660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,195700,235279184,1378,1378,1378,1378,4938
|
|
20240805,195600,235279184,1378,1378,1378,1378,0
|
|
20240805,195500,235279184,1378,1378,1378,1378,0
|
|
20240805,195400,235279184,1378,1378,1378,1378,0
|
|
20240805,195300,235279184,1378,1378,1378,1378,0
|
|
20240805,195200,235279184,1378,1378,1378,1378,0
|
|
20240805,195100,235279184,1378,1378,1378,1378,0
|
|
20240805,195000,235279184,1378,1378,1378,1378,0
|
|
20240805,194900,235279184,1378,1378,1378,1378,0
|
|
20240805,194800,235279184,1378,1378,1378,1378,0
|
|
20240805,194700,235279184,1378,1378,1378,1378,0
|
|
20240805,194600,235279184,1378,1378,1378,1378,0
|
|
20240805,194500,235279184,1378,1378,1378,1378,0
|
|
20240805,194400,235279184,1378,1378,1378,1378,0
|
|
20240805,194300,235279184,1378,1378,1378,1378,0
|
|
20240805,194200,235279184,1378,1378,1378,1378,0
|
|
20240805,194100,235279184,1378,1378,1378,1378,0
|
|
20240805,194000,235279184,1378,1378,1378,1378,0
|
|
20240805,193900,235279184,1378,1378,1378,1378,0
|
|
20240805,193800,235279184,1378,1378,1378,1378,0
|
|
20240805,193700,235279184,1378,1378,1378,1378,0
|
|
20240805,193600,235279184,1378,1378,1378,1378,0
|
|
20240805,193500,235279184,1378,1378,1378,1378,0
|
|
20240805,193400,235279184,1378,1378,1378,1378,0
|
|
20240805,193300,235279184,1378,1378,1378,1378,0
|
|
20240805,193200,235279184,1378,1378,1378,1378,0
|
|
20240805,193100,235279184,1378,1378,1378,1378,0
|
|
20240805,193000,235279184,1378,1378,1378,1378,0
|
|
20240805,192900,235279184,1378,1378,1378,1378,0
|
|
20240805,192800,235279184,1378,1378,1378,1378,0
|
|
20240805,192700,235279184,1378,1378,1378,1378,4938
|
|
20240805,192600,235279184,1378,1378,1378,1378,0
|
|
20240805,192500,235279184,1378,1378,1378,1378,0
|
|
20240805,192400,235279184,1378,1378,1378,1378,0
|
|
20240805,192300,235279184,1378,1378,1378,1378,0
|
|
20240805,192200,235279184,1378,1378,1378,1378,0
|
|
20240805,192100,235279184,1378,1378,1378,1378,0
|
|
20240805,192000,235279184,1378,1378,1378,1378,0
|
|
20240805,191900,235279184,1378,1378,1378,1378,0
|
|
20240805,191800,235279184,1378,1378,1378,1378,0
|
|
20240805,191700,235279184,1378,1378,1378,1378,0
|
|
20240805,191600,235279184,1378,1378,1378,1378,0
|
|
20240805,191500,235279184,1378,1378,1378,1378,0
|
|
20240805,191400,235279184,1378,1378,1378,1378,0
|
|
20240805,191300,235279184,1378,1378,1378,1378,0
|
|
20240805,191200,235279184,1378,1378,1378,1378,0
|
|
20240805,191100,235279184,1378,1378,1378,1378,0
|
|
20240805,191000,235279184,1378,1378,1378,1378,0
|
|
20240805,190900,235279184,1378,1378,1378,1378,0
|
|
20240805,190800,235279184,1378,1378,1378,1378,0
|
|
20240805,190700,235279184,1378,1378,1378,1378,0
|
|
20240805,190600,235279184,1378,1378,1378,1378,0
|
|
20240805,190500,235279184,1378,1378,1378,1378,0
|
|
20240805,190400,235279184,1378,1378,1378,1378,0
|
|
20240805,190300,235279184,1378,1378,1378,1378,0
|
|
20240805,190200,235279184,1378,1378,1378,1378,0
|
|
20240805,190100,235279184,1378,1378,1378,1378,0
|
|
20240805,190000,235279184,1378,1378,1378,1378,0
|
|
20240805,185900,235279184,1378,1378,1378,1378,0
|
|
20240805,185800,235279184,1378,1378,1378,1378,0
|
|
20240805,185700,235279184,1378,1378,1378,1378,4938
|
|
20240805,185600,235279184,1378,1378,1378,1378,0
|
|
20240805,185500,235279184,1378,1378,1378,1378,0
|
|
20240805,185400,235279184,1378,1378,1378,1378,0
|
|
20240805,185300,235279184,1378,1378,1378,1378,0
|
|
20240805,185200,235279184,1378,1378,1378,1378,0
|
|
20240805,185100,235279184,1378,1378,1378,1378,0
|
|
20240805,185000,235279184,1378,1378,1378,1378,0
|
|
20240805,184900,235279184,1378,1378,1378,1378,0
|
|
20240805,184800,235279184,1378,1378,1378,1378,0
|
|
20240805,184700,235279184,1378,1378,1378,1378,0
|
|
20240805,184600,235279184,1378,1378,1378,1378,0
|
|
20240805,184500,235279184,1378,1378,1378,1378,0
|
|
20240805,184400,235279184,1378,1378,1378,1378,0
|
|
20240805,184300,235279184,1378,1378,1378,1378,0
|
|
20240805,184200,235279184,1378,1378,1378,1378,0
|
|
20240805,184100,235279184,1378,1378,1378,1378,0
|
|
20240805,184000,235279184,1378,1378,1378,1378,0
|
|
20240805,183900,235279184,1378,1378,1378,1378,0
|
|
20240805,183800,235279184,1378,1378,1378,1378,0
|
|
20240805,183700,235279184,1378,1378,1378,1378,0
|
|
20240805,183600,235279184,1378,1378,1378,1378,0
