626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,192300,83944331,1553,1553,1553,1553,1058
|
|
20240807,192200,83944331,1553,1553,1553,1553,0
|
|
20240807,192100,83944331,1553,1553,1553,1553,0
|
|
20240807,192000,83944331,1553,1553,1553,1553,0
|
|
20240807,191900,83944331,1553,1553,1553,1553,0
|
|
20240807,191800,83944331,1553,1553,1553,1553,0
|
|
20240807,191700,83944331,1553,1553,1553,1553,0
|
|
20240807,191600,83944331,1553,1553,1553,1553,0
|
|
20240807,191500,83944331,1553,1553,1553,1553,0
|
|
20240807,191400,83944331,1553,1553,1553,1553,0
|
|
20240807,191300,83944331,1553,1553,1553,1553,0
|
|
20240807,191200,83944331,1553,1553,1553,1553,0
|
|
20240807,191100,83944331,1553,1553,1553,1553,0
|
|
20240807,191000,83944331,1553,1553,1553,1553,0
|
|
20240807,190900,83944331,1553,1553,1553,1553,0
|
|
20240807,190800,83944331,1553,1553,1553,1553,0
|
|
20240807,190700,83944331,1553,1553,1553,1553,0
|
|
20240807,190600,83944331,1553,1553,1553,1553,0
|
|
20240807,190500,83944331,1553,1553,1553,1553,0
|
|
20240807,190400,83944331,1553,1553,1553,1553,0
|
|
20240807,190300,83944331,1553,1553,1553,1553,0
|
|
20240807,190200,83944331,1553,1553,1553,1553,0
|
|
20240807,190100,83944331,1553,1553,1553,1553,0
|
|
20240807,190000,83944331,1553,1553,1553,1553,0
|
|
20240807,185900,83944331,1553,1553,1553,1553,0
|
|
20240807,185800,83944331,1553,1553,1553,1553,0
|
|
20240807,185700,83944331,1553,1553,1553,1553,0
|
|
20240807,185600,83944331,1553,1553,1553,1553,0
|
|
20240807,185500,83944331,1553,1553,1553,1553,0
|
|
20240807,185400,83944331,1553,1553,1553,1553,0
|
|
20240807,185300,83944331,1553,1553,1553,1553,1058
|
|
20240807,185200,83944331,1553,1553,1553,1553,0
|
|
20240807,185100,83944331,1553,1553,1553,1553,0
|
|
20240807,185000,83944331,1553,1553,1553,1553,0
|
|
20240807,184900,83944331,1553,1553,1553,1553,0
|
|
20240807,184800,83944331,1553,1553,1553,1553,0
|
|
20240807,184700,83944331,1553,1553,1553,1553,0
|
|
20240807,184600,83944331,1553,1553,1553,1553,0
|
|
20240807,184500,83944331,1553,1553,1553,1553,0
|
|
20240807,184400,83944331,1553,1553,1553,1553,0
|
|
20240807,184300,83944331,1553,1553,1553,1553,0
|
|
20240807,184200,83944331,1553,1553,1553,1553,0
|
|
20240807,184100,83944331,1553,1553,1553,1553,0
|
|
20240807,184000,83944331,1553,1553,1553,1553,0
|
|
20240807,183900,83944331,1553,1553,1553,1553,0
|
|
20240807,183800,83944331,1553,1553,1553,1553,0
|
|
20240807,183700,83944331,1553,1553,1553,1553,0
|
|
20240807,183600,83944331,1553,1553,1553,1553,0
|
|
20240807,183500,83944331,1553,1553,1553,1553,0
|
|
20240807,183400,83944331,1553,1553,1553,1553,0
|
|
20240807,183300,83944331,1553,1553,1553,1553,0
|
|
20240807,183200,83944331,1553,1553,1553,1553,0
|
|
20240807,183100,83944331,1553,1553,1553,1553,0
|
|
20240807,183000,83944331,1553,1553,1553,1553,0
|
|
20240807,182900,83944331,1553,1553,1553,1553,0
|
|
20240807,182800,83944331,1553,1553,1553,1553,0
|
|
20240807,182700,83944331,1553,1553,1553,1553,0
|
|
20240807,182600,83944331,1553,1553,1553,1553,0
|
|
20240807,182500,83944331,1553,1553,1553,1553,0
|
|
20240807,182400,83944331,1553,1553,1553,1553,0
|
|
20240807,182300,83944331,1553,1553,1553,1553,1058
|
|
20240807,182200,83944331,1553,1553,1553,1553,0
|
|
20240807,182100,83944331,1553,1553,1553,1553,0
|
|
20240807,182000,83944331,1553,1553,1553,1553,0
|
|
20240807,181900,83944331,1553,1553,1553,1553,0
|
|
20240807,181800,83944331,1553,1553,1553,1553,0
|
|
20240807,181700,83944331,1553,1553,1553,1553,0
|
|
20240807,181600,83944331,1553,1553,1553,1553,0
|
|
20240807,181500,83944331,1553,1553,1553,1553,0
|
|
20240807,181400,83944331,1553,1553,1553,1553,0
|
|
20240807,181300,83944331,1553,1553,1553,1553,0
|
|
20240807,181200,83944331,1553,1553,1553,1553,0
|
|
20240807,181100,83944331,1553,1553,1553,1553,0
|
|
20240807,181000,83944331,1553,1553,1553,1553,0
|
|
20240807,180900,83944331,1553,1553,1553,1553,0
|
|
20240807,180800,83944331,1553,1553,1553,1553,0
|
|
20240807,180700,83944331,1553,1553,1553,1553,0
|
|
