628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,192500,550668728,1460,1460,1460,1460,1655
|
|
20240807,192400,550668728,1460,1460,1460,1460,0
|
|
20240807,192300,550668728,1460,1460,1460,1460,0
|
|
20240807,192200,550668728,1460,1460,1460,1460,0
|
|
20240807,192100,550668728,1460,1460,1460,1460,0
|
|
20240807,192000,550668728,1460,1460,1460,1460,0
|
|
20240807,191900,550668728,1460,1460,1460,1460,0
|
|
20240807,191800,550668728,1460,1460,1460,1460,0
|
|
20240807,191700,550668728,1460,1460,1460,1460,0
|
|
20240807,191600,550668728,1460,1460,1460,1460,0
|
|
20240807,191500,550668728,1460,1460,1460,1460,0
|
|
20240807,191400,550668728,1460,1460,1460,1460,0
|
|
20240807,191300,550668728,1460,1460,1460,1460,0
|
|
20240807,191200,550668728,1460,1460,1460,1460,0
|
|
20240807,191100,550668728,1460,1460,1460,1460,0
|
|
20240807,191000,550668728,1460,1460,1460,1460,0
|
|
20240807,190900,550668728,1460,1460,1460,1460,0
|
|
20240807,190800,550668728,1460,1460,1460,1460,0
|
|
20240807,190700,550668728,1460,1460,1460,1460,0
|
|
20240807,190600,550668728,1460,1460,1460,1460,0
|
|
20240807,190500,550668728,1460,1460,1460,1460,0
|
|
20240807,190400,550668728,1460,1460,1460,1460,0
|
|
20240807,190300,550668728,1460,1460,1460,1460,0
|
|
20240807,190200,550668728,1460,1460,1460,1460,0
|
|
20240807,190100,550668728,1460,1460,1460,1460,0
|
|
20240807,190000,550668728,1460,1460,1460,1460,0
|
|
20240807,185900,550668728,1460,1460,1460,1460,0
|
|
20240807,185800,550668728,1460,1460,1460,1460,0
|
|
20240807,185700,550668728,1460,1460,1460,1460,0
|
|
20240807,185600,550668728,1460,1460,1460,1460,0
|
|
20240807,185500,550668728,1460,1460,1460,1460,1655
|
|
20240807,185400,550668728,1460,1460,1460,1460,0
|
|
20240807,185300,550668728,1460,1460,1460,1460,0
|
|
20240807,185200,550668728,1460,1460,1460,1460,0
|
|
20240807,185100,550668728,1460,1460,1460,1460,0
|
|
20240807,185000,550668728,1460,1460,1460,1460,0
|
|
20240807,184900,550668728,1460,1460,1460,1460,0
|
|
20240807,184800,550668728,1460,1460,1460,1460,0
|
|
20240807,184700,550668728,1460,1460,1460,1460,0
|
|
20240807,184600,550668728,1460,1460,1460,1460,0
|
|
20240807,184500,550668728,1460,1460,1460,1460,0
|
|
20240807,184400,550668728,1460,1460,1460,1460,0
|
|
20240807,184300,550668728,1460,1460,1460,1460,0
|
|
20240807,184200,550668728,1460,1460,1460,1460,0
|
|
20240807,184100,550668728,1460,1460,1460,1460,0
|
|
20240807,184000,550668728,1460,1460,1460,1460,0
|
|
20240807,183900,550668728,1460,1460,1460,1460,0
|
|
20240807,183800,550668728,1460,1460,1460,1460,0
|
|
20240807,183700,550668728,1460,1460,1460,1460,0
|
|
20240807,183600,550668728,1460,1460,1460,1460,0
|
|
20240807,183500,550668728,1460,1460,1460,1460,0
|
|
20240807,183400,550668728,1460,1460,1460,1460,0
|
|
20240807,183300,550668728,1460,1460,1460,1460,0
|
|
20240807,183200,550668728,1460,1460,1460,1460,0
|
|
20240807,183100,550668728,1460,1460,1460,1460,0
|
|
