631 lines
29 KiB
CSV
631 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,192800,26750093,1279,1279,1279,1279,607
|
|
20240802,192700,26750093,1279,1279,1279,1279,0
|
|
20240802,192600,26750093,1279,1279,1279,1279,0
|
|
20240802,192500,26750093,1279,1279,1279,1279,0
|
|
20240802,192400,26750093,1279,1279,1279,1279,0
|
|
20240802,192300,26750093,1279,1279,1279,1279,0
|
|
20240802,192200,26750093,1279,1279,1279,1279,0
|
|
20240802,192100,26750093,1279,1279,1279,1279,0
|
|
20240802,192000,26750093,1279,1279,1279,1279,0
|
|
20240802,191900,26750093,1279,1279,1279,1279,0
|
|
20240802,191800,26750093,1279,1279,1279,1279,0
|
|
20240802,191700,26750093,1279,1279,1279,1279,0
|
|
20240802,191600,26750093,1279,1279,1279,1279,0
|
|
20240802,191500,26750093,1279,1279,1279,1279,0
|
|
20240802,191400,26750093,1279,1279,1279,1279,0
|
|
20240802,191300,26750093,1279,1279,1279,1279,0
|
|
20240802,191200,26750093,1279,1279,1279,1279,0
|
|
20240802,191100,26750093,1279,1279,1279,1279,0
|
|
20240802,191000,26750093,1279,1279,1279,1279,0
|
|
20240802,190900,26750093,1279,1279,1279,1279,0
|
|
20240802,190800,26750093,1279,1279,1279,1279,0
|
|
20240802,190700,26750093,1279,1279,1279,1279,0
|
|
20240802,190600,26750093,1279,1279,1279,1279,0
|
|
20240802,190500,26750093,1279,1279,1279,1279,0
|
|
20240802,190400,26750093,1279,1279,1279,1279,0
|
|
20240802,190300,26750093,1279,1279,1279,1279,0
|
|
20240802,190200,26750093,1279,1279,1279,1279,0
|
|
20240802,190100,26750093,1279,1279,1279,1279,0
|
|
20240802,190000,26750093,1279,1279,1279,1279,0
|
|
20240802,185900,26750093,1279,1279,1279,1279,0
|
|
20240802,185800,26750093,1279,1279,1279,1279,607
|
|
20240802,185700,26750093,1279,1279,1279,1279,0
|
|
20240802,185600,26750093,1279,1279,1279,1279,0
|
|
20240802,185500,26750093,1279,1279,1279,1279,0
|
|
20240802,185400,26750093,1279,1279,1279,1279,0
|
|
20240802,185300,26750093,1279,1279,1279,1279,0
|
|
20240802,185200,26750093,1279,1279,1279,1279,0
|
|
20240802,185100,26750093,1279,1279,1279,1279,0
|
|
20240802,185000,26750093,1279,1279,1279,1279,0
|
|
20240802,184900,26750093,1279,1279,1279,1279,0
|
|
20240802,184800,26750093,1279,1279,1279,1279,0
|
|
20240802,184700,26750093,1279,1279,1279,1279,0
|
|
20240802,184600,26750093,1279,1279,1279,1279,0
|
|
20240802,184500,26750093,1279,1279,1279,1279,0
|
|
20240802,184400,26750093,1279,1279,1279,1279,0
|
|
20240802,184300,26750093,1279,1279,1279,1279,0
|
|
20240802,184200,26750093,1279,1279,1279,1279,0
|
|
20240802,184100,26750093,1279,1279,1279,1279,0
|
|
20240802,184000,26750093,1279,1279,1279,1279,0
|
|
20240802,183900,26750093,1279,1279,1279,1279,0
|
|
20240802,183800,26750093,1279,1279,1279,1279,0
|
|
20240802,183700,26750093,1279,1279,1279,1279,0
|
|
20240802,183600,26750093,1279,1279,1279,1279,0
|
|
20240802,183500,26750093,1279,1279,1279,1279,0
|
|
20240802,183400,26750093,1279,1279,1279,1279,0
|
|
20240802,183300,26750093,1279,1279,1279,1279,0
|
|
20240802,183200,26750093,1279,1279,1279,1279,0
|
|
20240802,183100,26750093,1279,1279,1279,1279,0
|
|
20240802,183000,26750093,1279,1279,1279,1279,0
|
|
20240802,182900,26750093,1279,1279,1279,1279,0
|
|
20240802,182800,26750093,1279,1279,1279,1279,607
|
|
20240802,182700,26750093,1279,1279,1279,1279,0
|
|
20240802,182600,26750093,1279,1279,1279,1279,0
|
|
20240802,182500,26750093,1279,1279,1279,1279,0
|
|
20240802,182400,26750093,1279,1279,1279,1279,0
|
|
20240802,182300,26750093,1279,1279,1279,1279,0
|
|
20240802,182200,26750093,1279,1279,1279,1279,0
|
|
20240802,182100,26750093,1279,1279,1279,1279,0
|
|
20240802,182000,26750093,1279,1279,1279,1279,0
|
|
20240802,181900,26750093,1279,1279,1279,1279,0
|
|
20240802,181800,26750093,1279,1279,1279,1279,0
|
|
20240802,181700,26750093,1279,1279,1279,1279,0
|
|
20240802,181600,26750093,1279,1279,1279,1279,0
|
|
20240802,181500,26750093,1279,1279,1279,1279,0
|
|
20240802,181400,26750093,1279,1279,1279,1279,0
|
|
20240802,181300,26750093,1279,1279,1279,1279,0
|
|
20240802,181200,26750093,1279,1279,1279,1279,0
|
|