|
|
20240805,183500,235279184,1378,1378,1378,1378,0
|
|
20240805,183400,235279184,1378,1378,1378,1378,0
|
|
20240805,183300,235279184,1378,1378,1378,1378,0
|
|
20240805,183200,235279184,1378,1378,1378,1378,0
|
|
20240805,183100,235279184,1378,1378,1378,1378,0
|
|
20240805,183000,235279184,1378,1378,1378,1378,0
|
|
20240805,182900,235279184,1378,1378,1378,1378,0
|
|
20240805,182800,235279184,1378,1378,1378,1378,0
|
|
20240805,182700,235279184,1378,1378,1378,1378,4938
|
|
20240805,182600,235279184,1378,1378,1378,1378,0
|
|
20240805,182500,235279184,1378,1378,1378,1378,0
|
|
20240805,182400,235279184,1378,1378,1378,1378,0
|
|
20240805,182300,235279184,1378,1378,1378,1378,0
|
|
20240805,182200,235279184,1378,1378,1378,1378,0
|
|
20240805,182100,235279184,1378,1378,1378,1378,0
|
|
20240805,182000,235279184,1378,1378,1378,1378,0
|
|
20240805,181900,235279184,1378,1378,1378,1378,0
|
|
20240805,181800,235279184,1378,1378,1378,1378,0
|
|
20240805,181700,235279184,1378,1378,1378,1378,0
|
|
20240805,181600,235279184,1378,1378,1378,1378,0
|
|
20240805,181500,235279184,1378,1378,1378,1378,0
|
|
20240805,181400,235279184,1378,1378,1378,1378,0
|
|
20240805,181300,235279184,1378,1378,1378,1378,0
|
|
20240805,181200,235279184,1378,1378,1378,1378,0
|
|
20240805,181100,235279184,1378,1378,1378,1378,0
|
|
20240805,181000,235279184,1378,1378,1378,1378,0
|
|
20240805,180900,235279184,1378,1378,1378,1378,0
|
|
20240805,180800,235279184,1378,1378,1378,1378,0
|
|
20240805,180700,235279184,1378,1378,1378,1378,0
|
|
20240805,180600,235279184,1378,1378,1378,1378,0
|
|
20240805,180500,235279184,1378,1378,1378,1378,0
|
|
20240805,180400,235279184,1378,1378,1378,1378,0
|
|
20240805,180300,235279184,1378,1378,1378,1378,0
|
|
20240805,180200,235279184,1378,1378,1378,1378,0
|
|
20240805,180100,235279184,1378,1378,1378,1378,0
|
|
20240805,180000,235279184,1378,1378,1378,1378,0
|
|
20240805,175900,235279184,1378,1378,1378,1378,0
|
|
20240805,175800,235279184,1378,1378,1378,1378,0
|
|
20240805,175700,235279184,1378,1378,1378,1378,4938
|
|
20240805,175600,235279184,1378,1378,1378,1378,0
|
|
20240805,175500,235279184,1378,1378,1378,1378,0
|
|
20240805,175400,235279184,1378,1378,1378,1378,0
|
|
20240805,175300,235279184,1378,1378,1378,1378,0
|
|
20240805,175200,235279184,1378,1378,1378,1378,0
|
|
20240805,175100,235279184,1378,1378,1378,1378,0
|
|
20240805,175000,235279184,1378,1378,1378,1378,0
|
|
20240805,174900,235279184,1378,1378,1378,1378,0
|
|
20240805,174800,235279184,1378,1378,1378,1378,0
|
|
20240805,174700,235279184,1378,1378,1378,1378,0
|
|
20240805,174600,235279184,1378,1378,1378,1378,0
|
|
20240805,174500,235279184,1378,1378,1378,1378,0
|
|
20240805,174400,235279184,1378,1378,1378,1378,0
|
|
20240805,174300,235279184,1378,1378,1378,1378,0
|
|
20240805,174200,235279184,1378,1378,1378,1378,0
|
|
20240805,174100,235279184,1378,1378,1378,1378,0
|
|
20240805,174000,235279184,1378,1378,1378,1378,0
|
|
20240805,173900,235279184,1378,1378,1378,1378,0
|
|
20240805,173800,235279184,1378,1378,1378,1378,0
|
|
20240805,173700,235279184,1378,1378,1378,1378,0
|
|
20240805,173600,235279184,1378,1378,1378,1378,0
|
|
20240805,173500,235279184,1378,1378,1378,1378,0
|
|
20240805,173400,235279184,1378,1378,1378,1378,0
|
|
20240805,173300,235279184,1378,1378,1378,1378,0
|
|
20240805,173200,235279184,1378,1378,1378,1378,0
|
|
20240805,173100,235279184,1378,1378,1378,1378,0
|
|
20240805,173000,235279184,1378,1378,1378,1378,0
|
|
20240805,172900,235279184,1378,1378,1378,1378,0
|
|
20240805,172800,235279184,1378,1378,1378,1378,0
|
|
20240805,172700,235279184,1378,1378,1378,1378,4938
|
|
20240805,172600,235279184,1378,1378,1378,1378,0
|
|
20240805,172500,235279184,1378,1378,1378,1378,0
|
|
20240805,172400,235279184,1378,1378,1378,1378,0
|
|
20240805,172300,235279184,1378,1378,1378,1378,0
|
|
20240805,172200,235279184,1378,1378,1378,1378,0
|
|
20240805,172100,235279184,1378,1378,1378,1378,0
|
|
20240805,172000,235279184,1378,1378,1378,1378,0
|
|
20240805,171900,235279184,1378,1378,1378,1378,0
|
|
20240805,171800,235279184,1378,1378,1378,1378,0
|
|
20240805,171700,235279184,1378,1378,1378,1378,0
|
|
20240805,171600,235279184,1378,1378,1378,1378,0
|
|
20240805,171500,235279184,1378,1378,1378,1378,0
|
|
20240805,171400,235279184,1378,1378,1378,1378,0
|
|