20240807,183000,550668728,1460,1460,1460,1460,0
|
|
20240807,182900,550668728,1460,1460,1460,1460,0
|
|
20240807,182800,550668728,1460,1460,1460,1460,0
|
|
20240807,182700,550668728,1460,1460,1460,1460,0
|
|
20240807,182600,550668728,1460,1460,1460,1460,0
|
|
20240807,182500,550668728,1460,1460,1460,1460,1655
|
|
20240807,182400,550668728,1460,1460,1460,1460,0
|
|
20240807,182300,550668728,1460,1460,1460,1460,0
|
|
20240807,182200,550668728,1460,1460,1460,1460,0
|
|
20240807,182100,550668728,1460,1460,1460,1460,0
|
|
20240807,182000,550668728,1460,1460,1460,1460,0
|
|
20240807,181900,550668728,1460,1460,1460,1460,0
|
|
20240807,181800,550668728,1460,1460,1460,1460,0
|
|
20240807,181700,550668728,1460,1460,1460,1460,0
|
|
20240807,181600,550668728,1460,1460,1460,1460,0
|
|
20240807,181500,550668728,1460,1460,1460,1460,0
|
|
20240807,181400,550668728,1460,1460,1460,1460,0
|
|
20240807,181300,550668728,1460,1460,1460,1460,0
|
|
20240807,181200,550668728,1460,1460,1460,1460,0
|
|
20240807,181100,550668728,1460,1460,1460,1460,0
|
|
20240807,181000,550668728,1460,1460,1460,1460,0
|
|
20240807,180900,550668728,1460,1460,1460,1460,0
|
|
20240807,180800,550668728,1460,1460,1460,1460,0
|
|
20240807,180700,550668728,1460,1460,1460,1460,0
|
|
20240807,180600,550668728,1460,1460,1460,1460,0
|
|
20240807,180500,550668728,1460,1460,1460,1460,0
|
|
20240807,180400,550668728,1460,1460,1460,1460,0
|
|
20240807,180300,550668728,1460,1460,1460,1460,0
|
|
20240807,180200,550668728,1460,1460,1460,1460,0
|
|
20240807,180100,550668728,1460,1460,1460,1460,0
|
|
20240807,180000,550668728,1460,1460,1460,1460,0
|
|
20240807,175900,550668728,1460,1460,1460,1460,0
|
|
20240807,175800,550668728,1460,1460,1460,1460,0
|
|
20240807,175700,550668728,1460,1460,1460,1460,0
|
|
20240807,175600,550668728,1460,1460,1460,1460,0
|
|
20240807,175500,550668728,1460,1460,1460,1460,1655
|
|
20240807,175400,550668728,1460,1460,1460,1460,0
|
|
20240807,175300,550668728,1460,1460,1460,1460,0
|
|
20240807,175200,550668728,1460,1460,1460,1460,0
|
|
20240807,175100,550668728,1460,1460,1460,1460,0
|
|
20240807,175000,550668728,1460,1460,1460,1460,0
|
|
20240807,174900,550668728,1460,1460,1460,1460,0
|
|
20240807,174800,550668728,1460,1460,1460,1460,0
|
|
20240807,174700,550668728,1460,1460,1460,1460,0
|
|
20240807,174600,550668728,1460,1460,1460,1460,0
|
|
20240807,174500,550668728,1460,1460,1460,1460,0
|
|
20240807,174400,550668728,1460,1460,1460,1460,0
|
|
20240807,174300,550668728,1460,1460,1460,1460,0
|
|
20240807,174200,550668728,1460,1460,1460,1460,0
|
|
20240807,174100,550668728,1460,1460,1460,1460,0
|
|
20240807,174000,550668728,1460,1460,1460,1460,0
|
|
20240807,173900,550668728,1460,1460,1460,1460,0
|
|
20240807,173800,550668728,1460,1460,1460,1460,0
|
|
20240807,173700,550668728,1460,1460,1460,1460,0
|
|
20240807,173600,550668728,1460,1460,1460,1460,0
|
|
20240807,173500,550668728,1460,1460,1460,1460,0
|
|