20240802,181100,26750093,1279,1279,1279,1279,0
|
|
20240802,181000,26750093,1279,1279,1279,1279,0
|
|
20240802,180900,26750093,1279,1279,1279,1279,0
|
|
20240802,180800,26750093,1279,1279,1279,1279,0
|
|
20240802,180700,26750093,1279,1279,1279,1279,0
|
|
20240802,180600,26750093,1279,1279,1279,1279,0
|
|
20240802,180500,26750093,1279,1279,1279,1279,0
|
|
20240802,180400,26750093,1279,1279,1279,1279,0
|
|
20240802,180300,26750093,1279,1279,1279,1279,0
|
|
20240802,180200,26750093,1279,1279,1279,1279,0
|
|
20240802,180100,26750093,1279,1279,1279,1279,0
|
|
20240802,180000,26750093,1279,1279,1279,1279,0
|
|
20240802,175900,26750093,1279,1279,1279,1279,0
|
|
20240802,175800,26750093,1279,1279,1279,1279,607
|
|
20240802,175700,26750093,1279,1279,1279,1279,0
|
|
20240802,175600,26750093,1279,1279,1279,1279,0
|
|
20240802,175500,26750093,1279,1279,1279,1279,0
|
|
20240802,175400,26750093,1279,1279,1279,1279,0
|
|
20240802,175300,26750093,1279,1279,1279,1279,0
|
|
20240802,175200,26750093,1279,1279,1279,1279,0
|
|
20240802,175100,26750093,1279,1279,1279,1279,0
|
|
20240802,175000,26750093,1279,1279,1279,1279,0
|
|
20240802,174900,26750093,1279,1279,1279,1279,0
|
|
20240802,174800,26750093,1279,1279,1279,1279,0
|
|
20240802,174700,26750093,1279,1279,1279,1279,0
|
|
20240802,174600,26750093,1279,1279,1279,1279,0
|
|
20240802,174500,26750093,1279,1279,1279,1279,0
|
|
20240802,174400,26750093,1279,1279,1279,1279,0
|
|
20240802,174300,26750093,1279,1279,1279,1279,0
|
|
20240802,174200,26750093,1279,1279,1279,1279,0
|
|
20240802,174100,26750093,1279,1279,1279,1279,0
|
|
20240802,174000,26750093,1279,1279,1279,1279,0
|
|
20240802,173900,26750093,1279,1279,1279,1279,0
|
|
20240802,173800,26750093,1279,1279,1279,1279,0
|
|
20240802,173700,26750093,1279,1279,1279,1279,0
|
|
20240802,173600,26750093,1279,1279,1279,1279,0
|
|
20240802,173500,26750093,1279,1279,1279,1279,0
|
|
20240802,173400,26750093,1279,1279,1279,1279,0
|
|
20240802,173300,26750093,1279,1279,1279,1279,0
|
|
20240802,173200,26750093,1279,1279,1279,1279,0
|
|
20240802,173100,26750093,1279,1279,1279,1279,0
|
|
20240802,173000,26750093,1279,1279,1279,1279,0
|
|
20240802,172900,26750093,1279,1279,1279,1279,0
|
|
20240802,172800,26750093,1279,1279,1279,1279,607
|
|
20240802,172700,26750093,1279,1279,1279,1279,0
|
|
20240802,172600,26750093,1279,1279,1279,1279,0
|
|
20240802,172500,26750093,1279,1279,1279,1279,0
|
|
20240802,172400,26750093,1279,1279,1279,1279,0
|
|
20240802,172300,26750093,1279,1279,1279,1279,0
|
|
20240802,172200,26750093,1279,1279,1279,1279,0
|
|
20240802,172100,26750093,1279,1279,1279,1279,0
|
|
20240802,172000,26750093,1279,1279,1279,1279,0
|
|
20240802,171900,26750093,1279,1279,1279,1279,0
|
|
20240802,171800,26750093,1279,1279,1279,1279,0
|
|
20240802,171700,26750093,1279,1279,1279,1279,0
|
|
20240802,171600,26750093,1279,1279,1279,1279,0
|
|
20240802,171500,26750093,1279,1279,1279,1279,0
|
|
20240802,171400,26750093,1279,1279,1279,1279,0
|
|
20240802,171300,26750093,1279,1279,1279,1279,0
|
|
20240802,171200,26750093,1279,1279,1279,1279,0
|
|
20240802,171100,26750093,1279,1279,1279,1279,0
|
|
20240802,171000,26750093,1279,1279,1279,1279,0
|
|
20240802,170900,26750093,1279,1279,1279,1279,0
|
|
20240802,170800,26750093,1279,1279,1279,1279,0
|
|
20240802,170700,26750093,1279,1279,1279,1279,0
|
|
20240802,170600,26750093,1279,1279,1279,1279,0
|
|
20240802,170500,26750093,1279,1279,1279,1279,0
|
|
20240802,170400,26750093,1279,1279,1279,1279,0
|
|
20240802,170300,26750093,1279,1279,1279,1279,0
|
|
20240802,170200,26750093,1279,1279,1279,1279,0
|
|
20240802,170100,26750093,1279,1279,1279,1279,0
|
|
20240802,170000,26750093,1279,1279,1279,1279,0
|
|
20240802,165900,26750093,1279,1279,1279,1279,0
|
|
20240802,165800,26750093,1279,1279,1279,1279,607
|
|
20240802,165700,26750093,1279,1279,1279,1279,0
|
|
20240802,165600,26750093,1279,1279,1279,1279,0
|
|
20240802,165500,26750093,1279,1279,1279,1279,0
|
|
20240802,165400,26750093,1279,1279,1279,1279,0
|
|
20240802,165300,26750093,1279,1279,1279,1279,0