20240805,171300,235279184,1378,1378,1378,1378,0
|
|
20240805,171200,235279184,1378,1378,1378,1378,0
|
|
20240805,171100,235279184,1378,1378,1378,1378,0
|
|
20240805,171000,235279184,1378,1378,1378,1378,0
|
|
20240805,170900,235279184,1378,1378,1378,1378,0
|
|
20240805,170800,235279184,1378,1378,1378,1378,0
|
|
20240805,170700,235279184,1378,1378,1378,1378,0
|
|
20240805,170600,235279184,1378,1378,1378,1378,0
|
|
20240805,170500,235279184,1378,1378,1378,1378,0
|
|
20240805,170400,235279184,1378,1378,1378,1378,0
|
|
20240805,170300,235279184,1378,1378,1378,1378,0
|
|
20240805,170200,235279184,1378,1378,1378,1378,0
|
|
20240805,170100,235279184,1378,1378,1378,1378,0
|
|
20240805,170000,235279184,1378,1378,1378,1378,0
|
|
20240805,165900,235279184,1378,1378,1378,1378,0
|
|
20240805,165800,235279184,1378,1378,1378,1378,0
|
|
20240805,165700,235279184,1378,1378,1378,1378,4938
|
|
20240805,165600,235279184,1378,1378,1378,1378,0
|
|
20240805,165500,235279184,1378,1378,1378,1378,0
|
|
20240805,165400,235279184,1378,1378,1378,1378,0
|
|
20240805,165300,235279184,1378,1378,1378,1378,0
|
|
20240805,165200,235279184,1378,1378,1378,1378,0
|
|
20240805,165100,235279184,1378,1378,1378,1378,0
|
|
20240805,165000,235279184,1378,1378,1378,1378,0
|
|
20240805,164900,235279184,1378,1378,1378,1378,0
|
|
20240805,164800,235279184,1378,1378,1378,1378,0
|
|
20240805,164700,235279184,1378,1378,1378,1378,0
|
|
20240805,164600,235279184,1378,1378,1378,1378,0
|
|
20240805,164500,235279184,1378,1378,1378,1378,0
|
|
20240805,164400,235279184,1378,1378,1378,1378,0
|
|
20240805,164300,235279184,1378,1378,1378,1378,0
|
|
20240805,164200,235279184,1378,1378,1378,1378,0
|
|
20240805,164100,235279184,1378,1378,1378,1378,0
|
|
20240805,164000,235279184,1378,1378,1378,1378,0
|
|
20240805,163900,235279184,1378,1378,1378,1378,0
|
|
20240805,163800,235279184,1378,1378,1378,1378,0
|
|
20240805,163700,235279184,1378,1378,1378,1378,0
|
|
20240805,163600,235279184,1378,1378,1378,1378,0
|
|
20240805,163500,235279184,1378,1378,1378,1378,0
|
|
20240805,163400,235279184,1378,1378,1378,1378,0
|
|
20240805,163300,235279184,1378,1378,1378,1378,0
|
|
20240805,163200,235279184,1378,1378,1378,1378,0
|
|
20240805,163100,235279184,1378,1378,1378,1378,0
|
|
20240805,163000,235279184,1378,1378,1378,1378,0
|
|
20240805,162900,235279184,1378,1378,1378,1378,0
|
|
20240805,162800,235279184,1378,1378,1378,1378,0
|
|
20240805,162700,235279184,1378,1378,1378,1378,4938
|
|
20240805,162600,235279184,1378,1378,1378,1378,0
|
|
20240805,162500,235279184,1378,1378,1378,1378,0
|
|
20240805,162400,235279184,1378,1378,1378,1378,0
|
|
20240805,162300,235279184,1378,1378,1378,1378,0
|
|
20240805,162200,235279184,1378,1378,1378,1378,0
|
|
20240805,162100,235279184,1378,1378,1378,1378,0
|
|
20240805,162000,235279184,1378,1378,1378,1378,0
|
|
20240805,161900,235279184,1378,1378,1378,1378,0
|
|
20240805,161800,235279184,1378,1378,1378,1378,0
|
|
20240805,161700,235279184,1378,1378,1378,1378,0
|
|
20240805,161600,235279184,1378,1378,1378,1378,0
|
|
20240805,161500,235279184,1378,1378,1378,1378,0
|
|
20240805,161400,235279184,1378,1378,1378,1378,0
|
|
20240805,161300,235279184,1378,1378,1378,1378,0
|
|
20240805,161200,235279184,1378,1378,1378,1378,0
|
|
20240805,161100,235279184,1378,1378,1378,1378,0
|
|
20240805,161000,235279184,1378,1378,1378,1378,0
|
|
20240805,160900,235279184,1378,1378,1378,1378,0
|
|
20240805,160800,235279184,1378,1378,1378,1378,0
|
|
20240805,160700,235279184,1378,1378,1378,1378,0
|
|
20240805,160600,235279184,1378,1378,1378,1378,0
|
|
20240805,160500,235279184,1378,1378,1378,1378,0
|
|
20240805,160400,235279184,1378,1378,1378,1378,0
|
|
20240805,160300,235279184,1378,1378,1378,1378,0
|
|
20240805,160200,235279184,1378,1378,1378,1378,0
|
|
20240805,160100,235279184,1378,1378,1378,1378,0
|
|
20240805,160000,235279184,1378,1378,1378,1378,0
|
|
20240805,155900,235279184,1378,1378,1378,1378,0
|
|
20240805,155800,235279184,1378,1378,1378,1378,0
|
|
20240805,155700,235279184,1378,1378,1378,1378,4938
|
|
20240805,155600,235279184,1378,1378,1378,1378,0
|
|
20240805,155500,235279184,1378,1378,1378,1378,0
|
|
20240805,155400,235279184,1378,1378,1378,1378,0
|
|
20240805,155300,235279184,1378,1378,1378,1378,0
|
|
20240805,155200,235279184,1378,1378,1378,1378,0
|
|
20240805,155100,235279184,1378,1378,1378,1378,0