20240807,180600,83944331,1553,1553,1553,1553,0
|
|
20240807,180500,83944331,1553,1553,1553,1553,0
|
|
20240807,180400,83944331,1553,1553,1553,1553,0
|
|
20240807,180300,83944331,1553,1553,1553,1553,0
|
|
20240807,180200,83944331,1553,1553,1553,1553,0
|
|
20240807,180100,83944331,1553,1553,1553,1553,0
|
|
20240807,180000,83944331,1553,1553,1553,1553,0
|
|
20240807,175900,83944331,1553,1553,1553,1553,0
|
|
20240807,175800,83944331,1553,1553,1553,1553,0
|
|
20240807,175700,83944331,1553,1553,1553,1553,0
|
|
20240807,175600,83944331,1553,1553,1553,1553,0
|
|
20240807,175500,83944331,1553,1553,1553,1553,0
|
|
20240807,175400,83944331,1553,1553,1553,1553,0
|
|
20240807,175300,83944331,1553,1553,1553,1553,1058
|
|
20240807,175200,83944331,1553,1553,1553,1553,0
|
|
20240807,175100,83944331,1553,1553,1553,1553,0
|
|
20240807,175000,83944331,1553,1553,1553,1553,0
|
|
20240807,174900,83944331,1553,1553,1553,1553,0
|
|
20240807,174800,83944331,1553,1553,1553,1553,0
|
|
20240807,174700,83944331,1553,1553,1553,1553,0
|
|
20240807,174600,83944331,1553,1553,1553,1553,0
|
|
20240807,174500,83944331,1553,1553,1553,1553,0
|
|
20240807,174400,83944331,1553,1553,1553,1553,0
|
|
20240807,174300,83944331,1553,1553,1553,1553,0
|
|
20240807,174200,83944331,1553,1553,1553,1553,0
|
|
20240807,174100,83944331,1553,1553,1553,1553,0
|
|
20240807,174000,83944331,1553,1553,1553,1553,0
|
|
20240807,173900,83944331,1553,1553,1553,1553,0
|
|
20240807,173800,83944331,1553,1553,1553,1553,0
|
|
20240807,173700,83944331,1553,1553,1553,1553,0
|
|
20240807,173600,83944331,1553,1553,1553,1553,0
|
|
20240807,173500,83944331,1553,1553,1553,1553,0
|
|
20240807,173400,83944331,1553,1553,1553,1553,0
|
|
20240807,173300,83944331,1553,1553,1553,1553,0
|
|
20240807,173200,83944331,1553,1553,1553,1553,0
|
|
20240807,173100,83944331,1553,1553,1553,1553,0
|
|
20240807,173000,83944331,1553,1553,1553,1553,0
|
|
20240807,172900,83944331,1553,1553,1553,1553,0
|
|
20240807,172800,83944331,1553,1553,1553,1553,0
|
|
20240807,172700,83944331,1553,1553,1553,1553,0
|
|
20240807,172600,83944331,1553,1553,1553,1553,0
|
|
20240807,172500,83944331,1553,1553,1553,1553,0
|
|
20240807,172400,83944331,1553,1553,1553,1553,0
|
|
20240807,172300,83944331,1553,1553,1553,1553,1058
|
|
20240807,172200,83944331,1553,1553,1553,1553,0
|
|
20240807,172100,83944331,1553,1553,1553,1553,0
|
|
20240807,172000,83944331,1553,1553,1553,1553,0
|
|
20240807,171900,83944331,1553,1553,1553,1553,0
|
|
20240807,171800,83944331,1553,1553,1553,1553,0
|
|
20240807,171700,83944331,1553,1553,1553,1553,0
|
|
20240807,171600,83944331,1553,1553,1553,1553,0
|
|
20240807,171500,83944331,1553,1553,1553,1553,0
|
|
20240807,171400,83944331,1553,1553,1553,1553,0
|
|
20240807,171300,83944331,1553,1553,1553,1553,0
|
|
20240807,171200,83944331,1553,1553,1553,1553,0
|
|
20240807,171100,83944331,1553,1553,1553,1553,0
|
|
20240807,171000,83944331,1553,1553,1553,1553,0
|
|
20240807,170900,83944331,1553,1553,1553,1553,0
|
|
20240807,170800,83944331,1553,1553,1553,1553,0
|
|
20240807,170700,83944331,1553,1553,1553,1553,0
|
|
20240807,170600,83944331,1553,1553,1553,1553,0
|
|
20240807,170500,83944331,1553,1553,1553,1553,0
|
|
20240807,170400,83944331,1553,1553,1553,1553,0
|
|
20240807,170300,83944331,1553,1553,1553,1553,0
|
|
20240807,170200,83944331,1553,1553,1553,1553,0
|
|
20240807,170100,83944331,1553,1553,1553,1553,0
|
|
20240807,170000,83944331,1553,1553,1553,1553,0
|
|
20240807,165900,83944331,1553,1553,1553,1553,0
|
|
20240807,165800,83944331,1553,1553,1553,1553,0
|
|
20240807,165700,83944331,1553,1553,1553,1553,0
|
|
20240807,165600,83944331,1553,1553,1553,1553,0
|
|
20240807,165500,83944331,1553,1553,1553,1553,0
|
|
20240807,165400,83944331,1553,1553,1553,1553,0
|
|
20240807,165300,83944331,1553,1553,1553,1553,1058
|
|
20240807,165200,83944331,1553,1553,1553,1553,0
|
|
20240807,165100,83944331,1553,1553,1553,1553,0
|
|
20240807,165000,83944331,1553,1553,1553,1553,0
|
|
20240807,164900,83944331,1553,1553,1553,1553,0
|
|
20240807,164800,83944331,1553,1553,1553,1553,0
