616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,191300,236424513,1210,1210,1210,1210,8567
|
|
20240802,191200,236424513,1210,1210,1210,1210,0
|
|
20240802,191100,236424513,1210,1210,1210,1210,0
|
|
20240802,191000,236424513,1210,1210,1210,1210,0
|
|
20240802,190900,236424513,1210,1210,1210,1210,0
|
|
20240802,190800,236424513,1210,1210,1210,1210,0
|
|
20240802,190700,236424513,1210,1210,1210,1210,0
|
|
20240802,190600,236424513,1210,1210,1210,1210,0
|
|
20240802,190500,236424513,1210,1210,1210,1210,0
|
|
20240802,190400,236424513,1210,1210,1210,1210,0
|
|
20240802,190300,236424513,1210,1210,1210,1210,0
|
|
20240802,190200,236424513,1210,1210,1210,1210,0
|
|
20240802,190100,236424513,1210,1210,1210,1210,0
|
|
20240802,190000,236424513,1210,1210,1210,1210,0
|
|
20240802,185900,236424513,1210,1210,1210,1210,0
|
|
20240802,185800,236424513,1210,1210,1210,1210,0
|
|
20240802,185700,236424513,1210,1210,1210,1210,0
|
|
20240802,185600,236424513,1210,1210,1210,1210,0
|
|
20240802,185500,236424513,1210,1210,1210,1210,0
|
|
20240802,185400,236424513,1210,1210,1210,1210,0
|
|
20240802,185300,236424513,1210,1210,1210,1210,0
|
|
20240802,185200,236424513,1210,1210,1210,1210,0
|
|
20240802,185100,236424513,1210,1210,1210,1210,0
|
|
20240802,185000,236424513,1210,1210,1210,1210,0
|
|
20240802,184900,236424513,1210,1210,1210,1210,0
|
|
20240802,184800,236424513,1210,1210,1210,1210,0
|
|
20240802,184700,236424513,1210,1210,1210,1210,0
|
|
20240802,184600,236424513,1210,1210,1210,1210,0
|
|
20240802,184500,236424513,1210,1210,1210,1210,0
|
|
20240802,184400,236424513,1210,1210,1210,1210,0
|
|
20240802,184300,236424513,1210,1210,1210,1210,8567
|
|
20240802,184200,236424513,1210,1210,1210,1210,0
|
|
20240802,184100,236424513,1210,1210,1210,1210,0
|
|
20240802,184000,236424513,1210,1210,1210,1210,0
|
|
20240802,183900,236424513,1210,1210,1210,1210,0
|
|
20240802,183800,236424513,1210,1210,1210,1210,0
|
|
20240802,183700,236424513,1210,1210,1210,1210,0
|
|
20240802,183600,236424513,1210,1210,1210,1210,0
|
|
20240802,183500,236424513,1210,1210,1210,1210,0
|
|
20240802,183400,236424513,1210,1210,1210,1210,0
|
|
20240802,183300,236424513,1210,1210,1210,1210,0
|
|
20240802,183200,236424513,1210,1210,1210,1210,0
|
|
20240802,183100,236424513,1210,1210,1210,1210,0
|
|
20240802,183000,236424513,1210,1210,1210,1210,0
|
|
20240802,182900,236424513,1210,1210,1210,1210,0
|
|
20240802,182800,236424513,1210,1210,1210,1210,0
|
|
20240802,182700,236424513,1210,1210,1210,1210,0
|
|
20240802,182600,236424513,1210,1210,1210,1210,0
|
|
20240802,182500,236424513,1210,1210,1210,1210,0
|
|
20240802,182400,236424513,1210,1210,1210,1210,0
|
|
20240802,182300,236424513,1210,1210,1210,1210,0
|
|
20240802,182200,236424513,1210,1210,1210,1210,0
|
|
20240802,182100,236424513,1210,1210,1210,1210,0
|
|
20240802,182000,236424513,1210,1210,1210,1210,0
|
|
20240802,181900,236424513,1210,1210,1210,1210,0
|
|
20240802,181800,236424513,1210,1210,1210,1210,0
|
|
20240802,181700,236424513,1210,1210,1210,1210,0
|
|
20240802,181600,236424513,1210,1210,1210,1210,0
|
|
20240802,181500,236424513,1210,1210,1210,1210,0
|
|
20240802,181400,236424513,1210,1210,1210,1210,0
|
|
20240802,181300,236424513,1210,1210,1210,1210,8567
|
|
20240802,181200,236424513,1210,1210,1210,1210,0
|
|
20240802,181100,236424513,1210,1210,1210,1210,0
|
|
20240802,181000,236424513,1210,1210,1210,1210,0
|
|
20240802,180900,236424513,1210,1210,1210,1210,0
|
|
20240802,180800,236424513,1210,1210,1210,1210,0
|
|
20240802,180700,236424513,1210,1210,1210,1210,0
|
|
20240802,180600,236424513,1210,1210,1210,1210,0
|
|
20240802,180500,236424513,1210,1210,1210,1210,0
|
|
20240802,180400,236424513,1210,1210,1210,1210,0
|
|
20240802,180300,236424513,1210,1210,1210,1210,0
|
|
20240802,180200,236424513,1210,1210,1210,1210,0
|
|
20240802,180100,236424513,1210,1210,1210,1210,0
|
|
20240802,180000,236424513,1210,1210,1210,1210,0
|
|
20240802,175900,236424513,1210,1210,1210,1210,0
|
|
20240802,175800,236424513,1210,1210,1210,1210,0
|
|