|
|
20240805,155000,235279184,1378,1378,1378,1378,0
|
|
20240805,154900,235279184,1378,1378,1378,1378,0
|
|
20240805,154800,235279184,1378,1378,1378,1378,0
|
|
20240805,154700,235279184,1378,1378,1378,1378,0
|
|
20240805,154600,235279184,1378,1378,1378,1378,0
|
|
20240805,154500,235279184,1378,1378,1378,1378,0
|
|
20240805,154400,235279184,1378,1378,1378,1378,0
|
|
20240805,154300,235279184,1378,1378,1378,1378,0
|
|
20240805,154200,235279184,1378,1378,1378,1378,0
|
|
20240805,154100,235279184,1378,1378,1378,1378,0
|
|
20240805,154000,235279184,1378,1378,1378,1378,0
|
|
20240805,153900,235279184,1378,1378,1378,1378,0
|
|
20240805,153800,235279184,1378,1378,1378,1378,0
|
|
20240805,153700,235279184,1378,1378,1378,1378,0
|
|
20240805,153600,235279184,1378,1378,1378,1378,0
|
|
20240805,153500,235279184,1378,1378,1378,1378,0
|
|
20240805,153400,235279184,1378,1378,1378,1378,0
|
|
20240805,153300,235279184,1378,1378,1378,1378,0
|
|
20240805,153200,235279184,1378,1378,1378,1378,0
|
|
20240805,153100,235279184,1378,1378,1378,1378,0
|
|
20240805,153000,235279184,1378,1378,1378,1378,4938
|
|
20240805,152900,228474620,1358,1358,1358,1358,0
|
|
20240805,152800,228474620,1358,1358,1358,1358,0
|
|
20240805,152700,228474620,1358,1358,1358,1358,0
|
|
20240805,152600,228474620,1358,1358,1358,1358,0
|
|
20240805,152500,228474620,1358,1358,1358,1358,0
|
|
20240805,152400,228474620,1358,1358,1358,1358,0
|
|
20240805,152300,228474620,1358,1358,1358,1358,0
|
|
20240805,152200,228474620,1358,1358,1358,1358,0
|
|
20240805,152100,228474620,1358,1358,1358,1358,0
|
|
20240805,152000,228474620,1358,1358,1358,1358,0
|
|
20240805,151900,228474620,1358,1358,1358,1358,10
|
|
20240805,151800,228461040,1358,1358,1358,1358,0
|
|
20240805,151700,228461040,1358,1358,1358,1358,0
|
|
20240805,151600,228461040,1358,1355,1358,1355,51
|
|
20240805,151500,228391785,1356,1356,1356,1356,0
|
|
20240805,151400,228391785,1356,1356,1356,1356,0
|
|
20240805,151300,228391785,1356,1308,1356,1308,822
|
|
20240805,151200,227277633,1358,1326,1358,1326,750
|
|
20240805,151100,226280175,1327,1327,1327,1327,7
|
|
20240805,151000,226270886,1304,1311,1328,1304,3194
|
|
20240805,150900,222080884,1312,1326,1326,1303,7028
|
|
20240805,150800,212848134,1331,1340,1340,1331,388
|
|
20240805,150700,212329555,1353,1344,1353,1342,89
|
|
20240805,150600,212210001,1358,1358,1358,1358,0
|
|
20240805,150500,212210001,1358,1358,1358,1358,0
|
|
20240805,150400,212210001,1358,1358,1358,1358,1
|
|
20240805,150300,212208643,1357,1353,1357,1353,1600
|
|
20240805,150200,210042286,1354,1354,1354,1353,1001
|
|
20240805,150100,208687731,1338,1338,1338,1338,16
|
|
20240805,150000,208666323,1338,1338,1338,1338,1
|
|
20240805,145900,208664985,1356,1345,1356,1338,2625
|
|
20240805,145800,205145717,1357,1357,1357,1357,0
|
|
20240805,145700,205145717,1357,1357,1357,1357,0
|
|
20240805,145600,205145717,1357,1357,1357,1357,50
|
|
20240805,145500,205077867,1348,1349,1350,1348,5
|
|
20240805,145400,205071122,1360,1359,1360,1357,361
|
|
20240805,145300,204580547,1360,1359,1360,1358,370
|
|
20240805,145200,204077717,1351,1361,1361,1351,1952
|
|
20240805,145100,201429137,1361,1378,1378,1361,552
|
|
20240805,145000,200673233,1378,1379,1379,1350,3364
|
|
20240805,144900,196115047,1382,1382,1382,1382,0
|
|
20240805,144800,196115047,1382,1382,1382,1382,1
|
|
20240805,144700,196113665,1380,1380,1380,1380,170
|
|
20240805,144600,195879065,1385,1385,1386,1383,997
|
|
20240805,144500,194498365,1384,1368,1384,1368,1206
|
|
20240805,144400,192839311,1368,1365,1368,1362,1610
|
|
20240805,144300,190643480,1372,1372,1372,1372,0
|
|
20240805,144200,190643480,1372,1372,1372,1372,0
|
|
20240805,144100,190643480,1372,1375,1375,1372,5868
|
|
20240805,144000,182592013,1384,1385,1385,1384,147
|
|
20240805,143900,182388481,1386,1387,1388,1386,505
|
|
20240805,143800,181688162,1388,1384,1388,1384,2484
|
|
20240805,143700,178243646,1382,1385,1385,1382,196
|
|
20240805,143600,177972673,1386,1386,1386,1386,600
|
|
20240805,143500,177141073,1385,1385,1385,1385,1
|
|
20240805,143400,177139688,1385,1385,1385,1385,1
|
|
20240805,143300,177138303,1385,1383,1385,1383,854
|
|
20240805,143200,175955721,1372,1386,1386,1372,2924
|
|
20240805,143100,171942609,1387,1386,1387,1386,1000
|
|
20240805,143000,170556009,1388,1380,1388,1380,117
