760,1769,1769,1769,1769,0
|
|
20240807,134200,393015760,1769,1769,1769,1769,0
|
|
20240807,134100,393015760,1769,1769,1769,1769,0
|
|
20240807,134000,393015760,1769,1769,1769,1769,0
|
|
20240807,133900,393015760,1769,1769,1769,1769,0
|
|
20240807,133800,393015760,1769,1769,1769,1769,0
|
|
20240807,133700,393015760,1769,1769,1769,1769,0
|
|
20240807,133600,393015760,1769,1769,1769,1769,0
|
|
20240807,133500,393015760,1769,1769,1769,1769,0
|
|
20240807,133400,393015760,1769,1765,1769,1765,894
|
|
20240807,133300,391437762,1765,1765,1765,1765,6
|
|
20240807,133200,391427172,1761,1761,1761,1761,0
|
|
20240807,133100,391427172,1761,1761,1761,1761,147
|
|
20240807,133000,391168305,1765,1765,1765,1765,0
|
|
20240807,132900,391168305,1765,1765,1765,1765,0
|
|
20240807,132800,391168305,1765,1765,1765,1765,0
|
|
20240807,132700,391168305,1765,1765,1765,1765,0
|
|
20240807,132600,391168305,1765,1765,1765,1765,0
|
|
20240807,132500,391168305,1765,1765,1765,1765,0
|
|
20240807,132400,391168305,1765,1765,1765,1765,4
|
|
20240807,132300,391161245,1761,1761,1761,1761,0
|
|
20240807,132200,391161245,1761,1761,1761,1761,1
|
|
20240807,132100,391159484,1765,1765,1765,1765,0
|
|
20240807,132000,391159484,1765,1765,1765,1765,1
|
|
20240807,131900,391157719,1761,1761,1761,1761,7
|
|
20240807,131800,391145392,1765,1765,1765,1765,0
|
|
20240807,131700,391145392,1765,1765,1765,1765,258
|
|
20240807,131600,390690022,1769,1767,1769,1767,1061
|
|
20240807,131500,388815233,1766,1765,1766,1765,763
|
|
20240807,131400,387468517,1765,1765,1765,1762,769
|
|
20240807,131300,386111415,1765,1765,1765,1765,100
|
|
20240807,131200,385934915,1767,1767,1767,1767,0
|
|
20240807,131100,385934915,1767,1767,1767,1767,0
|
|
20240807,131000,385934915,1767,1767,1767,1767,22
|
|
20240807,130900,385896041,1762,1763,1763,1762,1599
|
|
20240807,130800,383078355,1769,1769,1769,1769,66
|
|
20240807,130700,382961601,1763,1763,1763,1763,173
|
|
20240807,130600,382656602,1770,1770,1770,1770,0
|
|
20240807,130500,382656602,1770,1770,1770,1770,0
|
|
20240807,130400,382656602,1770,1770,1770,1770,0
|
|
20240807,130300,382656602,1770,1770,1770,1770,5
|
|
20240807,130200,382647752,1767,1767,1767,1767,654
|
|
20240807,130100,381492134,1770,1770,1770,1770,0
|
|
20240807,130000,381492134,1770,1770,1770,1770,0
|
|
20240807,125900,381492134,1770,1770,1770,1770,0
|
|
20240807,125800,381492134,1770,1770,1770,1770,0
|
|
20240807,125700,381492134,1770,1770,1770,1770,0
|
|
20240807,125600,381492134,1770,1769,1770,1769,1000
|
|
20240807,125500,379722724,1769,1763,1769,1763,61
|
|
20240807,125400,379614851,1770,1765,1770,1765,60
|
|
20240807,125300,379508726,1770,1765,1770,1763,2107
|
|
20240807,125200,375792888,1765,1765,1765,1765,50
|
|
20240807,125100,375704638,1765,1765,1765,1765,1186
|
|
20240807,125000,373611348,1770,1773,1773,1770,528
|
|
20240807,124900,372676785,1773,1773,1773,1773,0
|
|
20240807,124800,372676785,1773,1773,1773,1773,514
|
|
20240807,124700,371765463,1765,1765,1765,1765,1
|
|