20240807,173400,550668728,1460,1460,1460,1460,0
|
|
20240807,173300,550668728,1460,1460,1460,1460,0
|
|
20240807,173200,550668728,1460,1460,1460,1460,0
|
|
20240807,173100,550668728,1460,1460,1460,1460,0
|
|
20240807,173000,550668728,1460,1460,1460,1460,0
|
|
20240807,172900,550668728,1460,1460,1460,1460,0
|
|
20240807,172800,550668728,1460,1460,1460,1460,0
|
|
20240807,172700,550668728,1460,1460,1460,1460,0
|
|
20240807,172600,550668728,1460,1460,1460,1460,0
|
|
20240807,172500,550668728,1460,1460,1460,1460,1655
|
|
20240807,172400,550668728,1460,1460,1460,1460,0
|
|
20240807,172300,550668728,1460,1460,1460,1460,0
|
|
20240807,172200,550668728,1460,1460,1460,1460,0
|
|
20240807,172100,550668728,1460,1460,1460,1460,0
|
|
20240807,172000,550668728,1460,1460,1460,1460,0
|
|
20240807,171900,550668728,1460,1460,1460,1460,0
|
|
20240807,171800,550668728,1460,1460,1460,1460,0
|
|
20240807,171700,550668728,1460,1460,1460,1460,0
|
|
20240807,171600,550668728,1460,1460,1460,1460,0
|
|
20240807,171500,550668728,1460,1460,1460,1460,0
|
|
20240807,171400,550668728,1460,1460,1460,1460,0
|
|
20240807,171300,550668728,1460,1460,1460,1460,0
|
|
20240807,171200,550668728,1460,1460,1460,1460,0
|
|
20240807,171100,550668728,1460,1460,1460,1460,0
|
|
20240807,171000,550668728,1460,1460,1460,1460,0
|
|
20240807,170900,550668728,1460,1460,1460,1460,0
|
|
20240807,170800,550668728,1460,1460,1460,1460,0
|
|
20240807,170700,550668728,1460,1460,1460,1460,0
|
|
20240807,170600,550668728,1460,1460,1460,1460,0
|
|
20240807,170500,550668728,1460,1460,1460,1460,0
|
|
20240807,170400,550668728,1460,1460,1460,1460,0
|
|
20240807,170300,550668728,1460,1460,1460,1460,0
|
|
20240807,170200,550668728,1460,1460,1460,1460,0
|
|
20240807,170100,550668728,1460,1460,1460,1460,0
|
|
20240807,170000,550668728,1460,1460,1460,1460,0
|
|
20240807,165900,550668728,1460,1460,1460,1460,0
|
|
20240807,165800,550668728,1460,1460,1460,1460,0
|
|
20240807,165700,550668728,1460,1460,1460,1460,0
|
|
20240807,165600,550668728,1460,1460,1460,1460,0
|
|
20240807,165500,550668728,1460,1460,1460,1460,1655
|
|
20240807,165400,550668728,1460,1460,1460,1460,0
|
|
20240807,165300,550668728,1460,1460,1460,1460,0
|
|
20240807,165200,550668728,1460,1460,1460,1460,0
|
|
20240807,165100,550668728,1460,1460,1460,1460,0
|
|
20240807,165000,550668728,1460,1460,1460,1460,0
|
|
20240807,164900,550668728,1460,1460,1460,1460,0
|
|
20240807,164800,550668728,1460,1460,1460,1460,0
|
|
20240807,164700,550668728,1460,1460,1460,1460,0
|
|
20240807,164600,550668728,1460,1460,1460,1460,0
|
|
20240807,164500,550668728,1460,1460,1460,1460,0
|
|
20240807,164400,550668728,1460,1460,1460,1460,0
|
|
20240807,164300,550668728,1460,1460,1460,1460,0
|
|
20240807,164200,550668728,1460,1460,1460,1460,0
|
|
20240807,164100,550668728,1460,1460,1460,1460,0
|
|
20240807,164000,550668728,1460,1460,1460,1460,0
|
|
20240807,163900,550668728,1460,1460,1460,1460,0
|
|
20240807,163800,550668728,1460,1460,1460,1460,0