20240802,175700,236424513,1210,1210,1210,1210,0
|
|
20240802,175600,236424513,1210,1210,1210,1210,0
|
|
20240802,175500,236424513,1210,1210,1210,1210,0
|
|
20240802,175400,236424513,1210,1210,1210,1210,0
|
|
20240802,175300,236424513,1210,1210,1210,1210,0
|
|
20240802,175200,236424513,1210,1210,1210,1210,0
|
|
20240802,175100,236424513,1210,1210,1210,1210,0
|
|
20240802,175000,236424513,1210,1210,1210,1210,0
|
|
20240802,174900,236424513,1210,1210,1210,1210,0
|
|
20240802,174800,236424513,1210,1210,1210,1210,0
|
|
20240802,174700,236424513,1210,1210,1210,1210,0
|
|
20240802,174600,236424513,1210,1210,1210,1210,0
|
|
20240802,174500,236424513,1210,1210,1210,1210,0
|
|
20240802,174400,236424513,1210,1210,1210,1210,0
|
|
20240802,174300,236424513,1210,1210,1210,1210,8567
|
|
20240802,174200,236424513,1210,1210,1210,1210,0
|
|
20240802,174100,236424513,1210,1210,1210,1210,0
|
|
20240802,174000,236424513,1210,1210,1210,1210,0
|
|
20240802,173900,236424513,1210,1210,1210,1210,0
|
|
20240802,173800,236424513,1210,1210,1210,1210,0
|
|
20240802,173700,236424513,1210,1210,1210,1210,0
|
|
20240802,173600,236424513,1210,1210,1210,1210,0
|
|
20240802,173500,236424513,1210,1210,1210,1210,0
|
|
20240802,173400,236424513,1210,1210,1210,1210,0
|
|
20240802,173300,236424513,1210,1210,1210,1210,0
|
|
20240802,173200,236424513,1210,1210,1210,1210,0
|
|
20240802,173100,236424513,1210,1210,1210,1210,0
|
|
20240802,173000,236424513,1210,1210,1210,1210,0
|
|
20240802,172900,236424513,1210,1210,1210,1210,0
|
|
20240802,172800,236424513,1210,1210,1210,1210,0
|
|
20240802,172700,236424513,1210,1210,1210,1210,0
|
|
20240802,172600,236424513,1210,1210,1210,1210,0
|
|
20240802,172500,236424513,1210,1210,1210,1210,0
|
|
20240802,172400,236424513,1210,1210,1210,1210,0
|
|
20240802,172300,236424513,1210,1210,1210,1210,0
|
|
20240802,172200,236424513,1210,1210,1210,1210,0
|
|
20240802,172100,236424513,1210,1210,1210,1210,0
|
|
20240802,172000,236424513,1210,1210,1210,1210,0
|
|
20240802,171900,236424513,1210,1210,1210,1210,0
|
|
20240802,171800,236424513,1210,1210,1210,1210,0
|
|
20240802,171700,236424513,1210,1210,1210,1210,0
|
|
20240802,171600,236424513,1210,1210,1210,1210,0
|
|
20240802,171500,236424513,1210,1210,1210,1210,0
|
|
20240802,171400,236424513,1210,1210,1210,1210,0
|
|
20240802,171300,236424513,1210,1210,1210,1210,8567
|
|
20240802,171200,236424513,1210,1210,1210,1210,0
|
|
20240802,171100,236424513,1210,1210,1210,1210,0
|
|
20240802,171000,236424513,1210,1210,1210,1210,0
|
|
20240802,170900,236424513,1210,1210,1210,1210,0
|
|
20240802,170800,236424513,1210,1210,1210,1210,0
|
|
20240802,170700,236424513,1210,1210,1210,1210,0
|
|
20240802,170600,236424513,1210,1210,1210,1210,0
|
|
20240802,170500,236424513,1210,1210,1210,1210,0
|
|
20240802,170400,236424513,1210,1210,1210,1210,0
|
|
20240802,170300,236424513,1210,1210,1210,1210,0
|
|
20240802,170200,236424513,1210,1210,1210,1210,0
|
|
20240802,170100,236424513,1210,1210,1210,1210,0
|
|
20240802,170000,236424513,1210,1210,1210,1210,0
|
|
20240802,165900,236424513,1210,1210,1210,1210,0
|
|
20240802,165800,236424513,1210,1210,1210,1210,0
|
|
20240802,165700,236424513,1210,1210,1210,1210,0
|
|
20240802,165600,236424513,1210,1210,1210,1210,0
|
|
20240802,165500,236424513,1210,1210,1210,1210,0
|
|
20240802,165400,236424513,1210,1210,1210,1210,0
|
|
20240802,165300,236424513,1210,1210,1210,1210,0
|
|
20240802,165200,236424513,1210,1210,1210,1210,0
|
|
20240802,165100,236424513,1210,1210,1210,1210,0
|
|
20240802,165000,236424513,1210,1210,1210,1210,0
|
|
20240802,164900,236424513,1210,1210,1210,1210,0
|
|
20240802,164800,236424513,1210,1210,1210,1210,0
|
|
20240802,164700,236424513,1210,1210,1210,1210,0
|
|
20240802,164600,236424513,1210,1210,1210,1210,0
|
|
20240802,164500,236424513,1210,1210,1210,1210,0
|
|
20240802,164400,236424513,1210,1210,1210,1210,0
|
|
20240802,164300,236424513,1210,1210,1210,1210,8567
|
|
20240802,164200,236424513,1210,1210,1210,1210,0
|
|
20240802,164100,236424513,1210,1210,1210,1210,0
|