|
|
20240805,142900,170394021,1387,1386,1387,1386,200
|
|
20240805,142800,170116622,1387,1361,1388,1361,1985
|
|
20240805,142700,167374287,1361,1339,1361,1337,3851
|
|
20240805,142600,162155807,1337,1337,1337,1337,3998
|
|
20240805,142500,156810481,1337,1337,1337,1337,0
|
|
20240805,142400,156810481,1337,1337,1337,1337,0
|
|
20240805,142300,156810481,1337,1337,1337,1337,0
|
|
20240805,142200,156810481,1337,1337,1337,1337,0
|
|
20240805,142100,156810481,1337,1337,1337,1337,0
|
|
20240805,142000,156810481,1337,1337,1337,1337,0
|
|
20240805,141900,156810481,1337,1337,1337,1337,0
|
|
20240805,141800,156810481,1337,1337,1337,1337,0
|
|
20240805,141700,156810481,1337,1337,1337,1337,0
|
|
20240805,141600,156810481,1337,1337,1337,1337,0
|
|
20240805,141500,156810481,1337,1337,1337,1337,0
|
|
20240805,141400,156810481,1337,1337,1337,1337,0
|
|
20240805,141300,156810481,1337,1337,1337,1337,0
|
|
20240805,141200,156810481,1337,1337,1337,1337,0
|
|
20240805,141100,156810481,1337,1337,1337,1337,0
|
|
20240805,141000,156810481,1337,1337,1337,1337,0
|
|
20240805,140900,156810481,1337,1337,1337,1337,0
|
|
20240805,140800,156810481,1337,1337,1337,1337,0
|
|
20240805,140700,156810481,1337,1337,1337,1337,0
|
|
20240805,140600,156810481,1337,1337,1337,1337,0
|
|
20240805,140500,156810481,1337,1337,1337,1337,0
|
|
20240805,140400,156810481,1337,1337,1337,1337,0
|
|
20240805,140300,156810481,1337,1337,1337,1337,0
|
|
20240805,140200,156810481,1337,1337,1337,1337,0
|
|
20240805,140100,156810481,1337,1337,1337,1337,0
|
|
20240805,140000,156810481,1337,1337,1337,1337,0
|
|
20240805,135900,156810481,1337,1337,1337,1337,0
|
|
20240805,135800,156810481,1337,1337,1337,1337,0
|
|
20240805,135700,156810481,1337,1337,1337,1337,0
|
|
20240805,135600,156810481,1337,1337,1337,1337,0
|
|
20240805,135500,156810481,1337,1337,1337,1337,1
|
|
20240805,135400,156809144,1324,1324,1324,1324,0
|
|
20240805,135300,156809144,1324,1324,1324,1324,1
|
|
20240805,135200,156807820,1343,1343,1343,1343,0
|
|
20240805,135100,156807820,1343,1341,1343,1341,1020
|
|
20240805,135000,155438190,1342,1342,1342,1342,0
|
|
20240805,134900,155438190,1342,1324,1342,1324,404
|
|
20240805,134800,154896196,1342,1339,1342,1324,182
|
|
20240805,134700,154652222,1339,1339,1339,1339,51
|
|
20240805,134600,154583933,1323,1323,1323,1323,1
|
|
20240805,134500,154582610,1329,1336,1336,1329,2532
|
|
20240805,134400,151210557,1336,1340,1340,1336,1568
|
|
20240805,134300,149115467,1341,1341,1341,1341,50
|
|
20240805,134200,149048417,1342,1340,1342,1340,100
|
|
20240805,134100,148914269,1341,1341,1341,1341,1
|
|
20240805,134000,148912928,1338,1344,1344,1338,2043
|
|
20240805,133900,146174105,1343,1343,1343,1343,0
|
|
20240805,133800,146174105,1343,1345,1345,1343,224
|
|
20240805,133700,145873123,1361,1358,1361,1358,501
|
|
20240805,133600,145192762,1358,1358,1358,1358,1
|
|
20240805,133500,145191404,1349,1349,1349,1349,0
|
|
20240805,133400,145191404,1349,1349,1349,1349,0
|
|
20240805,133300,145191404,1349,1349,1349,1349,0
|
|
20240805,133200,145191404,1349,1348,1349,1348,185
|
|
20240805,133100,144941840,1347,1347,1347,1347,32
|
|
20240805,133000,144898736,1348,1348,1348,1348,0
|
|
20240805,132900,144898736,1348,1348,1348,1348,0
|
|
20240805,132800,144898736,1348,1348,1348,1348,20
|
|
20240805,132700,144871776,1346,1346,1346,1346,0
|
|
20240805,132600,144871776,1346,1346,1346,1346,0
|
|
20240805,132500,144871776,1346,1346,1346,1346,0
|
|
20240805,132400,144871776,1346,1345,1346,1345,2
|
|
20240805,132300,144869085,1342,1340,1342,1340,755
|
|
20240805,132200,143855877,1339,1339,1339,1339,0
|
|
20240805,132100,143855877,1339,1347,1347,1339,577
|
|
20240805,132000,143079012,1347,1347,1347,1347,0
|
|
20240805,131900,143079012,1347,1347,1347,1347,0
|
|
20240805,131800,143079012,1347,1347,1347,1347,0
|
|
20240805,131700,143079012,1347,1347,1347,1347,0
|
|
20240805,131600,143079012,1347,1347,1347,1347,0
|
|
20240805,131500,143079012,1347,1347,1347,1347,25
|
|
20240805,131400,143045337,1347,1347,1347,1347,0
|
|
20240805,131300,143045337,1347,1347,1347,1347,0
|
|
20240805,131200,143045337,1347,1347,1347,1347,0
|
|
20240805,131100,143045337,1347,1347,1347,1347,0
|
|
20240805,131000,143045337,1347,1347,1347,1347,34
|
|
20240805,130900,142999539,1350,1350,1350,1350,1
|
|
20240805,130800,142998189,1350,1350,1350,1350,20