20240807,124600,371763698,1779,1779,1779,1779,0
|
|
20240807,124500,371763698,1779,1779,1779,1779,0
|
|
20240807,124400,371763698,1779,1770,1779,1770,2832
|
|
20240807,124300,366746705,1770,1770,1770,1770,150
|
|
20240807,124200,366481205,1765,1770,1770,1765,6
|
|
20240807,124100,366470590,1770,1770,1770,1770,0
|
|
20240807,124000,366470590,1770,1770,1770,1770,100
|
|
20240807,123900,366293590,1770,1774,1774,1770,170
|
|
20240807,123800,365992098,1765,1770,1770,1765,21734
|
|
20240807,123700,327626438,1765,1766,1766,1765,2300
|
|
20240807,123600,323566598,1770,1770,1770,1770,884
|
|
20240807,123500,322001918,1766,1766,1766,1766,157
|
|
20240807,123400,321724656,1767,1767,1767,1767,0
|
|
20240807,123300,321724656,1767,1770,1770,1767,890
|
|
20240807,123200,320149517,1783,1783,1783,1783,0
|
|
20240807,123100,320149517,1783,1783,1783,1783,0
|
|
20240807,123000,320149517,1783,1783,1783,1783,1
|
|
20240807,122900,320147734,1770,1771,1783,1770,163
|
|
20240807,122800,319859109,1783,1783,1783,1783,0
|
|
20240807,122700,319859109,1783,1776,1783,1771,6607
|
|
20240807,122600,308136751,1784,1784,1784,1784,3
|
|
20240807,122500,308131399,1776,1776,1776,1776,1
|
|
20240807,122400,308129623,1784,1784,1784,1784,0
|
|
20240807,122300,308129623,1784,1784,1784,1784,0
|
|
20240807,122200,308129623,1784,1784,1784,1784,0
|
|
20240807,122100,308129623,1784,1784,1784,1784,0
|
|
20240807,122000,308129623,1784,1784,1784,1784,0
|
|
20240807,121900,308129623,1784,1784,1784,1784,0
|
|
20240807,121800,308129623,1784,1780,1784,1776,307
|
|
20240807,121700,307582556,1780,1777,1780,1777,299
|
|
20240807,121600,307050456,1785,1785,1785,1785,0
|
|
20240807,121500,307050456,1785,1785,1785,1785,0
|
|
20240807,121400,307050456,1785,1785,1785,1785,0
|
|
20240807,121300,307050456,1785,1785,1785,1785,0
|
|
20240807,121200,307050456,1785,1785,1785,1785,0
|
|
20240807,121100,307050456,1785,1785,1785,1785,0
|
|
20240807,121000,307050456,1785,1785,1785,1785,0
|
|
20240807,120900,307050456,1785,1785,1785,1785,0
|
|
20240807,120800,307050456,1785,1785,1785,1785,0
|
|
20240807,120700,307050456,1785,1785,1785,1785,10
|
|
20240807,120600,307032606,1788,1788,1788,1788,0
|
|
20240807,120500,307032606,1788,1788,1788,1788,0
|
|
20240807,120400,307032606,1788,1788,1788,1788,0
|
|
20240807,120300,307032606,1788,1785,1788,1785,1025
|
|
20240807,120200,305201979,1787,1787,1787,1787,0
|
|
20240807,120100,305201979,1787,1787,1787,1787,0
|
|
20240807,120000,305201979,1787,1787,1787,1787,0
|
|
20240807,115900,305201979,1787,1787,1787,1787,0
|
|
20240807,115800,305201979,1787,1787,1787,1787,0
|
|
20240807,115700,305201979,1787,1787,1787,1787,0
|
|
20240807,115600,305201979,1787,1787,1787,1787,0
|
|
20240807,115500,305201979,1787,1787,1787,1787,0
|
|
20240807,115400,305201979,1787,1787,1787,1787,0
|
|
20240807,115300,305201979,1787,1787,1787,1787,0
|
|
20240807,115200,305201979,1787,1787,1787,1787,4
|
|
20240807,115100,305194831,1775,1775,1775,1775,0
|
|
20240807,115000,305194831,1775,1779,1779,1775,165
|
|
20240807,114900,304901718,1789,1789,1789,1789,0