|
20240802,164000,236424513,1210,1210,1210,1210,0
|
|
20240802,163900,236424513,1210,1210,1210,1210,0
|
|
20240802,163800,236424513,1210,1210,1210,1210,0
|
|
20240802,163700,236424513,1210,1210,1210,1210,0
|
|
20240802,163600,236424513,1210,1210,1210,1210,0
|
|
20240802,163500,236424513,1210,1210,1210,1210,0
|
|
20240802,163400,236424513,1210,1210,1210,1210,0
|
|
20240802,163300,236424513,1210,1210,1210,1210,0
|
|
20240802,163200,236424513,1210,1210,1210,1210,0
|
|
20240802,163100,236424513,1210,1210,1210,1210,0
|
|
20240802,163000,236424513,1210,1210,1210,1210,0
|
|
20240802,162900,236424513,1210,1210,1210,1210,0
|
|
20240802,162800,236424513,1210,1210,1210,1210,0
|
|
20240802,162700,236424513,1210,1210,1210,1210,0
|
|
20240802,162600,236424513,1210,1210,1210,1210,0
|
|
20240802,162500,236424513,1210,1210,1210,1210,0
|
|
20240802,162400,236424513,1210,1210,1210,1210,0
|
|
20240802,162300,236424513,1210,1210,1210,1210,0
|
|
20240802,162200,236424513,1210,1210,1210,1210,0
|
|
20240802,162100,236424513,1210,1210,1210,1210,0
|
|
20240802,162000,236424513,1210,1210,1210,1210,0
|
|
20240802,161900,236424513,1210,1210,1210,1210,0
|
|
20240802,161800,236424513,1210,1210,1210,1210,0
|
|
20240802,161700,236424513,1210,1210,1210,1210,0
|
|
20240802,161600,236424513,1210,1210,1210,1210,0
|
|
20240802,161500,236424513,1210,1210,1210,1210,0
|
|
20240802,161400,236424513,1210,1210,1210,1210,0
|
|
20240802,161300,236424513,1210,1210,1210,1210,8567
|
|
20240802,161200,236424513,1210,1210,1210,1210,0
|
|
20240802,161100,236424513,1210,1210,1210,1210,0
|
|
20240802,161000,236424513,1210,1210,1210,1210,0
|
|
20240802,160900,236424513,1210,1210,1210,1210,0
|
|
20240802,160800,236424513,1210,1210,1210,1210,0
|
|
20240802,160700,236424513,1210,1210,1210,1210,0
|
|
20240802,160600,236424513,1210,1210,1210,1210,0
|
|
20240802,160500,236424513,1210,1210,1210,1210,0
|
|
20240802,160400,236424513,1210,1210,1210,1210,0
|
|
20240802,160300,236424513,1210,1210,1210,1210,0
|
|
20240802,160200,236424513,1210,1210,1210,1210,0
|
|
20240802,160100,236424513,1210,1210,1210,1210,0
|
|
20240802,160000,236424513,1210,1210,1210,1210,0
|
|
20240802,155900,236424513,1210,1210,1210,1210,0
|
|
20240802,155800,236424513,1210,1210,1210,1210,0
|
|
20240802,155700,236424513,1210,1210,1210,1210,0
|
|
20240802,155600,236424513,1210,1210,1210,1210,0
|
|
20240802,155500,236424513,1210,1210,1210,1210,0
|
|
20240802,155400,236424513,1210,1210,1210,1210,0
|
|
20240802,155300,236424513,1210,1210,1210,1210,0
|
|
20240802,155200,236424513,1210,1210,1210,1210,0
|
|
20240802,155100,236424513,1210,1210,1210,1210,0
|
|
20240802,155000,236424513,1210,1210,1210,1210,0
|
|
20240802,154900,236424513,1210,1210,1210,1210,0
|
|
20240802,154800,236424513,1210,1210,1210,1210,0
|
|
20240802,154700,236424513,1210,1210,1210,1210,0
|
|
20240802,154600,236424513,1210,1210,1210,1210,0
|
|
20240802,154500,236424513,1210,1210,1210,1210,0
|
|
20240802,154400,236424513,1210,1210,1210,1210,0
|
|
20240802,154300,236424513,1210,1210,1210,1210,8567
|
|
20240802,154200,236424513,1210,1210,1210,1210,0
|
|
20240802,154100,236424513,1210,1210,1210,1210,0
|
|
20240802,154000,236424513,1210,1210,1210,1210,0
|
|
20240802,153900,236424513,1210,1210,1210,1210,0
|
|
20240802,153800,236424513,1210,1210,1210,1210,0
|
|
20240802,153700,236424513,1210,1210,1210,1210,0
|
|
20240802,153600,236424513,1210,1210,1210,1210,0
|
|
20240802,153500,236424513,1210,1210,1210,1210,0
|
|
20240802,153400,236424513,1210,1210,1210,1210,0
|
|
20240802,153300,236424513,1210,1210,1210,1210,0
|
|
20240802,153200,236424513,1210,1210,1210,1210,0
|
|
20240802,153100,236424513,1210,1210,1210,1210,0
|
|
20240802,153000,236424513,1210,1210,1210,1210,8567
|
|
20240802,152900,226058443,1199,1199,1199,1199,0
|
|
20240802,152800,226058443,1199,1199,1199,1199,0
|
|
20240802,152700,226058443,1199,1199,1199,1199,0
|
|
20240802,152600,226058443,1199,1199,1199,1199,0
|
|
20240802,152500,226058443,1199,1199,1199,1199,0
|
|
20240802,152400,226058443,1199,1199,1199,1199,0