|
|
20240805,130700,142971189,1350,1351,1351,1350,275
|
|
20240805,130600,142599862,1352,1352,1352,1352,0
|
|
20240805,130500,142599862,1352,1352,1352,1352,0
|
|
20240805,130400,142599862,1352,1352,1352,1352,1
|
|
20240805,130300,142598510,1364,1364,1364,1364,0
|
|
20240805,130200,142598510,1364,1364,1364,1364,0
|
|
20240805,130100,142598510,1364,1364,1364,1364,0
|
|
20240805,130000,142598510,1364,1364,1364,1364,230
|
|
20240805,125900,142284790,1364,1364,1364,1364,2
|
|
20240805,125800,142282062,1350,1350,1350,1350,0
|
|
20240805,125700,142282062,1350,1350,1350,1350,0
|
|
20240805,125600,142282062,1350,1350,1350,1350,0
|
|
20240805,125500,142282062,1350,1350,1350,1350,0
|
|
20240805,125400,142282062,1350,1350,1350,1350,0
|
|
20240805,125300,142282062,1350,1350,1350,1350,835
|
|
20240805,125200,141154812,1350,1350,1350,1350,12
|
|
20240805,125100,141138612,1350,1350,1350,1350,0
|
|
20240805,125000,141138612,1350,1350,1350,1350,0
|
|
20240805,124900,141138612,1350,1350,1350,1350,0
|
|
20240805,124800,141138612,1350,1350,1350,1350,0
|
|
20240805,124700,141138612,1350,1350,1350,1350,0
|
|
20240805,124600,141138612,1350,1350,1350,1350,0
|
|
20240805,124500,141138612,1350,1350,1350,1350,0
|
|
20240805,124400,141138612,1350,1350,1350,1350,0
|
|
20240805,124300,141138612,1350,1350,1350,1350,0
|
|
20240805,124200,141138612,1350,1350,1350,1350,0
|
|
20240805,124100,141138612,1350,1348,1350,1348,5
|
|
20240805,124000,141131868,1348,1348,1348,1348,0
|
|
20240805,123900,141131868,1348,1348,1348,1348,0
|
|
20240805,123800,141131868,1348,1348,1348,1348,1
|
|
20240805,123700,141130520,1350,1350,1350,1350,0
|
|
20240805,123600,141130520,1350,1349,1350,1349,230
|
|
20240805,123500,140820056,1350,1350,1350,1350,0
|
|
20240805,123400,140820056,1350,1340,1350,1339,1246
|
|
20240805,123300,139145987,1340,1335,1340,1335,268
|
|
20240805,123200,138787382,1336,1336,1336,1336,118
|
|
20240805,123100,138629734,1337,1337,1337,1337,0
|
|
20240805,123000,138629734,1337,1337,1337,1337,100
|
|
20240805,122900,138496034,1338,1338,1338,1338,0
|
|
20240805,122800,138496034,1338,1338,1338,1338,0
|
|
20240805,122700,138496034,1338,1338,1338,1338,0
|
|
20240805,122600,138496034,1338,1338,1338,1338,0
|
|
20240805,122500,138496034,1338,1338,1338,1338,0
|
|
20240805,122400,138496034,1338,1339,1339,1338,38
|
|
20240805,122300,138445153,1339,1333,1340,1332,4289
|
|
20240805,122200,132724823,1333,1333,1334,1333,6
|
|
20240805,122100,132716823,1332,1332,1332,1332,0
|
|
20240805,122000,132716823,1332,1336,1336,1330,5516
|
|
20240805,121900,125359589,1335,1335,1335,1335,0
|
|
20240805,121800,125359589,1335,1335,1335,1335,0
|
|
20240805,121700,125359589,1335,1335,1335,1335,0
|
|
20240805,121600,125359589,1335,1335,1335,1335,0
|
|
20240805,121500,125359589,1335,1335,1335,1335,40
|
|
20240805,121400,125306189,1344,1344,1344,1344,0
|
|
20240805,121300,125306189,1344,1344,1344,1344,0
|
|
20240805,121200,125306189,1344,1344,1344,1344,0
|
|
20240805,121100,125306189,1344,1344,1344,1344,0
|
|
20240805,121000,125306189,1344,1349,1350,1344,373
|
|
20240805,120900,124803123,1349,1334,1349,1334,1986
|
|
20240805,120800,122146524,1335,1335,1335,1335,2
|
|
20240805,120700,122143854,1330,1335,1335,1330,364
|
|
20240805,120600,121659729,1334,1330,1334,1330,1715
|
|
20240805,120500,119371923,1337,1337,1337,1337,0
|
|
20240805,120400,119371923,1337,1337,1337,1337,0
|
|
20240805,120300,119371923,1337,1340,1340,1337,1638
|
|
20240805,120200,117181521,1340,1340,1340,1340,0
|
|
20240805,120100,117181521,1340,1340,1340,1340,1
|
|
20240805,120000,117180181,1340,1340,1340,1340,1
|
|
20240805,115900,117178841,1340,1341,1341,1340,510
|
|
20240805,115800,116494932,1340,1340,1340,1340,0
|
|
20240805,115700,116494932,1340,1340,1340,1340,0
|
|
20240805,115600,116494932,1340,1340,1340,1340,0
|
|
20240805,115500,116494932,1340,1340,1340,1340,0
|
|
20240805,115400,116494932,1340,1340,1340,1340,1
|
|
20240805,115300,116493592,1340,1340,1340,1340,1
|
|
20240805,115200,116492252,1342,1340,1342,1340,3138
|
|
20240805,115100,112281272,1348,1348,1348,1348,20
|
|
20240805,115000,112254312,1348,1348,1348,1348,0
|
|
20240805,114900,112254312,1348,1348,1348,1348,0
|
|
20240805,114800,112254312,1348,1352,1352,1348,7547
|
|
20240805,114700,102063516,1351,1366,1366,1351,9401
|
|