|
|
20240802,165200,26750093,1279,1279,1279,1279,0
|
|
20240802,165100,26750093,1279,1279,1279,1279,0
|
|
20240802,165000,26750093,1279,1279,1279,1279,0
|
|
20240802,164900,26750093,1279,1279,1279,1279,0
|
|
20240802,164800,26750093,1279,1279,1279,1279,0
|
|
20240802,164700,26750093,1279,1279,1279,1279,0
|
|
20240802,164600,26750093,1279,1279,1279,1279,0
|
|
20240802,164500,26750093,1279,1279,1279,1279,0
|
|
20240802,164400,26750093,1279,1279,1279,1279,0
|
|
20240802,164300,26750093,1279,1279,1279,1279,0
|
|
20240802,164200,26750093,1279,1279,1279,1279,0
|
|
20240802,164100,26750093,1279,1279,1279,1279,0
|
|
20240802,164000,26750093,1279,1279,1279,1279,0
|
|
20240802,163900,26750093,1279,1279,1279,1279,0
|
|
20240802,163800,26750093,1279,1279,1279,1279,0
|
|
20240802,163700,26750093,1279,1279,1279,1279,0
|
|
20240802,163600,26750093,1279,1279,1279,1279,0
|
|
20240802,163500,26750093,1279,1279,1279,1279,0
|
|
20240802,163400,26750093,1279,1279,1279,1279,0
|
|
20240802,163300,26750093,1279,1279,1279,1279,0
|
|
20240802,163200,26750093,1279,1279,1279,1279,0
|
|
20240802,163100,26750093,1279,1279,1279,1279,0
|
|
20240802,163000,26750093,1279,1279,1279,1279,0
|
|
20240802,162900,26750093,1279,1279,1279,1279,0
|
|
20240802,162800,26750093,1279,1279,1279,1279,607
|
|
20240802,162700,26750093,1279,1279,1279,1279,0
|
|
20240802,162600,26750093,1279,1279,1279,1279,0
|
|
20240802,162500,26750093,1279,1279,1279,1279,0
|
|
20240802,162400,26750093,1279,1279,1279,1279,0
|
|
20240802,162300,26750093,1279,1279,1279,1279,0
|
|
20240802,162200,26750093,1279,1279,1279,1279,0
|
|
20240802,162100,26750093,1279,1279,1279,1279,0
|
|
20240802,162000,26750093,1279,1279,1279,1279,0
|
|
20240802,161900,26750093,1279,1279,1279,1279,0
|
|
20240802,161800,26750093,1279,1279,1279,1279,0
|
|
20240802,161700,26750093,1279,1279,1279,1279,0
|
|
20240802,161600,26750093,1279,1279,1279,1279,0
|
|
20240802,161500,26750093,1279,1279,1279,1279,0
|
|
20240802,161400,26750093,1279,1279,1279,1279,0
|
|
20240802,161300,26750093,1279,1279,1279,1279,0
|
|
20240802,161200,26750093,1279,1279,1279,1279,0
|
|
20240802,161100,26750093,1279,1279,1279,1279,0
|
|
20240802,161000,26750093,1279,1279,1279,1279,0
|
|
20240802,160900,26750093,1279,1279,1279,1279,0
|
|
20240802,160800,26750093,1279,1279,1279,1279,0
|
|
20240802,160700,26750093,1279,1279,1279,1279,0
|
|
20240802,160600,26750093,1279,1279,1279,1279,0
|
|
20240802,160500,26750093,1279,1279,1279,1279,0
|
|
20240802,160400,26750093,1279,1279,1279,1279,0
|
|
20240802,160300,26750093,1279,1279,1279,1279,0
|
|
20240802,160200,26750093,1279,1279,1279,1279,0
|
|
20240802,160100,26750093,1279,1279,1279,1279,0
|
|
20240802,160000,26750093,1279,1279,1279,1279,0
|
|
20240802,155900,26750093,1279,1279,1279,1279,0
|
|
20240802,155800,26750093,1279,1279,1279,1279,607
|
|
20240802,155700,26750093,1279,1279,1279,1279,0
|
|
20240802,155600,26750093,1279,1279,1279,1279,0
|
|
20240802,155500,26750093,1279,1279,1279,1279,0
|
|
20240802,155400,26750093,1279,1279,1279,1279,0
|
|
20240802,155300,26750093,1279,1279,1279,1279,0
|
|
20240802,155200,26750093,1279,1279,1279,1279,0
|
|
20240802,155100,26750093,1279,1279,1279,1279,0
|
|
20240802,155000,26750093,1279,1279,1279,1279,0
|
|
20240802,154900,26750093,1279,1279,1279,1279,0
|
|
20240802,154800,26750093,1279,1279,1279,1279,0
|
|
20240802,154700,26750093,1279,1279,1279,1279,0
|
|
20240802,154600,26750093,1279,1279,1279,1279,0
|
|
20240802,154500,26750093,1279,1279,1279,1279,0
|
|
20240802,154400,26750093,1279,1279,1279,1279,0
|
|
20240802,154300,26750093,1279,1279,1279,1279,0
|
|
20240802,154200,26750093,1279,1279,1279,1279,0
|
|
20240802,154100,26750093,1279,1279,1279,1279,0
|
|
20240802,154000,26750093,1279,1279,1279,1279,0
|
|
20240802,153900,26750093,1279,1279,1279,1279,0
|
|
20240802,153800,26750093,1279,1279,1279,1279,0
|
|
20240802,153700,26750093,1279,1279,1279,1279,0
|
|
20240802,153600,26750093,1279,1279,1279,1279,0
|
|
20240802,153500,26750093,1279,1279,1279,1279,0
|
|