|
|
20240802,152300,226058443,1199,1199,1199,1199,0
|
|
20240802,152200,226058443,1199,1199,1199,1199,0
|
|
20240802,152100,226058443,1199,1199,1199,1199,0
|
|
20240802,152000,226058443,1199,1199,1199,1199,0
|
|
20240802,151900,226058443,1199,1186,1216,1185,13763
|
|
20240802,151800,209589175,1186,1184,1186,1184,384
|
|
20240802,151700,209134351,1186,1186,1186,1186,760
|
|
20240802,151600,208232991,1187,1187,1187,1187,0
|
|
20240802,151500,208232991,1187,1184,1187,1176,5019
|
|
20240802,151400,202283536,1184,1184,1184,1184,1
|
|
20240802,151300,202282352,1185,1185,1185,1185,2
|
|
20240802,151200,202279982,1179,1174,1185,1174,6501
|
|
20240802,151100,194596723,1180,1173,1180,1172,1501
|
|
20240802,151000,192836126,1173,1173,1173,1173,6608
|
|
20240802,150900,185084942,1180,1179,1180,1179,13
|
|
20240802,150800,185069607,1180,1174,1180,1173,4911
|
|
20240802,150700,179308515,1173,1173,1173,1173,0
|
|
20240802,150600,179308515,1173,1173,1173,1173,0
|
|
20240802,150500,179308515,1173,1173,1173,1173,25
|
|
20240802,150400,179279190,1173,1173,1173,1173,1
|
|
20240802,150300,179278017,1180,1180,1180,1180,0
|
|
20240802,150200,179278017,1180,1180,1180,1180,441
|
|
20240802,150100,178757637,1180,1179,1180,1179,1659
|
|
20240802,150000,176800018,1172,1172,1172,1172,0
|
|
20240802,145900,176800018,1172,1172,1172,1172,1
|
|
20240802,145800,176798846,1172,1172,1172,1172,1
|
|
20240802,145700,176797674,1179,1177,1179,1177,500
|
|
20240802,145600,176208373,1172,1172,1172,1172,0
|
|
20240802,145500,176208373,1172,1172,1172,1172,0
|
|
20240802,145400,176208373,1172,1172,1172,1172,1
|
|
20240802,145300,176207201,1177,1177,1177,1177,2
|
|
20240802,145200,176204847,1170,1172,1172,1170,787
|
|
20240802,145100,175283367,1180,1180,1180,1180,0
|
|
20240802,145000,175283367,1180,1180,1180,1180,0
|
|
20240802,144900,175283367,1180,1180,1180,1180,1
|
|
20240802,144800,175282187,1180,1179,1180,1179,5
|
|
20240802,144700,175276289,1180,1180,1180,1180,0
|
|
20240802,144600,175276289,1180,1180,1180,1180,4
|
|
20240802,144500,175271569,1180,1175,1180,1175,790
|
|
20240802,144400,174339454,1177,1177,1177,1177,0
|
|
20240802,144300,174339454,1177,1177,1177,1177,3
|
|
20240802,144200,174335923,1177,1177,1177,1177,2
|
|
20240802,144100,174333569,1178,1173,1178,1170,8501
|
|
20240802,144000,164376374,1174,1174,1174,1174,0
|
|
20240802,143900,164376374,1174,1174,1174,1174,626
|
|
20240802,143800,163641450,1174,1174,1174,1174,0
|
|
20240802,143700,163641450,1174,1174,1174,1174,317
|
|
20240802,143600,163269292,1180,1180,1180,1180,0
|
|
20240802,143500,163269292,1180,1180,1180,1180,2
|
|
20240802,143400,163266932,1180,1180,1180,1174,4
|
|
20240802,143300,163262218,1175,1175,1175,1175,0
|
|
20240802,143200,163262218,1175,1176,1182,1175,7445
|
|
20240802,143100,154478561,1174,1174,1174,1174,9
|
|
20240802,143000,154467995,1175,1172,1175,1172,40
|
|
20240802,142900,154421033,1172,1172,1172,1172,87
|
|
20240802,142800,154319069,1172,1172,1172,1172,0
|
|
20240802,142700,154319069,1172,1172,1172,1172,43
|
|
20240802,142600,154268673,1179,1179,1179,1179,308
|
|
20240802,142500,153905541,1178,1178,1178,1178,5
|
|
20240802,142400,153899651,1178,1176,1178,1176,8
|
|
20240802,142300,153890237,1172,1172,1172,1172,212
|
|
20240802,142200,153641773,1168,1168,1168,1168,0
|
|
20240802,142100,153641773,1168,1168,1168,1168,0
|
|
20240802,142000,153641773,1168,1168,1168,1168,1
|
|
20240802,141900,153640605,1166,1166,1166,1166,300
|
|
20240802,141800,153290805,1167,1167,1167,1167,629
|
|
20240802,141700,152556762,1166,1166,1166,1166,0
|
|
20240802,141600,152556762,1166,1169,1169,1166,5655
|
|
20240802,141500,145959768,1169,1172,1172,1169,754
|
|
20240802,141400,145077876,1180,1180,1180,1180,0
|
|
20240802,141300,145077876,1180,1180,1180,1180,5
|
|
20240802,141200,145071976,1180,1180,1180,1180,100
|
|
20240802,141100,144953976,1181,1180,1181,1180,2
|
|
20240802,141000,144951615,1181,1181,1181,1181,0
|
|
20240802,140900,144951615,1181,1181,1181,1181,54
|
|
20240802,140800,144887841,1181,1181,1181,1181,0