|
|
20240807,164700,83944331,1553,1553,1553,1553,0
|
|
20240807,164600,83944331,1553,1553,1553,1553,0
|
|
20240807,164500,83944331,1553,1553,1553,1553,0
|
|
20240807,164400,83944331,1553,1553,1553,1553,0
|
|
20240807,164300,83944331,1553,1553,1553,1553,0
|
|
20240807,164200,83944331,1553,1553,1553,1553,0
|
|
20240807,164100,83944331,1553,1553,1553,1553,0
|
|
20240807,164000,83944331,1553,1553,1553,1553,0
|
|
20240807,163900,83944331,1553,1553,1553,1553,0
|
|
20240807,163800,83944331,1553,1553,1553,1553,0
|
|
20240807,163700,83944331,1553,1553,1553,1553,0
|
|
20240807,163600,83944331,1553,1553,1553,1553,0
|
|
20240807,163500,83944331,1553,1553,1553,1553,0
|
|
20240807,163400,83944331,1553,1553,1553,1553,0
|
|
20240807,163300,83944331,1553,1553,1553,1553,0
|
|
20240807,163200,83944331,1553,1553,1553,1553,0
|
|
20240807,163100,83944331,1553,1553,1553,1553,0
|
|
20240807,163000,83944331,1553,1553,1553,1553,0
|
|
20240807,162900,83944331,1553,1553,1553,1553,0
|
|
20240807,162800,83944331,1553,1553,1553,1553,0
|
|
20240807,162700,83944331,1553,1553,1553,1553,0
|
|
20240807,162600,83944331,1553,1553,1553,1553,0
|
|
20240807,162500,83944331,1553,1553,1553,1553,0
|
|
20240807,162400,83944331,1553,1553,1553,1553,0
|
|
20240807,162300,83944331,1553,1553,1553,1553,1058
|
|
20240807,162200,83944331,1553,1553,1553,1553,0
|
|
20240807,162100,83944331,1553,1553,1553,1553,0
|
|
20240807,162000,83944331,1553,1553,1553,1553,0
|
|
20240807,161900,83944331,1553,1553,1553,1553,0
|
|
20240807,161800,83944331,1553,1553,1553,1553,0
|
|
20240807,161700,83944331,1553,1553,1553,1553,0
|
|
20240807,161600,83944331,1553,1553,1553,1553,0
|
|
20240807,161500,83944331,1553,1553,1553,1553,0
|
|
20240807,161400,83944331,1553,1553,1553,1553,0
|
|
20240807,161300,83944331,1553,1553,1553,1553,0
|
|
20240807,161200,83944331,1553,1553,1553,1553,0
|
|
20240807,161100,83944331,1553,1553,1553,1553,0
|
|
20240807,161000,83944331,1553,1553,1553,1553,0
|
|
20240807,160900,83944331,1553,1553,1553,1553,0
|
|
20240807,160800,83944331,1553,1553,1553,1553,0
|
|
20240807,160700,83944331,1553,1553,1553,1553,0
|
|
20240807,160600,83944331,1553,1553,1553,1553,0
|
|
20240807,160500,83944331,1553,1553,1553,1553,0
|
|
20240807,160400,83944331,1553,1553,1553,1553,0
|
|
20240807,160300,83944331,1553,1553,1553,1553,0
|
|
20240807,160200,83944331,1553,1553,1553,1553,0
|
|
20240807,160100,83944331,1553,1553,1553,1553,0
|
|
20240807,160000,83944331,1553,1553,1553,1553,0
|
|
20240807,155900,83944331,1553,1553,1553,1553,0
|
|
20240807,155800,83944331,1553,1553,1553,1553,0
|
|
20240807,155700,83944331,1553,1553,1553,1553,0
|
|
20240807,155600,83944331,1553,1553,1553,1553,0
|
|
20240807,155500,83944331,1553,1553,1553,1553,0
|
|
20240807,155400,83944331,1553,1553,1553,1553,0
|
|
20240807,155300,83944331,1553,1553,1553,1553,1058
|
|
20240807,155200,83944331,1553,1553,1553,1553,0
|
|
20240807,155100,83944331,1553,1553,1553,1553,0
|
|
20240807,155000,83944331,1553,1553,1553,1553,0
|
|
20240807,154900,83944331,1553,1553,1553,1553,0
|
|
20240807,154800,83944331,1553,1553,1553,1553,0
|
|
20240807,154700,83944331,1553,1553,1553,1553,0
|
|
20240807,154600,83944331,1553,1553,1553,1553,0
|
|
20240807,154500,83944331,1553,1553,1553,1553,0
|
|
20240807,154400,83944331,1553,1553,1553,1553,0
|
|
20240807,154300,83944331,1553,1553,1553,1553,0
|
|
20240807,154200,83944331,1553,1553,1553,1553,0
|
|
20240807,154100,83944331,1553,1553,1553,1553,0
|
|
20240807,154000,83944331,1553,1553,1553,1553,0
|
|
20240807,153900,83944331,1553,1553,1553,1553,0
|
|
20240807,153800,83944331,1553,1553,1553,1553,0
|
|
20240807,153700,83944331,1553,1553,1553,1553,0
|
|
20240807,153600,83944331,1553,1553,1553,1553,0
|
|
20240807,153500,83944331,1553,1553,1553,1553,0
|
|
20240807,153400,83944331,1553,1553,1553,1553,0
|
|
20240807,153300,83944331,1553,1553,1553,1553,0
|
|
20240807,153200,83944331,1553,1553,1553,1553,0
|
|
20240807,153100,83944331,1553,1553,1553,1553,0
|
|
20240807,153000,83944331,1553,1553,1553,1553,1058
|
|