20240802,153400,26750093,1279,1279,1279,1279,0
|
|
20240802,153300,26750093,1279,1279,1279,1279,0
|
|
20240802,153200,26750093,1279,1279,1279,1279,0
|
|
20240802,153100,26750093,1279,1279,1279,1279,0
|
|
20240802,153000,26750093,1279,1279,1279,1279,607
|
|
20240802,152900,25973740,1273,1273,1273,1273,0
|
|
20240802,152800,25973740,1273,1273,1273,1273,0
|
|
20240802,152700,25973740,1273,1273,1273,1273,0
|
|
20240802,152600,25973740,1273,1273,1273,1273,0
|
|
20240802,152500,25973740,1273,1273,1273,1273,0
|
|
20240802,152400,25973740,1273,1273,1273,1273,0
|
|
20240802,152300,25973740,1273,1273,1273,1273,0
|
|
20240802,152200,25973740,1273,1273,1273,1273,0
|
|
20240802,152100,25973740,1273,1273,1273,1273,0
|
|
20240802,152000,25973740,1273,1273,1273,1273,0
|
|
20240802,151900,25973740,1273,1263,1273,1263,480
|
|
20240802,151800,25367035,1263,1263,1263,1263,0
|
|
20240802,151700,25367035,1263,1263,1263,1263,0
|
|
20240802,151600,25367035,1263,1263,1263,1263,0
|
|
20240802,151500,25367035,1263,1263,1263,1263,32
|
|
20240802,151400,25326619,1261,1261,1261,1261,0
|
|
20240802,151300,25326619,1261,1261,1261,1261,0
|
|
20240802,151200,25326619,1261,1261,1261,1261,0
|
|
20240802,151100,25326619,1261,1261,1261,1261,0
|
|
20240802,151000,25326619,1261,1261,1261,1261,0
|
|
20240802,150900,25326619,1261,1261,1261,1261,0
|
|
20240802,150800,25326619,1261,1261,1261,1261,30
|
|
20240802,150700,25288789,1255,1255,1255,1255,0
|
|
20240802,150600,25288789,1255,1255,1255,1255,0
|
|
20240802,150500,25288789,1255,1255,1255,1255,3
|
|
20240802,150400,25285024,1255,1255,1255,1255,10
|
|
20240802,150300,25272474,1255,1255,1255,1255,0
|
|
20240802,150200,25272474,1255,1255,1255,1255,0
|
|
20240802,150100,25272474,1255,1255,1255,1255,0
|
|
20240802,150000,25272474,1255,1255,1255,1255,0
|
|
20240802,145900,25272474,1255,1255,1255,1255,5
|
|
20240802,145800,25266199,1255,1255,1255,1255,0
|
|
20240802,145700,25266199,1255,1255,1255,1255,295
|
|
20240802,145600,24895974,1254,1254,1254,1254,0
|
|
20240802,145500,24895974,1254,1256,1256,1254,115
|
|
20240802,145400,24751762,1255,1255,1255,1255,0
|
|
20240802,145300,24751762,1255,1255,1255,1255,0
|
|
20240802,145200,24751762,1255,1255,1255,1255,0
|
|
20240802,145100,24751762,1255,1255,1255,1255,0
|
|
20240802,145000,24751762,1255,1255,1255,1255,0
|
|
20240802,144900,24751762,1255,1255,1255,1255,0
|
|
20240802,144800,24751762,1255,1255,1255,1255,0
|
|
20240802,144700,24751762,1255,1255,1255,1255,0
|
|
20240802,144600,24751762,1255,1255,1255,1255,0
|
|
20240802,144500,24751762,1255,1255,1255,1255,0
|
|
20240802,144400,24751762,1255,1255,1255,1255,0
|
|
20240802,144300,24751762,1255,1255,1255,1255,0
|
|
20240802,144200,24751762,1255,1255,1255,1255,0
|
|
20240802,144100,24751762,1255,1255,1255,1255,0
|
|
20240802,144000,24751762,1255,1255,1255,1255,0
|
|
20240802,143900,24751762,1255,1255,1255,1255,0
|
|
20240802,143800,24751762,1255,1255,1255,1255,3
|
|
20240802,143700,24747997,1255,1255,1255,1255,0
|
|
20240802,143600,24747997,1255,1255,1255,1255,2
|
|
20240802,143500,24745487,1256,1256,1256,1256,0
|
|
20240802,143400,24745487,1256,1256,1256,1256,0
|
|
20240802,143300,24745487,1256,1256,1256,1256,0
|
|
20240802,143200,24745487,1256,1256,1256,1256,0
|
|
20240802,143100,24745487,1256,1256,1256,1256,2
|
|
20240802,143000,24742975,1257,1257,1257,1257,0
|
|
20240802,142900,24742975,1257,1257,1257,1257,0
|
|
20240802,142800,24742975,1257,1257,1257,1257,0
|
|
20240802,142700,24742975,1257,1257,1257,1257,0
|
|
20240802,142600,24742975,1257,1257,1258,1257,7
|
|
20240802,142500,24734172,1259,1259,1259,1259,41
|
|
20240802,142400,24682553,1258,1258,1258,1258,0
|
|
20240802,142300,24682553,1258,1258,1258,1258,1
|
|
20240802,142200,24681295,1261,1261,1261,1261,0
|
|
20240802,142100,24681295,1261,1261,1261,1261,0
|
|
20240802,142000,24681295,1261,1261,1261,1261,1
|
|
20240802,141900,24680034,1254,1254,1254,1254,1
|
|
20240802,141800,24678780,1264,1264,1264,1264,0
|
|
20240802,141700,24678780,1264,1264,1264,1264,0
|
|
20240802,141600,24678780,1264,1264,1264,1264,0