|
|
20240802,140700,144887841,1181,1181,1181,1181,842
|
|
20240802,140600,143893439,1181,1179,1181,1179,1000
|
|
20240802,140500,142713497,1179,1179,1179,1179,0
|
|
20240802,140400,142713497,1179,1179,1179,1179,0
|
|
20240802,140300,142713497,1179,1179,1179,1179,0
|
|
20240802,140200,142713497,1179,1179,1179,1179,2
|
|
20240802,140100,142711139,1179,1179,1179,1179,0
|
|
20240802,140000,142711139,1179,1179,1179,1179,0
|
|
20240802,135900,142711139,1179,1179,1179,1179,0
|
|
20240802,135800,142711139,1179,1179,1179,1179,2
|
|
20240802,135700,142708781,1180,1180,1180,1180,0
|
|
20240802,135600,142708781,1180,1180,1180,1180,0
|
|
20240802,135500,142708781,1180,1180,1180,1180,0
|
|
20240802,135400,142708781,1180,1180,1180,1180,0
|
|
20240802,135300,142708781,1180,1178,1180,1178,60
|
|
20240802,135200,142638043,1167,1167,1167,1167,64
|
|
20240802,135100,142563355,1178,1178,1178,1178,0
|
|
20240802,135000,142563355,1178,1178,1178,1178,3010
|
|
20240802,134900,139017575,1181,1176,1181,1176,3926
|
|
20240802,134800,134392113,1171,1171,1171,1171,0
|
|
20240802,134700,134392113,1171,1177,1177,1171,796
|
|
20240802,134600,133455227,1177,1171,1177,1171,464
|
|
20240802,134500,132910624,1170,1167,1170,1167,4873
|
|
20240802,134400,127213008,1166,1164,1166,1164,1289
|
|
20240802,134300,125710287,1163,1163,1163,1163,549
|
|
20240802,134200,125071800,1160,1162,1162,1160,501
|
|
20240802,134100,124490638,1161,1161,1161,1161,0
|
|
20240802,134000,124490638,1161,1161,1161,1161,1
|
|
20240802,133900,124489477,1159,1159,1159,1159,50
|
|
20240802,133800,124431527,1161,1161,1161,1161,1
|
|
20240802,133700,124430366,1162,1162,1162,1162,0
|
|
20240802,133600,124430366,1162,1162,1162,1162,1
|
|
20240802,133500,124429204,1163,1163,1163,1163,0
|
|
20240802,133400,124429204,1163,1163,1163,1163,0
|
|
20240802,133300,124429204,1163,1163,1163,1163,991
|
|
20240802,133200,123276671,1157,1157,1157,1157,0
|
|
20240802,133100,123276671,1157,1157,1157,1157,889
|
|
20240802,133000,122248098,1156,1156,1156,1156,0
|
|
20240802,132900,122248098,1156,1160,1160,1156,2524
|
|
20240802,132800,119326688,1160,1161,1161,1160,430
|
|
20240802,132700,118827855,1161,1161,1161,1161,0
|
|
20240802,132600,118827855,1161,1162,1162,1161,300
|
|
20240802,132500,118479405,1162,1163,1163,1162,149
|
|
20240802,132400,118306168,1163,1163,1163,1163,0
|
|
20240802,132300,118306168,1163,1163,1163,1163,1
|
|
20240802,132200,118305005,1162,1162,1162,1162,1
|
|
20240802,132100,118303843,1161,1161,1161,1161,0
|
|
20240802,132000,118303843,1161,1163,1163,1161,635
|
|
20240802,131900,117566582,1164,1165,1165,1164,3
|
|
20240802,131800,117563089,1164,1165,1165,1164,5
|
|
20240802,131700,117557265,1167,1167,1167,1167,0
|
|
20240802,131600,117557265,1167,1167,1167,1167,0
|
|
20240802,131500,117557265,1167,1166,1168,1166,550
|
|
20240802,131400,116915450,1168,1166,1168,1166,2679
|
|
20240802,131300,113790806,1166,1165,1166,1165,449
|
|
20240802,131200,113267277,1166,1163,1166,1163,160
|
|
20240802,131100,113081046,1163,1163,1163,1163,5
|
|
20240802,131000,113075231,1164,1164,1164,1164,0
|
|
20240802,130900,113075231,1164,1164,1164,1164,0
|
|
20240802,130800,113075231,1164,1164,1164,1164,0
|
|
20240802,130700,113075231,1164,1164,1164,1164,0
|
|
20240802,130600,113075231,1164,1164,1164,1164,0
|
|
20240802,130500,113075231,1164,1164,1164,1164,0
|
|
20240802,130400,113075231,1164,1164,1164,1164,1
|
|
20240802,130300,113074067,1163,1163,1163,1163,0
|
|
20240802,130200,113074067,1163,1163,1163,1163,0
|
|
20240802,130100,113074067,1163,1160,1163,1160,1083
|
|
20240802,130000,111815241,1160,1160,1160,1160,0
|
|
20240802,125900,111815241,1160,1160,1160,1160,0
|
|
20240802,125800,111815241,1160,1160,1160,1160,0
|
|
20240802,125700,111815241,1160,1160,1160,1160,770
|
|
20240802,125600,110922041,1160,1160,1160,1160,0
|
|
20240802,125500,110922041,1160,1160,1160,1160,2
|
|
20240802,125400,110919721,1154,1154,1154,1154,0
|
|
20240802,125300,110919721,1154,1154,1154,1154,9000
|
|
20240802,125200,100533721,1160,1160,1160,1160,6