|
|
20240807,114800,304901718,1789,1789,1789,1789,0
|
|
20240807,114700,304901718,1789,1789,1789,1789,0
|
|
20240807,114600,304901718,1789,1779,1789,1779,29
|
|
20240807,114500,304850087,1789,1789,1789,1789,0
|
|
20240807,114400,304850087,1789,1780,1789,1779,159
|
|
20240807,114300,304567206,1781,1782,1782,1781,6
|
|
20240807,114200,304556515,1789,1789,1789,1789,0
|
|
20240807,114100,304556515,1789,1783,1789,1783,759
|
|
20240807,114000,303203200,1790,1783,1790,1783,70
|
|
20240807,113900,303078369,1790,1790,1790,1790,5
|
|
20240807,113800,303069419,1784,1785,1785,1784,371
|
|
20240807,113700,302407221,1785,1787,1790,1785,1088
|
|
20240807,113600,300464486,1788,1788,1788,1788,1
|
|
20240807,113500,300462698,1789,1790,1790,1789,2
|
|
20240807,113400,300459119,1790,1790,1790,1790,0
|
|
20240807,113300,300459119,1790,1790,1790,1790,0
|
|
20240807,113200,300459119,1790,1790,1790,1790,6
|
|
20240807,113100,300448379,1795,1795,1795,1795,0
|
|
20240807,113000,300448379,1795,1795,1795,1795,1
|
|
20240807,112900,300446584,1790,1790,1790,1790,0
|
|
20240807,112800,300446584,1790,1790,1790,1790,1982
|
|
20240807,112700,296898804,1790,1790,1790,1790,111
|
|
20240807,112600,296700114,1790,1790,1790,1790,0
|
|
20240807,112500,296700114,1790,1790,1790,1790,5
|
|
20240807,112400,296691164,1780,1780,1780,1780,5
|
|
20240807,112300,296682264,1790,1789,1790,1789,500
|
|
20240807,112200,295787414,1790,1790,1790,1790,0
|
|
20240807,112100,295787414,1790,1790,1790,1790,0
|
|
20240807,112000,295787414,1790,1788,1790,1788,5022
|
|
20240807,111900,286798328,1788,1788,1788,1788,53
|
|
20240807,111800,286703564,1787,1780,1787,1780,135
|
|
20240807,111700,286462879,1785,1785,1785,1785,0
|
|
20240807,111600,286462879,1785,1779,1785,1779,12997
|
|
20240807,111500,263334775,1778,1778,1778,1778,200
|
|
20240807,111400,262979175,1779,1779,1779,1779,1
|
|
20240807,111300,262977396,1774,1774,1774,1774,0
|
|
20240807,111200,262977396,1774,1778,1778,1774,367
|
|
20240807,111100,262325538,1775,1773,1775,1773,3254
|
|
20240807,111000,256551888,1774,1774,1774,1774,0
|
|
20240807,110900,256551888,1774,1774,1774,1774,55
|
|
20240807,110800,256454318,1773,1774,1774,1773,2420
|
|
20240807,110700,252163515,1773,1773,1773,1773,523
|
|
20240807,110600,251236236,1773,1773,1773,1773,0
|
|
20240807,110500,251236236,1773,1773,1773,1773,0
|
|
20240807,110400,251236236,1773,1773,1773,1773,100
|
|
20240807,110300,251058936,1773,1773,1773,1773,22
|
|
20240807,110200,251019930,1764,1764,1764,1764,21
|
|
20240807,110100,250982886,1774,1774,1774,1774,0
|
|
20240807,110000,250982886,1774,1774,1774,1774,0
|
|
20240807,105900,250982886,1774,1774,1774,1767,535
|
|
20240807,105800,250037527,1773,1773,1773,1773,0
|
|
20240807,105700,250037527,1773,1773,1773,1773,80
|
|
20240807,105600,249895687,1773,1773,1773,1773,0
|
|
20240807,105500,249895687,1773,1773,1773,1773,920
|
|
20240807,105400,248264527,1774,1774,1774,1774,0
|
|
20240807,105300,248264527,1774,1774,1774,1774,128
|
|