|
|
20240802,141500,24678780,1264,1264,1264,1264,0
|
|
20240802,141400,24678780,1264,1264,1264,1264,0
|
|
20240802,141300,24678780,1264,1264,1264,1264,1
|
|
20240802,141200,24677516,1265,1253,1266,1253,5289
|
|
20240802,141100,18004587,1252,1253,1253,1252,46
|
|
20240802,141000,17946974,1252,1252,1252,1252,0
|
|
20240802,140900,17946974,1252,1252,1252,1252,0
|
|
20240802,140800,17946974,1252,1252,1252,1252,0
|
|
20240802,140700,17946974,1252,1252,1252,1252,0
|
|
20240802,140600,17946974,1252,1252,1252,1252,25
|
|
20240802,140500,17915674,1253,1253,1253,1253,0
|
|
20240802,140400,17915674,1253,1253,1253,1253,0
|
|
20240802,140300,17915674,1253,1253,1253,1253,0
|
|
20240802,140200,17915674,1253,1253,1253,1253,0
|
|
20240802,140100,17915674,1253,1253,1253,1253,32
|
|
20240802,140000,17875578,1253,1253,1253,1253,24
|
|
20240802,135900,17845506,1254,1254,1254,1254,0
|
|
20240802,135800,17845506,1254,1254,1254,1254,0
|
|
20240802,135700,17845506,1254,1254,1254,1254,40
|
|
20240802,135600,17795346,1253,1253,1253,1253,0
|
|
20240802,135500,17795346,1253,1253,1253,1253,0
|
|
20240802,135400,17795346,1253,1253,1253,1253,0
|
|
20240802,135300,17795346,1253,1253,1253,1253,0
|
|
20240802,135200,17795346,1253,1253,1253,1253,12
|
|
20240802,135100,17780310,1253,1253,1253,1253,0
|
|
20240802,135000,17780310,1253,1253,1253,1253,0
|
|
20240802,134900,17780310,1253,1254,1254,1253,280
|
|
20240802,134800,17429200,1254,1254,1254,1254,0
|
|
20240802,134700,17429200,1254,1254,1254,1254,0
|
|
20240802,134600,17429200,1254,1254,1254,1254,24
|
|
20240802,134500,17399104,1254,1254,1254,1254,0
|
|
20240802,134400,17399104,1254,1254,1254,1254,0
|
|
20240802,134300,17399104,1254,1254,1254,1254,0
|
|
20240802,134200,17399104,1254,1254,1254,1254,0
|
|
20240802,134100,17399104,1254,1254,1254,1254,24
|
|
20240802,134000,17369008,1254,1254,1254,1254,0
|
|
20240802,133900,17369008,1254,1254,1254,1254,0
|
|
20240802,133800,17369008,1254,1254,1254,1254,0
|
|
20240802,133700,17369008,1254,1254,1254,1254,0
|
|
20240802,133600,17369008,1254,1254,1254,1254,517
|
|
20240802,133500,16720690,1255,1255,1255,1255,0
|
|
20240802,133400,16720690,1255,1255,1255,1255,0
|
|
20240802,133300,16720690,1255,1255,1255,1255,8
|
|
20240802,133200,16710650,1256,1256,1256,1256,0
|
|
20240802,133100,16710650,1256,1256,1256,1256,2
|
|
20240802,133000,16708138,1256,1256,1256,1256,0
|
|
20240802,132900,16708138,1256,1256,1256,1256,55
|
|
20240802,132800,16639058,1255,1255,1255,1255,0
|
|
20240802,132700,16639058,1255,1255,1255,1255,0
|
|
20240802,132600,16639058,1255,1255,1255,1255,24
|
|
20240802,132500,16608938,1255,1255,1255,1255,0
|
|
20240802,132400,16608938,1255,1255,1255,1255,0
|
|
20240802,132300,16608938,1255,1255,1255,1255,0
|
|
20240802,132200,16608938,1255,1255,1255,1255,35
|
|
20240802,132100,16565013,1253,1253,1253,1253,0
|
|
20240802,132000,16565013,1253,1253,1253,1253,0
|
|
20240802,131900,16565013,1253,1253,1253,1253,0
|
|
20240802,131800,16565013,1253,1253,1253,1253,0
|
|
20240802,131700,16565013,1253,1253,1253,1253,0
|
|
20240802,131600,16565013,1253,1253,1253,1253,0
|
|
20240802,131500,16565013,1253,1253,1253,1253,163
|
|
20240802,131400,16360774,1255,1255,1255,1255,0
|
|
20240802,131300,16360774,1255,1255,1255,1255,0
|
|
20240802,131200,16360774,1255,1255,1255,1255,0
|
|
20240802,131100,16360774,1255,1255,1255,1255,0
|
|
20240802,131000,16360774,1255,1255,1255,1255,0
|
|
20240802,130900,16360774,1255,1255,1255,1255,0
|
|
20240802,130800,16360774,1255,1255,1255,1255,0
|
|
20240802,130700,16360774,1255,1255,1255,1255,0
|
|
20240802,130600,16360774,1255,1255,1255,1255,0
|
|
20240802,130500,16360774,1255,1255,1255,1255,8
|
|
20240802,130400,16350734,1255,1255,1255,1255,0
|
|
20240802,130300,16350734,1255,1255,1255,1255,3
|
|
20240802,130200,16346969,1255,1255,1255,1255,100
|
|
20240802,130100,16221469,1255,1255,1255,1255,0
|
|
20240802,130000,16221469,1255,1255,1255,1255,0
|
|
20240802,125900,16221469,1255,1255,1255,1255,0
|
|
20240802,125800,16221469,1255,1255,1255,1255,0
|
|