20240807,152900,82301257,1568,1568,1568,1568,0
|
|
20240807,152800,82301257,1568,1568,1568,1568,0
|
|
20240807,152700,82301257,1568,1568,1568,1568,0
|
|
20240807,152600,82301257,1568,1568,1568,1568,0
|
|
20240807,152500,82301257,1568,1568,1568,1568,0
|
|
20240807,152400,82301257,1568,1568,1568,1568,0
|
|
20240807,152300,82301257,1568,1568,1568,1568,0
|
|
20240807,152200,82301257,1568,1568,1568,1568,0
|
|
20240807,152100,82301257,1568,1568,1568,1568,0
|
|
20240807,152000,82301257,1568,1568,1568,1568,0
|
|
20240807,151900,82301257,1568,1568,1568,1568,0
|
|
20240807,151800,82301257,1568,1561,1568,1561,2
|
|
20240807,151700,82298128,1568,1568,1568,1568,0
|
|
20240807,151600,82298128,1568,1568,1568,1568,0
|
|
20240807,151500,82298128,1568,1568,1568,1568,0
|
|
20240807,151400,82298128,1568,1568,1568,1568,0
|
|
20240807,151300,82298128,1568,1562,1568,1561,137
|
|
20240807,151200,82084082,1568,1568,1568,1568,0
|
|
20240807,151100,82084082,1568,1568,1568,1568,0
|
|
20240807,151000,82084082,1568,1568,1568,1568,0
|
|
20240807,150900,82084082,1568,1568,1568,1568,0
|
|
20240807,150800,82084082,1568,1568,1568,1568,0
|
|
20240807,150700,82084082,1568,1568,1568,1568,0
|
|
20240807,150600,82084082,1568,1568,1568,1568,0
|
|
20240807,150500,82084082,1568,1568,1568,1568,1
|
|
20240807,150400,82082514,1568,1568,1569,1568,47
|
|
20240807,150300,82008817,1569,1568,1569,1568,591
|
|
20240807,150200,81082128,1568,1568,1568,1568,0
|
|
20240807,150100,81082128,1568,1568,1568,1568,0
|
|
20240807,150000,81082128,1568,1568,1568,1568,0
|
|
20240807,145900,81082128,1568,1568,1568,1568,0
|
|
20240807,145800,81082128,1568,1568,1568,1568,0
|
|
20240807,145700,81082128,1568,1568,1568,1568,0
|
|
20240807,145600,81082128,1568,1568,1568,1568,0
|
|
20240807,145500,81082128,1568,1564,1568,1564,4
|
|
20240807,145400,81075860,1568,1568,1568,1568,0
|
|
20240807,145300,81075860,1568,1562,1568,1562,313
|
|
20240807,145200,80586946,1568,1568,1568,1568,0
|
|
20240807,145100,80586946,1568,1568,1568,1568,0
|
|
20240807,145000,80586946,1568,1568,1568,1568,0
|
|
20240807,144900,80586946,1568,1564,1568,1564,2
|
|
20240807,144800,80583814,1568,1568,1568,1568,0
|
|
20240807,144700,80583814,1568,1568,1568,1568,0
|
|
20240807,144600,80583814,1568,1568,1568,1568,0
|
|
20240807,144500,80583814,1568,1564,1568,1564,2
|
|
20240807,144400,80580682,1562,1562,1562,1562,0
|
|
20240807,144300,80580682,1562,1562,1562,1562,0
|
|
20240807,144200,80580682,1562,1562,1568,1562,102
|
|
20240807,144100,80421350,1568,1568,1568,1568,0
|
|
20240807,144000,80421350,1568,1568,1568,1568,0
|
|
20240807,143900,80421350,1568,1564,1568,1564,2
|
|
20240807,143800,80418218,1562,1562,1562,1562,0
|
|
20240807,143700,80418218,1562,1562,1562,1562,0
|
|
20240807,143600,80418218,1562,1562,1562,1562,0
|
|
20240807,143500,80418218,1562,1562,1562,1562,0
|
|
20240807,143400,80418218,1562,1562,1562,1562,0
|
|
20240807,143300,80418218,1562,1562,1562,1562,0
|
|
20240807,143200,80418218,1562,1562,1562,1562,0
|
|
20240807,143100,80418218,1562,1562,1562,1562,0
|
|
20240807,143000,80418218,1562,1562,1562,1562,10
|
|
20240807,142900,80402598,1562,1562,1562,1562,0
|
|
20240807,142800,80402598,1562,1562,1562,1562,0
|
|
20240807,142700,80402598,1562,1562,1562,1562,0
|
|
20240807,142600,80402598,1562,1562,1562,1562,0
|
|
20240807,142500,80402598,1562,1562,1562,1562,0
|
|
20240807,142400,80402598,1562,1562,1562,1562,0
|
|
20240807,142300,80402598,1562,1562,1562,1562,0
|
|
20240807,142200,80402598,1562,1560,1562,1560,2001
|
|
20240807,142100,77281036,1569,1561,1569,1560,5002
|
|
20240807,142000,69475682,1561,1561,1561,1561,0
|
|
20240807,141900,69475682,1561,1561,1561,1561,1
|
|
20240807,141800,69474121,1562,1562,1562,1562,0
|
|
20240807,141700,69474121,1562,1562,1562,1562,0
|
|
20240807,141600,69474121,1562,1562,1562,1562,0
|
|
20240807,141500,69474121,1562,1562,1562,1562,0
|
|
20240807,141400,69474121,1562,1562,1562,1562,0
|
|
20240807,141300,69474121,1562,1562,1562,1562,0
|
|
20240807,141200,69474121,1562,1562,1562,1562,0
|
|