20240805,114600,89305332,1365,1365,1365,1365,1
|
|
20240805,114500,89303967,1365,1365,1365,1365,1
|
|
20240805,114400,89302602,1365,1365,1365,1365,301
|
|
20240805,114300,88891737,1365,1365,1365,1365,3
|
|
20240805,114200,88887642,1366,1366,1366,1365,27
|
|
20240805,114100,88850761,1365,1365,1365,1365,1
|
|
20240805,114000,88849396,1366,1366,1366,1365,12
|
|
20240805,113900,88833005,1366,1369,1369,1366,107
|
|
20240805,113800,88686615,1368,1368,1368,1368,0
|
|
20240805,113700,88686615,1368,1368,1368,1368,0
|
|
20240805,113600,88686615,1368,1368,1368,1368,0
|
|
20240805,113500,88686615,1368,1368,1368,1368,0
|
|
20240805,113400,88686615,1368,1368,1368,1368,0
|
|
20240805,113300,88686615,1368,1368,1368,1368,1
|
|
20240805,113200,88685247,1368,1368,1368,1368,1
|
|
20240805,113100,88683879,1368,1369,1369,1368,29
|
|
20240805,113000,88644179,1369,1370,1370,1365,5925
|
|
20240805,112900,80543603,1370,1370,1370,1370,0
|
|
20240805,112800,80543603,1370,1370,1370,1370,0
|
|
20240805,112700,80543603,1370,1370,1370,1370,1
|
|
20240805,112600,80542233,1370,1370,1370,1370,1
|
|
20240805,112500,80540863,1370,1375,1375,1370,5019
|
|
20240805,112400,73650401,1375,1375,1375,1375,1
|
|
20240805,112300,73649026,1375,1375,1375,1375,1
|
|
20240805,112200,73647651,1376,1376,1376,1375,63
|
|
20240805,112100,73560964,1375,1375,1375,1375,95
|
|
20240805,112000,73430339,1375,1375,1375,1375,1
|
|
20240805,111900,73428964,1375,1376,1376,1375,116
|
|
20240805,111800,73269449,1376,1376,1376,1376,1267
|
|
20240805,111700,71526057,1377,1377,1377,1377,909
|
|
20240805,111600,70274364,1377,1382,1382,1377,6284
|
|
20240805,111500,61609826,1382,1382,1382,1382,0
|
|
20240805,111400,61609826,1382,1382,1382,1382,0
|
|
20240805,111300,61609826,1382,1382,1382,1382,0
|
|
20240805,111200,61609826,1382,1382,1382,1382,1
|
|
20240805,111100,61608444,1382,1382,1382,1382,1
|
|
20240805,111000,61607062,1383,1382,1383,1382,3656
|
|
20240805,110900,56551265,1383,1383,1383,1383,0
|
|
20240805,110800,56551265,1383,1380,1383,1379,1308
|
|
20240805,110700,54746161,1380,1379,1380,1379,500
|
|
20240805,110600,54056174,1380,1378,1380,1377,712
|
|
20240805,110500,53074709,1378,1378,1378,1378,12
|
|
20240805,110400,53058173,1377,1377,1377,1377,0
|
|
20240805,110300,53058173,1377,1377,1377,1377,0
|
|
20240805,110200,53058173,1377,1377,1377,1377,0
|
|
20240805,110100,53058173,1377,1377,1377,1377,0
|
|
20240805,110000,53058173,1377,1377,1377,1377,0
|
|
20240805,105900,53058173,1377,1377,1377,1377,0
|
|
20240805,105800,53058173,1377,1377,1377,1377,0
|
|
20240805,105700,53058173,1377,1377,1377,1377,0
|
|
20240805,105600,53058173,1377,1377,1377,1377,0
|
|
20240805,105500,53058173,1377,1377,1377,1377,1
|
|
20240805,105400,53056796,1377,1377,1377,1377,1
|
|
20240805,105300,53055419,1377,1378,1378,1377,1798
|
|
20240805,105200,50579548,1378,1378,1378,1378,0
|
|
20240805,105100,50579548,1378,1378,1378,1378,0
|
|
20240805,105000,50579548,1378,1378,1378,1378,0
|
|
20240805,104900,50579548,1378,1378,1378,1378,0
|
|
20240805,104800,50579548,1378,1378,1378,1378,0
|
|
20240805,104700,50579548,1378,1378,1378,1378,259
|
|
20240805,104600,50222646,1381,1381,1381,1381,1
|
|
20240805,104500,50221265,1381,1381,1381,1381,0
|
|
20240805,104400,50221265,1381,1381,1381,1381,0
|
|
20240805,104300,50221265,1381,1381,1381,1381,0
|
|
20240805,104200,50221265,1381,1381,1381,1381,0
|
|
20240805,104100,50221265,1381,1381,1381,1381,0
|
|
20240805,104000,50221265,1381,1381,1381,1381,0
|
|
20240805,103900,50221265,1381,1379,1381,1379,620
|
|
20240805,103800,49365319,1379,1379,1379,1379,0
|
|
20240805,103700,49365319,1379,1379,1379,1379,0
|
|
20240805,103600,49365319,1379,1379,1379,1379,0
|
|
20240805,103500,49365319,1379,1379,1379,1379,10
|
|
20240805,103400,49351529,1377,1377,1377,1377,0
|
|
20240805,103300,49351529,1377,1377,1377,1377,0
|
|
20240805,103200,49351529,1377,1377,1377,1377,0
|
|
20240805,103100,49351529,1377,1377,1377,1377,500
|
|
20240805,103000,48663029,1377,1377,1377,1377,0
|
|
20240805,102900,48663029,1377,1377,1377,1377,0
|
|
20240805,102800,48663029,1377,1377,1377,1377,0
|
|
20240805,102700,48663029,1377,1377,1377,1377,0
|
|
20240805,102600,48663029,1377,1380,1380,1377,31
|
|
20240805,102500,48620252,1380,1380,1380,1380,0
|
|
20240805,102400,48620252,1380,1380,1380,1380,0
|
|
20240805,102300,48620252,1380,1380,1380,1380,0