|
|
20240802,125100,100526761,1159,1159,1159,1159,0
|
|
20240802,125000,100526761,1159,1159,1159,1159,255
|
|
20240802,124900,100231216,1158,1158,1158,1158,0
|
|
20240802,124800,100231216,1158,1158,1158,1158,0
|
|
20240802,124700,100231216,1158,1158,1158,1158,0
|
|
20240802,124600,100231216,1158,1158,1158,1158,0
|
|
20240802,124500,100231216,1158,1158,1158,1158,0
|
|
20240802,124400,100231216,1158,1158,1158,1158,1
|
|
20240802,124300,100230058,1159,1159,1159,1159,0
|
|
20240802,124200,100230058,1159,1159,1159,1159,0
|
|
20240802,124100,100230058,1159,1159,1159,1159,0
|
|
20240802,124000,100230058,1159,1159,1159,1159,3
|
|
20240802,123900,100226581,1160,1160,1160,1160,0
|
|
20240802,123800,100226581,1160,1160,1160,1160,0
|
|
20240802,123700,100226581,1160,1160,1160,1160,0
|
|
20240802,123600,100226581,1160,1160,1160,1160,0
|
|
20240802,123500,100226581,1160,1160,1160,1160,0
|
|
20240802,123400,100226581,1160,1159,1160,1159,1189
|
|
20240802,123300,98848468,1153,1153,1153,1153,0
|
|
20240802,123200,98848468,1153,1153,1153,1153,0
|
|
20240802,123100,98848468,1153,1153,1153,1153,11
|
|
20240802,123000,98835785,1153,1153,1153,1153,0
|
|
20240802,122900,98835785,1153,1153,1153,1153,0
|
|
20240802,122800,98835785,1153,1153,1153,1153,1
|
|
20240802,122700,98834632,1152,1152,1152,1152,0
|
|
20240802,122600,98834632,1152,1152,1152,1152,0
|
|
20240802,122500,98834632,1152,1152,1152,1152,0
|
|
20240802,122400,98834632,1152,1152,1152,1152,329
|
|
20240802,122300,98455624,1152,1152,1152,1152,27
|
|
20240802,122200,98424520,1149,1149,1149,1149,0
|
|
20240802,122100,98424520,1149,1154,1154,1149,6239
|
|
20240802,122000,91249145,1154,1155,1155,1154,900
|
|
20240802,121900,90210525,1157,1157,1157,1157,0
|
|
20240802,121800,90210525,1157,1157,1157,1157,0
|
|
20240802,121700,90210525,1157,1157,1157,1157,0
|
|
20240802,121600,90210525,1157,1157,1157,1157,0
|
|
20240802,121500,90210525,1157,1157,1157,1157,0
|
|
20240802,121400,90210525,1157,1157,1157,1157,0
|
|
20240802,121300,90210525,1157,1154,1157,1154,777
|
|
20240802,121200,89312483,1155,1157,1157,1155,57
|
|
20240802,121100,89246608,1155,1155,1155,1155,1060
|
|
20240802,121000,88022308,1153,1153,1153,1153,417
|
|
20240802,120900,87541507,1153,1153,1153,1153,0
|
|
20240802,120800,87541507,1153,1153,1153,1153,0
|
|
20240802,120700,87541507,1153,1153,1153,1153,0
|
|
20240802,120600,87541507,1153,1153,1153,1153,0
|
|
20240802,120500,87541507,1153,1153,1153,1153,127
|
|
20240802,120400,87395076,1153,1153,1153,1153,0
|
|
20240802,120300,87395076,1153,1153,1153,1153,0
|
|
20240802,120200,87395076,1153,1155,1155,1153,500
|
|
20240802,120100,86818481,1155,1155,1155,1155,0
|
|
20240802,120000,86818481,1155,1155,1155,1155,0
|
|
20240802,115900,86818481,1155,1155,1155,1155,1000
|
|
20240802,115800,85663481,1154,1156,1156,1154,2117
|
|
20240802,115700,83218465,1156,1156,1156,1156,0
|
|
20240802,115600,83218465,1156,1156,1156,1156,0
|
|
20240802,115500,83218465,1156,1156,1156,1156,1
|
|
20240802,115400,83217309,1163,1163,1163,1163,0
|
|
20240802,115300,83217309,1163,1163,1163,1163,0
|
|
20240802,115200,83217309,1163,1163,1163,1163,3
|
|
20240802,115100,83213820,1166,1166,1166,1166,0
|
|
20240802,115000,83213820,1166,1166,1166,1166,0
|
|
20240802,114900,83213820,1166,1166,1166,1166,0
|
|
20240802,114800,83213820,1166,1166,1166,1166,0
|
|
20240802,114700,83213820,1166,1150,1166,1150,1500
|
|
20240802,114600,81477070,1152,1152,1152,1152,0
|
|
20240802,114500,81477070,1152,1152,1152,1152,0
|
|
20240802,114400,81477070,1152,1152,1152,1152,0
|
|
20240802,114300,81477070,1152,1152,1152,1152,0
|
|
20240802,114200,81477070,1152,1152,1152,1152,0
|
|
20240802,114100,81477070,1152,1152,1152,1152,482
|
|
20240802,114000,80921806,1152,1156,1156,1152,2000
|
|
20240802,113900,78616868,1156,1156,1156,1156,0
|
|
20240802,113800,78616868,1156,1156,1156,1156,0
|
|
20240802,113700,78616868,1156,1156,1156,1156,0
|
|
20240802,113600,78616868,1156,1156,1156,1156,0
|
|
20240802,113500,78616868,1156,1156,1156,1156,0
|
|