20240807,141100,69474121,1562,1562,1562,1562,0
|
|
20240807,141000,69474121,1562,1562,1562,1562,0
|
|
20240807,140900,69474121,1562,1562,1562,1562,3
|
|
20240807,140800,69469435,1561,1561,1561,1561,0
|
|
20240807,140700,69469435,1561,1561,1561,1561,2
|
|
20240807,140600,69466313,1559,1563,1563,1559,4002
|
|
20240807,140500,63220593,1561,1565,1565,1561,5006
|
|
20240807,140400,55392133,1565,1565,1565,1565,0
|
|
20240807,140300,55392133,1565,1565,1565,1565,0
|
|
20240807,140200,55392133,1565,1565,1565,1565,0
|
|
20240807,140100,55392133,1565,1565,1565,1565,0
|
|
20240807,140000,55392133,1565,1565,1565,1565,0
|
|
20240807,135900,55392133,1565,1565,1565,1565,0
|
|
20240807,135800,55392133,1565,1565,1565,1565,50
|
|
20240807,135700,55313883,1567,1567,1567,1567,1
|
|
20240807,135600,55312316,1567,1567,1567,1567,7
|
|
20240807,135500,55301347,1567,1567,1567,1567,4
|
|
20240807,135400,55295079,1569,1569,1569,1569,0
|
|
20240807,135300,55295079,1569,1569,1569,1569,0
|
|
20240807,135200,55295079,1569,1569,1569,1569,0
|
|
20240807,135100,55295079,1569,1569,1569,1569,0
|
|
20240807,135000,55295079,1569,1567,1569,1567,288
|
|
20240807,134900,54843209,1569,1569,1569,1569,0
|
|
20240807,134800,54843209,1569,1569,1569,1569,0
|
|
20240807,134700,54843209,1569,1569,1569,1569,0
|
|
20240807,134600,54843209,1569,1569,1569,1569,0
|
|
20240807,134500,54843209,1569,1569,1569,1569,0
|
|
20240807,134400,54843209,1569,1569,1569,1569,0
|
|
20240807,134300,54843209,1569,1569,1569,1569,0
|
|
20240807,134200,54843209,1569,1567,1569,1567,2
|
|
20240807,134100,54840073,1565,1565,1565,1565,0
|
|
20240807,134000,54840073,1565,1565,1565,1565,0
|
|
20240807,133900,54840073,1565,1565,1565,1565,11
|
|
20240807,133800,54822858,1565,1565,1565,1565,0
|
|
20240807,133700,54822858,1565,1565,1565,1565,0
|
|
20240807,133600,54822858,1565,1565,1565,1565,1
|
|
20240807,133500,54821293,1565,1565,1565,1565,0
|
|
20240807,133400,54821293,1565,1565,1565,1565,100
|
|
20240807,133300,54664793,1569,1569,1569,1569,0
|
|
20240807,133200,54664793,1569,1569,1569,1569,0
|
|
20240807,133100,54664793,1569,1569,1569,1569,0
|
|
20240807,133000,54664793,1569,1565,1569,1565,2
|
|
20240807,132900,54661659,1563,1563,1563,1563,0
|
|
20240807,132800,54661659,1563,1564,1564,1563,2
|
|
20240807,132700,54658532,1561,1561,1561,1561,0
|
|
20240807,132600,54658532,1561,1561,1561,1561,0
|
|
20240807,132500,54658532,1561,1561,1561,1561,0
|
|
20240807,132400,54658532,1561,1561,1561,1561,0
|
|
20240807,132300,54658532,1561,1562,1562,1561,577
|
|
20240807,132200,53757535,1563,1563,1563,1563,1
|
|
20240807,132100,53755972,1561,1561,1561,1561,0
|
|
20240807,132000,53755972,1561,1561,1561,1561,0
|
|
20240807,131900,53755972,1561,1561,1561,1561,0
|
|
20240807,131800,53755972,1561,1561,1561,1561,0
|
|
20240807,131700,53755972,1561,1561,1561,1561,0
|
|
20240807,131600,53755972,1561,1561,1561,1561,0
|
|
20240807,131500,53755972,1561,1561,1561,1561,0
|
|
20240807,131400,53755972,1561,1561,1561,1561,0
|
|
20240807,131300,53755972,1561,1561,1561,1561,0
|
|
20240807,131200,53755972,1561,1561,1561,1561,0
|
|
20240807,131100,53755972,1561,1561,1561,1561,50
|
|
20240807,131000,53677922,1561,1561,1561,1561,0
|
|
20240807,130900,53677922,1561,1561,1561,1561,1
|
|
20240807,130800,53676361,1563,1562,1563,1561,5
|
|
20240807,130700,53668552,1562,1562,1562,1562,0
|
|
20240807,130600,53668552,1562,1564,1570,1562,3876
|
|
20240807,130500,47585680,1562,1565,1565,1562,400
|
|
20240807,130400,46959921,1565,1565,1565,1565,0
|
|
20240807,130300,46959921,1565,1565,1565,1565,600
|
|
20240807,130200,46020921,1565,1565,1565,1565,0
|
|
20240807,130100,46020921,1565,1565,1565,1565,1
|
|
20240807,130000,46019356,1566,1566,1566,1566,0
|
|
20240807,125900,46019356,1566,1566,1566,1566,0
|
|
20240807,125800,46019356,1566,1566,1566,1566,0
|
|
20240807,125700,46019356,1566,1566,1566,1566,169
|
|
20240807,125600,45754702,1566,1566,1566,1566,0
|
|
20240807,125500,45754702,1566,1566,1566,1566,0
|
|
20240807,125400,45754702,1566,1566,1566,1566,0
|
|