|
|
20240805,102200,48620252,1380,1378,1380,1378,2854
|
|
20240805,102100,44685840,1378,1378,1378,1378,1
|
|
20240805,102000,44684462,1379,1379,1379,1379,0
|
|
20240805,101900,44684462,1379,1379,1379,1379,0
|
|
20240805,101800,44684462,1379,1379,1379,1379,0
|
|
20240805,101700,44684462,1379,1379,1379,1379,0
|
|
20240805,101600,44684462,1379,1379,1379,1379,0
|
|
20240805,101500,44684462,1379,1379,1379,1379,0
|
|
20240805,101400,44684462,1379,1380,1380,1379,1411
|
|
20240805,101300,42737493,1382,1383,1383,1382,4809
|
|
20240805,101200,36090953,1383,1383,1383,1383,0
|
|
20240805,101100,36090953,1383,1384,1384,1383,583
|
|
20240805,101000,35284643,1384,1384,1384,1384,2
|
|
20240805,100900,35281875,1384,1384,1384,1384,866
|
|
20240805,100800,34083331,1384,1384,1384,1384,200
|
|
20240805,100700,33806531,1384,1387,1387,1384,4000
|
|
20240805,100600,28266977,1388,1388,1388,1388,1
|
|
20240805,100500,28265589,1388,1388,1388,1388,0
|
|
20240805,100400,28265589,1388,1388,1388,1388,0
|
|
20240805,100300,28265589,1388,1388,1388,1388,3
|
|
20240805,100200,28261425,1388,1388,1388,1388,0
|
|
20240805,100100,28261425,1388,1388,1388,1388,85
|
|
20240805,100000,28143445,1388,1389,1389,1388,1447
|
|
20240805,095900,26134873,1397,1397,1397,1397,0
|
|
20240805,095800,26134873,1397,1397,1397,1397,0
|
|
20240805,095700,26134873,1397,1397,1397,1397,0
|
|
20240805,095600,26134873,1397,1397,1397,1397,0
|
|
20240805,095500,26134873,1397,1397,1397,1397,0
|
|
20240805,095400,26134873,1397,1396,1397,1396,839
|
|
20240805,095300,24962963,1396,1396,1396,1396,0
|
|
20240805,095200,24962963,1396,1391,1397,1391,2166
|
|
20240805,095100,21946394,1392,1392,1392,1391,277
|
|
20240805,095000,21560939,1388,1388,1388,1388,0
|
|
20240805,094900,21560939,1388,1388,1388,1388,0
|
|
20240805,094800,21560939,1388,1388,1388,1388,0
|
|
20240805,094700,21560939,1388,1388,1388,1388,0
|
|
20240805,094600,21560939,1388,1388,1388,1388,0
|
|
20240805,094500,21560939,1388,1388,1388,1388,0
|
|
20240805,094400,21560939,1388,1388,1388,1388,0
|
|
20240805,094300,21560939,1388,1390,1390,1388,1492
|
|
20240805,094200,19489035,1390,1390,1390,1390,0
|
|
20240805,094100,19489035,1390,1390,1390,1390,0
|
|
20240805,094000,19489035,1390,1390,1390,1390,0
|
|
20240805,093900,19489035,1390,1390,1390,1390,10
|
|
20240805,093800,19475135,1390,1390,1390,1390,0
|
|
20240805,093700,19475135,1390,1390,1390,1390,12
|
|
20240805,093600,19458455,1390,1390,1390,1390,0
|
|
20240805,093500,19458455,1390,1393,1393,1390,2527
|
|
20240805,093400,15941704,1395,1398,1398,1395,3761
|
|
20240805,093300,10691471,1400,1400,1400,1399,704
|
|
20240805,093200,9706339,1410,1410,1410,1410,0
|
|
20240805,093100,9706339,1410,1410,1410,1410,50
|
|
20240805,093000,9635839,1410,1410,1410,1410,0
|
|
20240805,092900,9635839,1410,1410,1410,1410,33
|
|
20240805,092800,9589309,1410,1407,1410,1407,320
|
|
20240805,092700,9138564,1407,1403,1408,1400,1815
|
|
20240805,092600,6591872,1402,1402,1402,1402,50
|
|
20240805,092500,6521772,1400,1396,1400,1396,178
|
|
20240805,092400,6273075,1391,1391,1391,1391,31
|
|
20240805,092300,6229954,1393,1393,1393,1393,0
|
|
20240805,092200,6229954,1393,1393,1393,1393,50
|
|
20240805,092100,6160304,1390,1390,1390,1390,81
|
|
20240805,092000,6047714,1390,1390,1390,1390,166
|
|
20240805,091900,5816974,1395,1395,1395,1395,120
|
|
20240805,091800,5649574,1395,1395,1395,1395,0
|
|
20240805,091700,5649574,1395,1395,1395,1395,0
|
|
20240805,091600,5649574,1395,1395,1395,1395,0
|
|
20240805,091500,5649574,1395,1395,1395,1395,0
|
|
20240805,091400,5649574,1395,1395,1395,1395,9
|
|
20240805,091300,5637019,1395,1394,1395,1394,229
|
|
20240805,091200,5317690,1387,1387,1395,1387,1375
|
|
20240805,091100,3408482,1395,1395,1395,1395,50
|
|
20240805,091000,3338732,1395,1395,1395,1393,512
|
|
20240805,090900,2624923,1386,1386,1386,1386,27
|
|
20240805,090800,2587501,1386,1386,1386,1386,49
|
|
20240805,090700,2519587,1397,1400,1400,1397,336
|
|
20240805,090600,2049432,1414,1414,1414,1414,217
|
|
20240805,090500,1742594,1415,1421,1421,1415,599
|
|
20240805,090400,891541,1414,1427,1427,1414,159
|
|
20240805,090300,665844,1456,1456,1456,1456,5
|
|
20240805,090200,658564,1457,1457,1457,1457,0
|
|
20240805,090100,658564,1457,1457,1457,1457,0
|
|
20240805,090000,658564,1457,1457,1457,1457,452
|