20240802,125700,16221469,1255,1255,1255,1255,0
|
|
20240802,125600,16221469,1255,1255,1255,1255,0
|
|
20240802,125500,16221469,1255,1255,1255,1255,0
|
|
20240802,125400,16221469,1255,1253,1255,1253,35
|
|
20240802,125300,16177590,1253,1253,1253,1253,12
|
|
20240802,125200,16162554,1253,1253,1253,1253,0
|
|
20240802,125100,16162554,1253,1253,1253,1253,0
|
|
20240802,125000,16162554,1253,1253,1253,1253,0
|
|
20240802,124900,16162554,1253,1253,1253,1253,24
|
|
20240802,124800,16132482,1254,1254,1254,1254,5
|
|
20240802,124700,16126212,1254,1254,1254,1254,0
|
|
20240802,124600,16126212,1254,1254,1254,1254,1
|
|
20240802,124500,16124958,1254,1254,1254,1254,0
|
|
20240802,124400,16124958,1254,1254,1254,1254,0
|
|
20240802,124300,16124958,1254,1254,1254,1254,5
|
|
20240802,124200,16118688,1254,1254,1254,1254,2
|
|
20240802,124100,16116180,1255,1255,1255,1255,2
|
|
20240802,124000,16113670,1256,1256,1256,1256,0
|
|
20240802,123900,16113670,1256,1256,1256,1256,0
|
|
20240802,123800,16113670,1256,1256,1256,1256,0
|
|
20240802,123700,16113670,1256,1255,1256,1255,127
|
|
20240802,123600,15954262,1255,1255,1255,1255,0
|
|
20240802,123500,15954262,1255,1255,1255,1255,0
|
|
20240802,123400,15954262,1255,1255,1255,1255,33
|
|
20240802,123300,15912847,1259,1259,1259,1259,0
|
|
20240802,123200,15912847,1259,1259,1259,1259,0
|
|
20240802,123100,15912847,1259,1259,1259,1259,0
|
|
20240802,123000,15912847,1259,1259,1259,1259,0
|
|
20240802,122900,15912847,1259,1259,1259,1259,0
|
|
20240802,122800,15912847,1259,1259,1259,1259,0
|
|
20240802,122700,15912847,1259,1259,1259,1259,0
|
|
20240802,122600,15912847,1259,1259,1259,1259,0
|
|
20240802,122500,15912847,1259,1259,1259,1259,0
|
|
20240802,122400,15912847,1259,1259,1259,1259,0
|
|
20240802,122300,15912847,1259,1259,1259,1259,0
|
|
20240802,122200,15912847,1259,1259,1259,1259,0
|
|
20240802,122100,15912847,1259,1259,1259,1259,0
|
|
20240802,122000,15912847,1259,1259,1259,1259,0
|
|
20240802,121900,15912847,1259,1259,1259,1259,0
|
|
20240802,121800,15912847,1259,1259,1259,1259,0
|
|
20240802,121700,15912847,1259,1259,1259,1259,0
|
|
20240802,121600,15912847,1259,1259,1259,1259,0
|
|
20240802,121500,15912847,1259,1255,1259,1255,500
|
|
20240802,121400,15284581,1259,1259,1259,1259,0
|
|
20240802,121300,15284581,1259,1259,1259,1259,0
|
|
20240802,121200,15284581,1259,1259,1259,1259,0
|
|
20240802,121100,15284581,1259,1259,1259,1259,0
|
|
20240802,121000,15284581,1259,1259,1259,1259,0
|
|
20240802,120900,15284581,1259,1259,1259,1259,0
|
|
20240802,120800,15284581,1259,1259,1259,1259,0
|
|
20240802,120700,15284581,1259,1259,1259,1259,0
|
|
20240802,120600,15284581,1259,1259,1259,1259,0
|
|
20240802,120500,15284581,1259,1259,1259,1259,0
|
|
20240802,120400,15284581,1259,1259,1259,1259,0
|
|
20240802,120300,15284581,1259,1259,1259,1259,0
|
|
20240802,120200,15284581,1259,1259,1259,1259,0
|
|
20240802,120100,15284581,1259,1259,1259,1259,0
|
|
20240802,120000,15284581,1259,1259,1259,1259,0
|
|
20240802,115900,15284581,1259,1259,1259,1259,0
|
|
20240802,115800,15284581,1259,1259,1259,1259,0
|
|
20240802,115700,15284581,1259,1259,1259,1259,0
|
|
20240802,115600,15284581,1259,1259,1259,1259,0
|
|
20240802,115500,15284581,1259,1259,1259,1259,0
|
|
20240802,115400,15284581,1259,1259,1259,1259,0
|
|
20240802,115300,15284581,1259,1259,1259,1259,436
|
|
20240802,115200,14735657,1259,1259,1259,1259,0
|
|
20240802,115100,14735657,1259,1259,1259,1259,24
|
|
20240802,115000,14705441,1259,1259,1259,1259,0
|
|
20240802,114900,14705441,1259,1259,1259,1259,0
|
|
20240802,114800,14705441,1259,1259,1259,1259,24
|
|
20240802,114700,14675225,1259,1259,1259,1259,0
|
|
20240802,114600,14675225,1259,1259,1259,1259,0
|
|
20240802,114500,14675225,1259,1259,1259,1259,0
|
|
20240802,114400,14675225,1259,1259,1259,1259,0
|
|
20240802,114300,14675225,1259,1259,1259,1259,0
|
|
20240802,114200,14675225,1259,1259,1259,1259,0
|
|
20240802,114100,14675225,1259,1259,1259,1259,24
|
|
20240802,114000,14645009,1259,1259,1259,1259,0
|
|
20240802,113900,14645009,1259,1259,1259,1259,0