20240807,125300,45754702,1566,1566,1566,1566,37
|
|
20240807,125200,45696760,1565,1565,1565,1565,0
|
|
20240807,125100,45696760,1565,1565,1565,1565,0
|
|
20240807,125000,45696760,1565,1565,1565,1565,0
|
|
20240807,124900,45696760,1565,1565,1565,1565,0
|
|
20240807,124800,45696760,1565,1565,1565,1565,0
|
|
20240807,124700,45696760,1565,1565,1565,1565,149
|
|
20240807,124600,45463575,1565,1565,1565,1565,0
|
|
20240807,124500,45463575,1565,1565,1565,1565,0
|
|
20240807,124400,45463575,1565,1565,1565,1565,1
|
|
20240807,124300,45462010,1568,1568,1568,1568,0
|
|
20240807,124200,45462010,1568,1568,1568,1568,638
|
|
20240807,124100,44461626,1565,1565,1565,1565,1
|
|
20240807,124000,44460061,1566,1566,1566,1566,3431
|
|
20240807,123900,39087115,1566,1566,1566,1566,2
|
|
20240807,123800,39083983,1567,1567,1567,1567,1
|
|
20240807,123700,39082416,1568,1568,1568,1568,0
|
|
20240807,123600,39082416,1568,1568,1568,1568,0
|
|
20240807,123500,39082416,1568,1568,1568,1568,10
|
|
20240807,123400,39066736,1566,1566,1566,1566,0
|
|
20240807,123300,39066736,1566,1566,1566,1566,0
|
|
20240807,123200,39066736,1566,1566,1566,1566,0
|
|
20240807,123100,39066736,1566,1566,1566,1566,0
|
|
20240807,123000,39066736,1566,1566,1566,1566,0
|
|
20240807,122900,39066736,1566,1566,1566,1566,0
|
|
20240807,122800,39066736,1566,1569,1569,1566,3390
|
|
20240807,122700,33754433,1569,1568,1569,1568,129
|
|
20240807,122600,33552054,1567,1567,1567,1567,0
|
|
20240807,122500,33552054,1567,1567,1567,1567,0
|
|
20240807,122400,33552054,1567,1567,1567,1567,11
|
|
20240807,122300,33534817,1565,1568,1568,1565,683
|
|
20240807,122200,32463876,1568,1568,1568,1568,0
|
|
20240807,122100,32463876,1568,1568,1568,1568,1
|
|
20240807,122000,32462308,1567,1567,1567,1567,0
|
|
20240807,121900,32462308,1567,1567,1567,1567,0
|
|
20240807,121800,32462308,1567,1567,1567,1567,10
|
|
20240807,121700,32446638,1568,1568,1568,1568,100
|
|
20240807,121600,32289838,1568,1567,1568,1567,2
|
|
20240807,121500,32286703,1567,1564,1568,1564,445
|
|
20240807,121400,31590709,1564,1564,1564,1564,0
|
|
20240807,121300,31590709,1564,1564,1564,1564,1
|
|
20240807,121200,31589145,1561,1561,1561,1561,0
|
|
20240807,121100,31589145,1561,1561,1561,1561,200
|
|
20240807,121000,31276945,1568,1568,1568,1568,0
|
|
20240807,120900,31276945,1568,1568,1568,1568,0
|
|
20240807,120800,31276945,1568,1568,1568,1568,0
|
|
20240807,120700,31276945,1568,1568,1568,1568,0
|
|
20240807,120600,31276945,1568,1568,1568,1568,0
|
|
20240807,120500,31276945,1568,1568,1568,1568,0
|
|
20240807,120400,31276945,1568,1568,1568,1568,0
|
|
20240807,120300,31276945,1568,1564,1568,1564,127
|
|
20240807,120200,31077813,1568,1568,1568,1568,0
|
|
20240807,120100,31077813,1568,1568,1568,1568,0
|
|
20240807,120000,31077813,1568,1564,1568,1564,2
|
|
20240807,115900,31074681,1568,1561,1568,1561,68
|
|
20240807,115800,30968524,1569,1569,1569,1569,0
|
|
20240807,115700,30968524,1569,1564,1569,1564,27
|
|
20240807,115600,30926201,1566,1564,1566,1564,30
|
|
20240807,115500,30879223,1565,1565,1565,1565,0
|
|
20240807,115400,30879223,1565,1565,1565,1565,0
|
|
20240807,115300,30879223,1565,1565,1565,1565,0
|
|
20240807,115200,30879223,1565,1565,1565,1565,0
|
|
20240807,115100,30879223,1565,1565,1565,1565,0
|
|
20240807,115000,30879223,1565,1565,1565,1565,11
|
|
20240807,114900,30862008,1565,1565,1565,1565,17
|
|
20240807,114800,30835403,1565,1565,1565,1565,59
|
|
20240807,114700,30743068,1565,1564,1565,1564,123
|
|
20240807,114600,30550683,1564,1564,1564,1564,10
|
|
20240807,114500,30535043,1564,1564,1564,1564,0
|
|
20240807,114400,30535043,1564,1564,1564,1564,0
|
|
20240807,114300,30535043,1564,1564,1564,1564,0
|
|
20240807,114200,30535043,1564,1564,1564,1564,0
|
|
20240807,114100,30535043,1564,1564,1564,1564,0
|
|
20240807,114000,30535043,1564,1564,1564,1564,0
|
|
20240807,113900,30535043,1564,1561,1564,1561,753
|
|
20240807,113800,29359607,1561,1561,1561,1561,0
|
|
20240807,113700,29359607,1561,1561,1561,1561,0
|
|
20240807,113600,29359607,1561,1561,1561,1561,0
|