20240807,105200,248037455,1774,1774,1774,1774,55
|
|
20240807,105100,247939885,1771,1770,1771,1770,2059
|
|
20240807,105000,244294410,1769,1769,1769,1769,412
|
|
20240807,104900,243565582,1769,1769,1769,1769,0
|
|
20240807,104800,243565582,1769,1769,1769,1769,1000
|
|
20240807,104700,241796582,1769,1769,1769,1769,0
|
|
20240807,104600,241796582,1769,1769,1769,1769,0
|
|
20240807,104500,241796582,1769,1769,1769,1769,1001
|
|
20240807,104400,240025813,1769,1769,1769,1769,99
|
|
20240807,104300,239850682,1769,1769,1769,1769,0
|
|
20240807,104200,239850682,1769,1770,1770,1767,153
|
|
20240807,104100,239580223,1767,1761,1767,1761,5301
|
|
20240807,104000,230228088,1761,1751,1761,1751,4861
|
|
20240807,103900,221673173,1758,1758,1758,1758,446
|
|
20240807,103800,220889105,1759,1759,1759,1759,422
|
|
20240807,103700,220146807,1751,1755,1755,1751,1010
|
|
20240807,103600,218377050,1759,1759,1759,1759,0
|
|
20240807,103500,218377050,1759,1759,1759,1759,105
|
|
20240807,103400,218192355,1759,1759,1759,1759,105
|
|
20240807,103300,218007660,1760,1755,1760,1755,522
|
|
20240807,103200,217091440,1762,1762,1762,1762,115
|
|
20240807,103100,216888810,1762,1762,1762,1762,0
|
|
20240807,103000,216888810,1762,1762,1762,1762,4
|
|
20240807,102900,216881762,1762,1761,1762,1761,817
|
|
20240807,102800,215442313,1762,1754,1762,1754,3784
|
|
20240807,102700,208792590,1753,1752,1753,1752,1266
|
|
20240807,102600,206573673,1751,1751,1752,1751,1813
|
|
20240807,102500,203397482,1751,1748,1751,1748,943
|
|
20240807,102400,201747678,1749,1749,1749,1749,0
|
|
20240807,102300,201747678,1749,1743,1749,1743,7316
|
|
20240807,102200,188972185,1744,1740,1744,1740,3794
|
|
20240807,102100,182361407,1740,1740,1740,1740,0
|
|
20240807,102000,182361407,1740,1740,1740,1740,94
|
|
20240807,101900,182197847,1740,1740,1740,1740,1
|
|
20240807,101800,182196107,1740,1735,1740,1735,580
|
|
20240807,101700,181189452,1737,1739,1739,1737,155
|
|
20240807,101600,180920107,1724,1733,1733,1724,10379
|
|
20240807,101500,162975824,1741,1741,1741,1741,0
|
|
20240807,101400,162975824,1741,1741,1741,1741,0
|
|
20240807,101300,162975824,1741,1741,1741,1741,0
|
|
20240807,101200,162975824,1741,1741,1741,1741,0
|
|
20240807,101100,162975824,1741,1740,1741,1740,1000
|
|
20240807,101000,161235105,1740,1740,1740,1740,149
|
|
20240807,100900,160975845,1742,1742,1742,1742,0
|
|
20240807,100800,160975845,1742,1742,1742,1742,0
|
|
20240807,100700,160975845,1742,1742,1742,1742,0
|
|
20240807,100600,160975845,1742,1742,1742,1742,0
|
|
20240807,100500,160975845,1742,1738,1742,1738,1003
|
|
20240807,100400,159232617,1738,1736,1738,1736,1436
|
|
20240807,100300,156739130,1735,1735,1735,1735,20
|
|
20240807,100200,156704430,1736,1736,1736,1736,1
|
|
20240807,100100,156702694,1736,1733,1736,1732,299
|
|
20240807,100000,156184520,1737,1737,1737,1737,0
|
|
20240807,095900,156184520,1737,1737,1737,1737,2
|
|
20240807,095800,156181046,1740,1740,1740,1740,0
|
|
20240807,095700,156181046,1740,1740,1740,1740,12
|
|
20240807,095600,156160166,1740,1740,1740,1740,17