20240802,113400,78616868,1156,1156,1156,1156,0
|
|
20240802,113300,78616868,1156,1156,1156,1156,0
|
|
20240802,113200,78616868,1156,1156,1156,1154,531
|
|
20240802,113100,78003034,1160,1160,1160,1160,500
|
|
20240802,113000,77423034,1156,1156,1156,1156,0
|
|
20240802,112900,77423034,1156,1156,1156,1156,0
|
|
20240802,112800,77423034,1156,1156,1156,1156,0
|
|
20240802,112700,77423034,1156,1156,1156,1156,0
|
|
20240802,112600,77423034,1156,1156,1156,1156,0
|
|
20240802,112500,77423034,1156,1156,1156,1156,0
|
|
20240802,112400,77423034,1156,1156,1156,1156,0
|
|
20240802,112300,77423034,1156,1153,1157,1153,212
|
|
20240802,112200,77177857,1152,1152,1152,1152,375
|
|
20240802,112100,76745857,1152,1152,1152,1152,52
|
|
20240802,112000,76685953,1152,1152,1152,1152,3648
|
|
20240802,111900,72483457,1152,1147,1152,1147,1498
|
|
20240802,111800,70758041,1152,1152,1152,1152,0
|
|
20240802,111700,70758041,1152,1152,1152,1152,7
|
|
20240802,111600,70749977,1152,1152,1152,1152,2
|
|
20240802,111500,70747673,1152,1152,1152,1152,161
|
|
20240802,111400,70562201,1152,1152,1152,1152,0
|
|
20240802,111300,70562201,1152,1150,1152,1150,42
|
|
20240802,111200,70513821,1152,1152,1152,1152,0
|
|
20240802,111100,70513821,1152,1152,1152,1152,0
|
|
20240802,111000,70513821,1152,1146,1152,1146,1251
|
|
20240802,110900,69074003,1146,1148,1148,1146,1700
|
|
20240802,110800,67125713,1153,1153,1153,1153,800
|
|
20240802,110700,66203313,1152,1152,1152,1152,0
|
|
20240802,110600,66203313,1152,1152,1152,1152,82
|
|
20240802,110500,66108849,1151,1151,1151,1151,1409
|
|
20240802,110400,64487090,1149,1150,1150,1149,2
|
|
20240802,110300,64484791,1151,1151,1151,1151,0
|
|
20240802,110200,64484791,1151,1151,1151,1151,1
|
|
20240802,110100,64483640,1150,1150,1150,1150,101
|
|
20240802,110000,64367490,1150,1150,1150,1150,0
|
|
20240802,105900,64367490,1150,1150,1150,1150,0
|
|
20240802,105800,64367490,1150,1150,1150,1150,10
|
|
20240802,105700,64355990,1150,1150,1150,1150,185
|
|
20240802,105600,64143240,1149,1149,1149,1149,0
|
|
20240802,105500,64143240,1149,1146,1149,1146,1084
|
|
20240802,105400,62899909,1146,1146,1146,1146,357
|
|
20240802,105300,62490787,1146,1146,1146,1146,0
|
|
20240802,105200,62490787,1146,1146,1146,1146,0
|
|
20240802,105100,62490787,1146,1146,1146,1146,0
|
|
20240802,105000,62490787,1146,1146,1146,1146,0
|
|
20240802,104900,62490787,1146,1146,1146,1146,0
|
|
20240802,104800,62490787,1146,1146,1146,1146,0
|
|
20240802,104700,62490787,1146,1146,1146,1146,0
|
|
20240802,104600,62490787,1146,1146,1146,1146,0
|
|
20240802,104500,62490787,1146,1146,1146,1146,0
|
|
20240802,104400,62490787,1146,1146,1146,1146,0
|
|
20240802,104300,62490787,1146,1146,1146,1146,0
|
|
20240802,104200,62490787,1146,1146,1146,1146,0
|
|
20240802,104100,62490787,1146,1146,1146,1146,0
|
|
20240802,104000,62490787,1146,1146,1146,1146,100
|
|
20240802,103900,62376187,1147,1147,1147,1147,0
|
|
20240802,103800,62376187,1147,1147,1147,1147,3
|
|
20240802,103700,62372746,1147,1147,1147,1147,0
|
|
20240802,103600,62372746,1147,1146,1147,1146,308
|
|
20240802,103500,62019608,1145,1145,1145,1145,1
|
|
20240802,103400,62018463,1145,1146,1146,1145,1001
|
|
20240802,103300,60872316,1146,1146,1146,1146,0
|
|
20240802,103200,60872316,1146,1146,1146,1146,0
|
|
20240802,103100,60872316,1146,1146,1146,1146,1
|
|
20240802,103000,60871170,1146,1146,1146,1146,0
|
|
20240802,102900,60871170,1146,1146,1146,1146,1
|
|
20240802,102800,60870024,1146,1146,1146,1146,0
|
|
20240802,102700,60870024,1146,1146,1146,1146,0
|
|
20240802,102600,60870024,1146,1146,1146,1146,0
|
|
20240802,102500,60870024,1146,1146,1146,1146,0
|
|
20240802,102400,60870024,1146,1146,1146,1146,1
|
|
20240802,102300,60868878,1139,1145,1145,1139,2006
|
|
20240802,102200,58584003,1145,1145,1145,1145,1
|
|
20240802,102100,58582858,1146,1146,1146,1146,0
|
|
20240802,102000,58582858,1146,1146,1146,1146,0
|
|
20240802,101900,58582858,1146,1146,1146,1146,0
|
|
20240802,101800,58582858,1146,1146,1146,1146,2
|
|
20240802,101700,58580566,1146,1146,1146,1146,0