|
20240807,113500,29359607,1561,1561,1561,1561,0
|
|
20240807,113400,29359607,1561,1563,1563,1561,11
|
|
20240807,113300,29342416,1563,1563,1563,1563,0
|
|
20240807,113200,29342416,1563,1563,1563,1563,0
|
|
20240807,113100,29342416,1563,1563,1563,1563,0
|
|
20240807,113000,29342416,1563,1563,1563,1563,10
|
|
20240807,112900,29326786,1563,1563,1563,1563,3
|
|
20240807,112800,29322097,1563,1563,1563,1563,1
|
|
20240807,112700,29320534,1560,1560,1560,1560,0
|
|
20240807,112600,29320534,1560,1560,1560,1560,0
|
|
20240807,112500,29320534,1560,1560,1560,1560,0
|
|
20240807,112400,29320534,1560,1563,1563,1560,5
|
|
20240807,112300,29312722,1560,1560,1560,1560,0
|
|
20240807,112200,29312722,1560,1560,1560,1560,0
|
|
20240807,112100,29312722,1560,1560,1560,1560,1
|
|
20240807,112000,29311162,1565,1565,1565,1565,0
|
|
20240807,111900,29311162,1565,1565,1565,1565,0
|
|
20240807,111800,29311162,1565,1565,1565,1565,0
|
|
20240807,111700,29311162,1565,1565,1565,1565,0
|
|
20240807,111600,29311162,1565,1563,1565,1563,55
|
|
20240807,111500,29225139,1560,1560,1560,1560,0
|
|
20240807,111400,29225139,1560,1560,1560,1560,0
|
|
20240807,111300,29225139,1560,1560,1560,1560,0
|
|
20240807,111200,29225139,1560,1560,1560,1560,0
|
|
20240807,111100,29225139,1560,1560,1560,1560,0
|
|
20240807,111000,29225139,1560,1560,1560,1560,1
|
|
20240807,110900,29223579,1562,1562,1562,1562,10
|
|
20240807,110800,29207959,1560,1560,1560,1560,6
|
|
20240807,110700,29198599,1557,1557,1557,1557,0
|
|
20240807,110600,29198599,1557,1557,1557,1557,1
|
|
20240807,110500,29197042,1557,1560,1560,1557,194
|
|
20240807,110400,28894465,1560,1560,1560,1560,0
|
|
20240807,110300,28894465,1560,1560,1560,1560,1
|
|
20240807,110200,28892905,1560,1560,1560,1560,0
|
|
20240807,110100,28892905,1560,1560,1560,1560,0
|
|
20240807,110000,28892905,1560,1560,1560,1560,0
|
|
20240807,105900,28892905,1560,1560,1560,1560,0
|
|
20240807,105800,28892905,1560,1560,1560,1560,0
|
|
20240807,105700,28892905,1560,1563,1563,1560,14
|
|
20240807,105600,28871026,1560,1563,1563,1560,6
|
|
20240807,105500,28861651,1563,1563,1563,1563,2
|
|
20240807,105400,28858525,1566,1566,1566,1566,0
|
|
20240807,105300,28858525,1566,1563,1567,1563,65
|
|
20240807,105200,28756743,1563,1563,1563,1563,6
|
|
20240807,105100,28747365,1563,1562,1563,1562,17
|
|
20240807,105000,28720799,1559,1560,1560,1559,10
|
|
20240807,104900,28705200,1560,1560,1560,1560,1
|
|
20240807,104800,28703640,1561,1561,1561,1561,0
|
|
20240807,104700,28703640,1561,1561,1561,1561,3
|
|
20240807,104600,28698957,1561,1561,1561,1561,7
|
|
20240807,104500,28688030,1561,1561,1561,1561,7
|
|
20240807,104400,28677103,1561,1561,1561,1561,6
|
|
20240807,104300,28667737,1561,1561,1561,1558,7
|
|
20240807,104200,28656813,1561,1563,1563,1561,323
|
|
20240807,104100,28151970,1563,1563,1563,1563,0
|
|
20240807,104000,28151970,1563,1563,1563,1563,75
|
|
20240807,103900,28034745,1563,1563,1563,1563,0
|
|
20240807,103800,28034745,1563,1565,1566,1563,68
|
|
20240807,103700,27928326,1564,1564,1564,1564,5
|
|
20240807,103600,27920506,1564,1562,1564,1562,129
|
|
20240807,103500,27718879,1562,1562,1562,1562,10
|
|
20240807,103400,27703259,1561,1558,1561,1558,16
|
|
20240807,103300,27678316,1558,1558,1558,1558,9
|
|
20240807,103200,27664294,1558,1558,1558,1558,7
|
|
20240807,103100,27653388,1558,1558,1558,1558,6
|
|
20240807,103000,27644040,1558,1558,1558,1558,6
|
|
20240807,102900,27634692,1558,1558,1558,1558,1006
|
|
20240807,102800,26067344,1555,1558,1558,1555,101
|
|
20240807,102700,25910283,1558,1558,1558,1554,27
|
|
20240807,102600,25868285,1558,1558,1558,1558,6
|
|
20240807,102500,25858937,1558,1558,1558,1558,6
|
|
20240807,102400,25849589,1558,1557,1558,1557,4
|
|
20240807,102300,25843359,1557,1558,1558,1554,16
|
|
20240807,102200,25818467,1558,1553,1558,1553,11
|
|
20240807,102100,25801355,1556,1556,1563,1556,863
|
|
20240807,102000,24452614,1556,1551,1556,1551,18
|
|
20240807,101900,24424636,1554,1554,1563,1554,655
|
|
20240807,101800,23401298,1554,1554,1554,1551,6