|
|
20240807,095500,156130586,1739,1733,1739,1733,1266
|
|
20240807,095400,153930452,1739,1734,1739,1733,310
|
|
20240807,095300,153393093,1734,1738,1738,1734,6
|
|
20240807,095200,153382669,1734,1734,1734,1734,0
|
|
20240807,095100,153382669,1734,1738,1738,1734,1797
|
|
20240807,095000,150263087,1740,1742,1742,1737,1372
|
|
20240807,094900,147876324,1744,1744,1744,1744,1085
|
|
20240807,094800,145984084,1748,1748,1748,1748,0
|
|
20240807,094700,145984084,1748,1748,1748,1748,0
|
|
20240807,094600,145984084,1748,1748,1748,1748,0
|
|
20240807,094500,145984084,1748,1748,1748,1748,0
|
|
20240807,094400,145984084,1748,1748,1748,1748,0
|
|
20240807,094300,145984084,1748,1747,1748,1734,5187
|
|
20240807,094200,136943034,1748,1748,1748,1748,0
|
|
20240807,094100,136943034,1748,1748,1748,1748,0
|
|
20240807,094000,136943034,1748,1747,1748,1747,985
|
|
20240807,093900,135222233,1747,1747,1747,1747,0
|
|
20240807,093800,135222233,1747,1747,1747,1747,5
|
|
20240807,093700,135213498,1747,1741,1747,1741,626
|
|
20240807,093600,134123302,1749,1749,1749,1749,1
|
|
20240807,093500,134121553,1748,1748,1748,1748,55
|
|
20240807,093400,134025413,1740,1752,1752,1740,246
|
|
20240807,093300,133597349,1745,1745,1745,1745,0
|
|
20240807,093200,133597349,1745,1745,1745,1745,134
|
|
20240807,093100,133363519,1745,1745,1745,1745,0
|
|
20240807,093000,133363519,1745,1753,1753,1745,405
|
|
20240807,092900,132656786,1754,1754,1754,1754,0
|
|
20240807,092800,132656786,1754,1754,1754,1754,0
|
|
20240807,092700,132656786,1754,1754,1754,1754,856
|
|
20240807,092600,131155362,1754,1754,1754,1754,30
|
|
20240807,092500,131102742,1745,1743,1755,1743,3603
|
|
20240807,092400,124801973,1734,1734,1734,1734,605
|
|
20240807,092300,123752903,1744,1744,1744,1744,105
|
|
20240807,092200,123569783,1744,1744,1744,1744,620
|
|
20240807,092100,122488503,1744,1735,1744,1735,690
|
|
20240807,092000,121287803,1733,1730,1733,1730,1927
|
|
20240807,091900,117952121,1730,1730,1730,1730,0
|
|
20240807,091800,117952121,1730,1730,1730,1730,0
|
|
20240807,091700,117952121,1730,1730,1730,1730,55
|
|
20240807,091600,117856971,1716,1716,1716,1716,0
|
|
20240807,091500,117856971,1716,1716,1716,1716,0
|
|
20240807,091400,117856971,1716,1716,1716,1716,0
|
|
20240807,091300,117856971,1716,1719,1719,1716,1000
|
|
20240807,091200,116139723,1716,1727,1730,1716,2017
|
|
20240807,091100,112659814,1726,1726,1726,1726,186
|
|
20240807,091000,112338778,1730,1717,1730,1717,2692
|
|
20240807,090900,107701804,1717,1716,1717,1716,819
|
|
20240807,090800,106296163,1716,1716,1716,1716,0
|
|
20240807,090700,106296163,1716,1715,1716,1715,184
|
|
20240807,090600,105980429,1716,1716,1716,1716,307
|
|
20240807,090500,105453617,1715,1714,1715,1714,2599
|
|
20240807,090400,100996731,1718,1707,1718,1706,5263
|
|
20240807,090300,92016135,1707,1710,1716,1707,3976
|
|
20240807,090200,85205590,1706,1704,1710,1704,4598
|
|
20240807,090100,77354148,1703,1705,1705,1692,1086
|
|
20240807,090000,75504254,1705,1687,1710,1687,44740
|