|
|
20240807,163700,550668728,1460,1460,1460,1460,0
|
|
20240807,163600,550668728,1460,1460,1460,1460,0
|
|
20240807,163500,550668728,1460,1460,1460,1460,0
|
|
20240807,163400,550668728,1460,1460,1460,1460,0
|
|
20240807,163300,550668728,1460,1460,1460,1460,0
|
|
20240807,163200,550668728,1460,1460,1460,1460,0
|
|
20240807,163100,550668728,1460,1460,1460,1460,0
|
|
20240807,163000,550668728,1460,1460,1460,1460,0
|
|
20240807,162900,550668728,1460,1460,1460,1460,0
|
|
20240807,162800,550668728,1460,1460,1460,1460,0
|
|
20240807,162700,550668728,1460,1460,1460,1460,0
|
|
20240807,162600,550668728,1460,1460,1460,1460,0
|
|
20240807,162500,550668728,1460,1460,1460,1460,1655
|
|
20240807,162400,550668728,1460,1460,1460,1460,0
|
|
20240807,162300,550668728,1460,1460,1460,1460,0
|
|
20240807,162200,550668728,1460,1460,1460,1460,0
|
|
20240807,162100,550668728,1460,1460,1460,1460,0
|
|
20240807,162000,550668728,1460,1460,1460,1460,0
|
|
20240807,161900,550668728,1460,1460,1460,1460,0
|
|
20240807,161800,550668728,1460,1460,1460,1460,0
|
|
20240807,161700,550668728,1460,1460,1460,1460,0
|
|
20240807,161600,550668728,1460,1460,1460,1460,0
|
|
20240807,161500,550668728,1460,1460,1460,1460,0
|
|
20240807,161400,550668728,1460,1460,1460,1460,0
|
|
20240807,161300,550668728,1460,1460,1460,1460,0
|
|
20240807,161200,550668728,1460,1460,1460,1460,0
|
|
20240807,161100,550668728,1460,1460,1460,1460,0
|
|
20240807,161000,550668728,1460,1460,1460,1460,0
|
|
20240807,160900,550668728,1460,1460,1460,1460,0
|
|
20240807,160800,550668728,1460,1460,1460,1460,0
|
|
20240807,160700,550668728,1460,1460,1460,1460,0
|
|
20240807,160600,550668728,1460,1460,1460,1460,0
|
|
20240807,160500,550668728,1460,1460,1460,1460,0
|
|
20240807,160400,550668728,1460,1460,1460,1460,0
|
|
20240807,160300,550668728,1460,1460,1460,1460,0
|
|
20240807,160200,550668728,1460,1460,1460,1460,0
|
|
20240807,160100,550668728,1460,1460,1460,1460,0
|
|
20240807,160000,550668728,1460,1460,1460,1460,0
|
|
20240807,155900,550668728,1460,1460,1460,1460,0
|
|
20240807,155800,550668728,1460,1460,1460,1460,0
|
|
20240807,155700,550668728,1460,1460,1460,1460,0
|
|
20240807,155600,550668728,1460,1460,1460,1460,0
|
|
20240807,155500,550668728,1460,1460,1460,1460,1655
|
|
20240807,155400,550668728,1460,1460,1460,1460,0
|
|
20240807,155300,550668728,1460,1460,1460,1460,0
|
|
20240807,155200,550668728,1460,1460,1460,1460,0
|
|
20240807,155100,550668728,1460,1460,1460,1460,0
|
|
20240807,155000,550668728,1460,1460,1460,1460,0
|
|
20240807,154900,550668728,1460,1460,1460,1460,0
|
|
20240807,154800,550668728,1460,1460,1460,1460,0
|
|
20240807,154700,550668728,1460,1460,1460,1460,0
|
|
20240807,154600,550668728,1460,1460,1460,1460,0
|
|
20240807,154500,550668728,1460,1460,1460,1460,0
|
|
20240807,154400,550668728,1460,1460,1460,1460,0
|
|
20240807,154300,550668728,1460,1460,1460,1460,0
|
|
20240807,154200,550668728,1460,1460,1460,1460,0