|
|
20240802,113800,14645009,1259,1259,1259,1259,0
|
|
20240802,113700,14645009,1259,1259,1259,1259,0
|
|
20240802,113600,14645009,1259,1259,1259,1259,24
|
|
20240802,113500,14614793,1260,1260,1260,1260,0
|
|
20240802,113400,14614793,1260,1260,1260,1260,0
|
|
20240802,113300,14614793,1260,1260,1260,1260,1
|
|
20240802,113200,14613533,1259,1259,1259,1259,24
|
|
20240802,113100,14583317,1260,1260,1260,1260,0
|
|
20240802,113000,14583317,1260,1260,1260,1260,0
|
|
20240802,112900,14583317,1260,1260,1260,1260,0
|
|
20240802,112800,14583317,1260,1260,1260,1260,0
|
|
20240802,112700,14583317,1260,1260,1260,1260,10
|
|
20240802,112600,14570717,1260,1260,1260,1260,0
|
|
20240802,112500,14570717,1260,1260,1260,1260,0
|
|
20240802,112400,14570717,1260,1260,1260,1260,0
|
|
20240802,112300,14570717,1260,1260,1260,1260,0
|
|
20240802,112200,14570717,1260,1260,1260,1260,9
|
|
20240802,112100,14559377,1260,1260,1260,1260,1
|
|
20240802,112000,14558117,1261,1261,1261,1261,0
|
|
20240802,111900,14558117,1261,1261,1261,1261,0
|
|
20240802,111800,14558117,1261,1261,1261,1261,0
|
|
20240802,111700,14558117,1261,1261,1261,1261,0
|
|
20240802,111600,14558117,1261,1261,1261,1261,1
|
|
20240802,111500,14556856,1263,1263,1263,1263,1
|
|
20240802,111400,14555593,1262,1262,1262,1262,1
|
|
20240802,111300,14554331,1262,1262,1262,1262,8
|
|
20240802,111200,14544235,1262,1262,1262,1262,0
|
|
20240802,111100,14544235,1262,1263,1263,1262,2
|
|
20240802,111000,14541710,1260,1260,1260,1260,0
|
|
20240802,110900,14541710,1260,1260,1260,1260,0
|
|
20240802,110800,14541710,1260,1260,1260,1260,1
|
|
20240802,110700,14540450,1264,1264,1264,1264,158
|
|
20240802,110600,14340738,1260,1262,1262,1260,698
|
|
20240802,110500,13461052,1262,1262,1262,1262,500
|
|
20240802,110400,12830052,1262,1265,1265,1262,4614
|
|
20240802,110300,7000215,1267,1267,1267,1267,0
|
|
20240802,110200,7000215,1267,1267,1267,1267,0
|
|
20240802,110100,7000215,1267,1267,1267,1267,1
|
|
20240802,110000,6998948,1266,1266,1266,1266,0
|
|
20240802,105900,6998948,1266,1266,1266,1266,0
|
|
20240802,105800,6998948,1266,1266,1266,1266,0
|
|
20240802,105700,6998948,1266,1266,1266,1266,296
|
|
20240802,105600,6624212,1265,1265,1265,1265,24
|
|
20240802,105500,6593852,1266,1266,1266,1266,0
|
|
20240802,105400,6593852,1266,1266,1266,1266,0
|
|
20240802,105300,6593852,1266,1266,1266,1266,0
|
|
20240802,105200,6593852,1266,1266,1266,1266,0
|
|
20240802,105100,6593852,1266,1266,1266,1266,1
|
|
20240802,105000,6592586,1265,1265,1265,1265,0
|
|
20240802,104900,6592586,1265,1265,1265,1265,0
|
|
20240802,104800,6592586,1265,1265,1265,1265,0
|
|
20240802,104700,6592586,1265,1266,1266,1265,45
|
|
20240802,104600,6535655,1266,1266,1266,1266,12
|
|
20240802,104500,6520463,1268,1268,1268,1268,0
|
|
20240802,104400,6520463,1268,1268,1268,1268,0
|
|
20240802,104300,6520463,1268,1268,1268,1268,0
|
|
20240802,104200,6520463,1268,1268,1268,1268,0
|
|
20240802,104100,6520463,1268,1268,1268,1268,0
|
|
20240802,104000,6520463,1268,1268,1268,1268,0
|
|
20240802,103900,6520463,1268,1268,1268,1268,0
|
|
20240802,103800,6520463,1268,1268,1268,1268,0
|
|
20240802,103700,6520463,1268,1268,1268,1268,1
|
|
20240802,103600,6519195,1265,1265,1265,1265,0
|
|
20240802,103500,6519195,1265,1265,1265,1265,0
|
|
20240802,103400,6519195,1265,1265,1265,1265,0
|
|
20240802,103300,6519195,1265,1265,1265,1265,0
|
|
20240802,103200,6519195,1265,1267,1267,1265,1318
|
|
20240802,103100,4851519,1268,1268,1268,1268,0
|
|
20240802,103000,4851519,1268,1268,1268,1268,0
|
|
20240802,102900,4851519,1268,1268,1268,1268,0
|
|
20240802,102800,4851519,1268,1268,1268,1268,0
|
|
20240802,102700,4851519,1268,1268,1268,1268,5
|
|
20240802,102600,4845179,1270,1270,1270,1270,0
|
|
20240802,102500,4845179,1270,1270,1270,1270,0
|
|
20240802,102400,4845179,1270,1270,1270,1270,0
|
|
20240802,102300,4845179,1270,1270,1270,1270,0
|
|
20240802,102200,4845179,1270,1270,1270,1270,0
|
|
20240802,102100,4845179,1270,1270,1270,1270,0
|
|
20240802,102000,4845179,1270,1270,1270,1270,0