|
|
20240802,101600,58580566,1146,1146,1146,1146,200
|
|
20240802,101500,58351366,1145,1145,1145,1145,1
|
|
20240802,101400,58350221,1145,1145,1145,1145,3
|
|
20240802,101300,58346786,1147,1147,1147,1147,0
|
|
20240802,101200,58346786,1147,1145,1147,1145,1057
|
|
20240802,101100,57135695,1146,1145,1146,1145,872
|
|
20240802,101000,56136540,1140,1140,1140,1140,0
|
|
20240802,100900,56136540,1140,1140,1140,1140,0
|
|
20240802,100800,56136540,1140,1140,1144,1140,500
|
|
20240802,100700,55565280,1140,1140,1140,1140,0
|
|
20240802,100600,55565280,1140,1140,1140,1140,0
|
|
20240802,100500,55565280,1140,1140,1140,1140,0
|
|
20240802,100400,55565280,1140,1140,1140,1140,3
|
|
20240802,100300,55561860,1140,1140,1140,1140,0
|
|
20240802,100200,55561860,1140,1140,1140,1140,0
|
|
20240802,100100,55561860,1140,1140,1140,1140,0
|
|
20240802,100000,55561860,1140,1140,1140,1140,2
|
|
20240802,095900,55559580,1140,1140,1140,1140,0
|
|
20240802,095800,55559580,1140,1139,1140,1134,99
|
|
20240802,095700,55447211,1140,1140,1140,1140,7
|
|
20240802,095600,55439231,1141,1141,1141,1141,0
|
|
20240802,095500,55439231,1141,1141,1141,1141,0
|
|
20240802,095400,55439231,1141,1142,1142,1141,2
|
|
20240802,095300,55436948,1143,1143,1143,1143,6
|
|
20240802,095200,55430090,1135,1135,1135,1135,0
|
|
20240802,095100,55430090,1135,1135,1135,1135,0
|
|
20240802,095000,55430090,1135,1135,1135,1135,82
|
|
20240802,094900,55337020,1150,1150,1150,1150,0
|
|
20240802,094800,55337020,1150,1150,1150,1150,0
|
|
20240802,094700,55337020,1150,1143,1150,1143,1000
|
|
20240802,094600,54191303,1133,1133,1133,1133,0
|
|
20240802,094500,54191303,1133,1146,1146,1133,79
|
|
20240802,094400,54101657,1142,1142,1142,1142,165
|
|
20240802,094300,53913227,1142,1142,1152,1142,3005
|
|
20240802,094200,50467439,1140,1140,1140,1140,0
|
|
20240802,094100,50467439,1140,1140,1140,1140,0
|
|
20240802,094000,50467439,1140,1140,1140,1140,2032
|
|
20240802,093900,48150959,1142,1136,1142,1136,102
|
|
20240802,093800,48035081,1144,1144,1144,1144,0
|
|
20240802,093700,48035081,1144,1144,1144,1144,0
|
|
20240802,093600,48035081,1144,1144,1144,1144,0
|
|
20240802,093500,48035081,1144,1144,1144,1144,0
|
|
20240802,093400,48035081,1144,1144,1144,1144,0
|
|
20240802,093300,48035081,1144,1138,1144,1138,35
|
|
20240802,093200,47995163,1135,1131,1135,1131,1261
|
|
20240802,093100,46565722,1131,1130,1131,1130,166
|
|
20240802,093000,46378077,1130,1130,1130,1130,0
|
|
20240802,092900,46378077,1130,1134,1134,1130,930
|
|
20240802,092800,45326657,1134,1134,1134,1134,2400
|
|
20240802,092700,42605057,1130,1132,1134,1130,305
|
|
20240802,092600,42259480,1129,1129,1129,1129,1
|
|
20240802,092500,42258351,1130,1129,1130,1129,121
|
|
20240802,092400,42121622,1130,1132,1132,1130,2150
|
|
20240802,092300,39690912,1133,1135,1135,1133,2156
|
|
20240802,092200,37248006,1140,1141,1141,1140,1835
|
|
20240802,092100,35154494,1141,1141,1141,1141,0
|
|
20240802,092000,35154494,1141,1147,1150,1141,2035
|
|
20240802,091900,32814777,1140,1155,1155,1140,15850
|
|
20240802,091800,14603017,1156,1156,1156,1156,10
|
|
20240802,091700,14591457,1156,1156,1156,1156,11
|
|
20240802,091600,14578741,1156,1157,1157,1156,297
|
|
20240802,091500,14235319,1158,1167,1167,1157,24
|
|
20240802,091400,14207523,1167,1167,1167,1167,77
|
|
20240802,091300,14117664,1168,1168,1168,1168,1
|
|
20240802,091200,14116496,1158,1168,1168,1158,38
|
|
20240802,091100,14072141,1169,1169,1169,1169,100
|
|
20240802,091000,13955241,1169,1171,1171,1169,39
|
|
20240802,090900,13909646,1171,1171,1177,1171,4157
|
|
20240802,090800,9025369,1171,1169,1171,1169,913
|
|
20240802,090700,7956930,1169,1167,1169,1152,252
|
|
20240802,090600,7662546,1167,1166,1168,1166,259
|
|
20240802,090500,7360238,1167,1169,1169,1149,132
|
|
20240802,090400,7208283,1169,1172,1172,1169,10
|
|
20240802,090300,7196580,1169,1158,1172,1158,1206
|
|
20240802,090200,5789883,1158,1158,1158,1158,0
|
|
20240802,090100,5789883,1158,1158,1173,1158,1152
|
|
20240802,090000,4455837,1158,1168,1179,1144,3772
|