|
|
20240807,101700,23391977,1554,1554,1554,1554,5
|
|
20240807,101600,23384207,1554,1554,1554,1551,14
|
|
20240807,101500,23362454,1551,1551,1551,1551,0
|
|
20240807,101400,23362454,1551,1551,1551,1551,0
|
|
20240807,101300,23362454,1551,1551,1551,1551,0
|
|
20240807,101200,23362454,1551,1551,1551,1551,60
|
|
20240807,101100,23269394,1551,1551,1552,1551,145
|
|
20240807,101000,23044488,1551,1551,1551,1551,5
|
|
20240807,100900,23036733,1551,1548,1551,1548,3
|
|
20240807,100800,23032083,1551,1551,1551,1551,1
|
|
20240807,100700,23030532,1560,1550,1560,1548,1276
|
|
20240807,100600,21041984,1548,1548,1556,1548,19
|
|
20240807,100500,21012460,1548,1548,1548,1548,4
|
|
20240807,100400,21006268,1548,1548,1548,1548,5
|
|
20240807,100300,20998528,1548,1547,1556,1545,302
|
|
20240807,100200,20531561,1555,1551,1555,1551,113
|
|
20240807,100100,20356086,1555,1550,1555,1550,7
|
|
20240807,100000,20345231,1550,1550,1550,1550,0
|
|
20240807,095900,20345231,1550,1555,1555,1550,641
|
|
20240807,095800,19351658,1557,1557,1557,1557,0
|
|
20240807,095700,19351658,1557,1557,1557,1557,0
|
|
20240807,095600,19351658,1557,1557,1557,1557,0
|
|
20240807,095500,19351658,1557,1549,1557,1549,25
|
|
20240807,095400,19312925,1549,1549,1549,1549,0
|
|
20240807,095300,19312925,1549,1547,1549,1547,64
|
|
20240807,095200,19213909,1547,1548,1559,1546,398
|
|
20240807,095100,18598242,1559,1548,1559,1548,8
|
|
20240807,095000,18585847,1551,1548,1560,1547,36
|
|
20240807,094900,18530077,1555,1548,1555,1548,70
|
|
20240807,094800,18421234,1560,1560,1560,1560,0
|
|
20240807,094700,18421234,1560,1560,1560,1560,0
|
|
20240807,094600,18421234,1560,1545,1560,1545,17
|
|
20240807,094500,18394896,1545,1544,1560,1544,180
|
|
20240807,094400,18114430,1543,1542,1558,1542,2327
|
|
20240807,094300,14490645,1542,1542,1558,1542,29
|
|
20240807,094200,14445593,1540,1538,1558,1538,136
|
|
20240807,094100,14235017,1538,1537,1538,1536,4110
|
|
20240807,094000,7918307,1541,1540,1541,1540,1032
|
|
20240807,093900,6328997,1542,1541,1542,1541,30
|
|
20240807,093800,6282757,1541,1541,1541,1541,24
|
|
20240807,093700,6245773,1541,1543,1547,1541,325
|
|
20240807,093600,5743962,1541,1540,1543,1538,537
|
|
20240807,093500,4917829,1540,1541,1541,1538,611
|
|
20240807,093400,3977162,1541,1541,1541,1541,146
|
|
20240807,093300,3752176,1543,1543,1543,1543,0
|
|
20240807,093200,3752176,1543,1543,1543,1543,1
|
|
20240807,093100,3750633,1541,1541,1541,1541,0
|
|
20240807,093000,3750633,1541,1543,1546,1541,9
|
|
20240807,092900,3736748,1543,1541,1543,1541,11
|
|
20240807,092800,3719795,1538,1538,1538,1538,0
|
|
20240807,092700,3719795,1538,1538,1538,1538,0
|
|
20240807,092600,3719795,1538,1538,1540,1538,15
|
|
20240807,092500,3696723,1536,1536,1536,1534,13
|
|
20240807,092400,3676757,1533,1533,1533,1533,0
|
|
20240807,092300,3676757,1533,1533,1533,1533,1
|
|
20240807,092200,3675224,1533,1533,1533,1533,3
|
|
20240807,092100,3670625,1532,1532,1532,1532,1
|
|
20240807,092000,3669093,1531,1531,1531,1531,60
|
|
20240807,091900,3577233,1530,1530,1530,1530,1
|
|
20240807,091800,3575703,1529,1529,1530,1529,10
|
|
20240807,091700,3560411,1527,1527,1527,1527,0
|
|
20240807,091600,3560411,1527,1527,1527,1527,0
|
|
20240807,091500,3560411,1527,1527,1527,1527,0
|
|
20240807,091400,3560411,1527,1529,1529,1527,3
|
|
20240807,091300,3555827,1529,1529,1529,1529,209
|
|
20240807,091200,3236266,1529,1529,1529,1529,84
|
|
20240807,091100,3107830,1529,1529,1529,1529,13
|
|
20240807,091000,3087953,1527,1527,1527,1527,0
|
|
20240807,090900,3087953,1527,1527,1527,1527,0
|
|
20240807,090800,3087953,1527,1527,1527,1527,0
|
|
20240807,090700,3087953,1527,1527,1527,1527,1
|
|
20240807,090600,3086426,1527,1529,1529,1527,2
|
|
20240807,090500,3083370,1527,1527,1527,1527,1
|
|
20240807,090400,3081843,1524,1524,1524,1524,251
|
|
20240807,090300,2699319,1490,1542,1542,1490,1082
|
|
20240807,090200,1070033,1542,1545,1545,1542,3
|
|
20240807,090100,1065402,1548,1548,1548,1548,0
|
|
20240807,090000,1065402,1548,1560,1560,1548,683
|