|
|
20240802,101900,4845179,1270,1270,1270,1270,0
|
|
20240802,101800,4845179,1270,1268,1270,1268,305
|
|
20240802,101700,4458339,1271,1271,1271,1271,0
|
|
20240802,101600,4458339,1271,1271,1271,1271,0
|
|
20240802,101500,4458339,1271,1271,1271,1271,0
|
|
20240802,101400,4458339,1271,1271,1271,1271,0
|
|
20240802,101300,4458339,1271,1271,1271,1271,0
|
|
20240802,101200,4458339,1271,1271,1271,1271,0
|
|
20240802,101100,4458339,1271,1271,1271,1271,0
|
|
20240802,101000,4458339,1271,1271,1271,1271,0
|
|
20240802,100900,4458339,1271,1271,1271,1271,0
|
|
20240802,100800,4458339,1271,1269,1271,1269,23
|
|
20240802,100700,4429150,1273,1273,1273,1273,0
|
|
20240802,100600,4429150,1273,1273,1273,1273,0
|
|
20240802,100500,4429150,1273,1273,1273,1273,0
|
|
20240802,100400,4429150,1273,1273,1273,1273,0
|
|
20240802,100300,4429150,1273,1273,1273,1273,0
|
|
20240802,100200,4429150,1273,1273,1273,1273,0
|
|
20240802,100100,4429150,1273,1273,1273,1273,1
|
|
20240802,100000,4427877,1273,1273,1273,1273,0
|
|
20240802,095900,4427877,1273,1272,1273,1272,79
|
|
20240802,095800,4327333,1272,1272,1272,1272,0
|
|
20240802,095700,4327333,1272,1272,1272,1272,1
|
|
20240802,095600,4326061,1270,1270,1270,1270,1
|
|
20240802,095500,4324791,1275,1275,1275,1275,0
|
|
20240802,095400,4324791,1275,1275,1275,1275,0
|
|
20240802,095300,4324791,1275,1275,1275,1275,0
|
|
20240802,095200,4324791,1275,1275,1275,1275,0
|
|
20240802,095100,4324791,1275,1275,1275,1275,0
|
|
20240802,095000,4324791,1275,1275,1275,1275,0
|
|
20240802,094900,4324791,1275,1275,1275,1275,0
|
|
20240802,094800,4324791,1275,1275,1275,1275,0
|
|
20240802,094700,4324791,1275,1275,1275,1275,0
|
|
20240802,094600,4324791,1275,1275,1275,1275,1
|
|
20240802,094500,4323516,1270,1270,1270,1270,0
|
|
20240802,094400,4323516,1270,1270,1270,1270,0
|
|
20240802,094300,4323516,1270,1270,1270,1270,0
|
|
20240802,094200,4323516,1270,1270,1270,1270,0
|
|
20240802,094100,4323516,1270,1270,1270,1270,0
|
|
20240802,094000,4323516,1270,1270,1270,1270,0
|
|
20240802,093900,4323516,1270,1270,1270,1270,0
|
|
20240802,093800,4323516,1270,1270,1270,1270,0
|
|
20240802,093700,4323516,1270,1270,1270,1270,0
|
|
20240802,093600,4323516,1270,1270,1270,1270,0
|
|
20240802,093500,4323516,1270,1270,1270,1270,0
|
|
20240802,093400,4323516,1270,1270,1270,1270,0
|
|
20240802,093300,4323516,1270,1270,1270,1270,1
|
|
20240802,093200,4322246,1278,1278,1278,1278,0
|
|
20240802,093100,4322246,1278,1278,1278,1278,0
|
|
20240802,093000,4322246,1278,1278,1278,1278,0
|
|
20240802,092900,4322246,1278,1278,1278,1278,0
|
|
20240802,092800,4322246,1278,1278,1278,1278,0
|
|
20240802,092700,4322246,1278,1278,1278,1278,0
|
|
20240802,092600,4322246,1278,1278,1278,1278,0
|
|
20240802,092500,4322246,1278,1278,1278,1278,0
|
|
20240802,092400,4322246,1278,1278,1278,1278,1
|
|
20240802,092300,4320968,1273,1273,1273,1273,0
|
|
20240802,092200,4320968,1273,1273,1273,1273,0
|
|
20240802,092100,4320968,1273,1273,1273,1273,0
|
|
20240802,092000,4320968,1273,1273,1273,1273,0
|
|
20240802,091900,4320968,1273,1273,1273,1273,0
|
|
20240802,091800,4320968,1273,1273,1273,1273,0
|
|
20240802,091700,4320968,1273,1273,1273,1273,0
|
|
20240802,091600,4320968,1273,1273,1273,1273,0
|
|
20240802,091500,4320968,1273,1273,1273,1273,0
|
|
20240802,091400,4320968,1273,1273,1273,1273,0
|
|
20240802,091300,4320968,1273,1273,1273,1273,0
|
|
20240802,091200,4320968,1273,1275,1275,1273,1631
|
|
20240802,091100,2244645,1279,1279,1279,1279,0
|
|
20240802,091000,2244645,1279,1279,1279,1279,0
|
|
20240802,090900,2244645,1279,1279,1279,1279,0
|
|
20240802,090800,2244645,1279,1279,1279,1279,0
|
|
20240802,090700,2244645,1279,1279,1279,1279,0
|
|
20240802,090600,2244645,1279,1279,1279,1279,0
|
|
20240802,090500,2244645,1279,1279,1279,1279,0
|
|
20240802,090400,2244645,1279,1279,1279,1279,0
|
|
20240802,090300,2244645,1279,1279,1279,1279,0
|
|
20240802,090200,2244645,1279,1279,1279,1279,0
|
|
20240802,090100,2244645,1279,1279,1279,1279,15
|
|
20240802,090000,2225460,1279,1279,1279,1279,1740
|