|
|
20240807,154100,550668728,1460,1460,1460,1460,0
|
|
20240807,154000,550668728,1460,1460,1460,1460,0
|
|
20240807,153900,550668728,1460,1460,1460,1460,0
|
|
20240807,153800,550668728,1460,1460,1460,1460,0
|
|
20240807,153700,550668728,1460,1460,1460,1460,0
|
|
20240807,153600,550668728,1460,1460,1460,1460,0
|
|
20240807,153500,550668728,1460,1460,1460,1460,0
|
|
20240807,153400,550668728,1460,1460,1460,1460,0
|
|
20240807,153300,550668728,1460,1460,1460,1460,0
|
|
20240807,153200,550668728,1460,1460,1460,1460,0
|
|
20240807,153100,550668728,1460,1460,1460,1460,0
|
|
20240807,153000,550668728,1460,1460,1460,1460,1655
|
|
20240807,152900,548252428,1464,1464,1464,1464,0
|
|
20240807,152800,548252428,1464,1464,1464,1464,0
|
|
20240807,152700,548252428,1464,1464,1464,1464,0
|
|
20240807,152600,548252428,1464,1464,1464,1464,0
|
|
20240807,152500,548252428,1464,1464,1464,1464,0
|
|
20240807,152400,548252428,1464,1464,1464,1464,0
|
|
20240807,152300,548252428,1464,1464,1464,1464,0
|
|
20240807,152200,548252428,1464,1464,1464,1464,0
|
|
20240807,152100,548252428,1464,1464,1464,1464,0
|
|
20240807,152000,548252428,1464,1464,1464,1464,0
|
|
20240807,151900,548252428,1464,1458,1464,1458,702
|
|
20240807,151800,547228834,1464,1465,1465,1455,54
|
|
20240807,151700,547150227,1455,1455,1455,1455,24
|
|
20240807,151600,547115307,1465,1459,1465,1456,11443
|
|
20240807,151500,530438617,1465,1459,1465,1459,226
|
|
20240807,151400,530108811,1459,1459,1459,1459,413
|
|
20240807,151300,529506244,1459,1459,1459,1459,250
|
|
20240807,151200,529141494,1459,1460,1460,1459,3558
|
|
20240807,151100,523950133,1459,1459,1459,1459,0
|
|
20240807,151000,523950133,1459,1461,1461,1459,5046
|
|
20240807,150900,516580966,1461,1461,1461,1461,0
|
|
20240807,150800,516580966,1461,1462,1462,1461,1104
|
|
20240807,150700,514966928,1465,1465,1465,1465,10
|
|
20240807,150600,514952278,1460,1460,1460,1460,400
|
|
20240807,150500,514368278,1460,1460,1460,1460,1
|
|
20240807,150400,514366818,1461,1461,1461,1461,0
|
|
20240807,150300,514366818,1461,1462,1462,1461,1898
|
|
20240807,150200,511592812,1465,1466,1466,1464,6333
|
|
20240807,150100,502314661,1466,1466,1466,1466,489
|
|
20240807,150000,501597787,1466,1466,1466,1466,17
|
|
20240807,145900,501572865,1466,1466,1466,1466,0
|
|
20240807,145800,501572865,1466,1466,1468,1466,1373
|
|
20240807,145700,499560045,1466,1467,1469,1466,263
|
|
20240807,145600,499174272,1468,1468,1468,1468,598
|
|
20240807,145500,498296408,1468,1468,1468,1468,9
|
|
20240807,145400,498283196,1468,1468,1468,1467,121
|
|
20240807,145300,498105609,1467,1467,1468,1467,88
|
|
20240807,145200,497976510,1467,1467,1467,1467,1212
|
|
20240807,145100,496198506,1468,1468,1468,1468,78
|
|
20240807,145000,496084002,1467,1467,1467,1467,0
|
|
20240807,144900,496084002,1467,1468,1468,1467,1997
|
|
20240807,144800,493152880,1471,1471,1471,1471,0
|
|
20240807,144700,493152880,1471,1471,1471,1471,0
|
|
20240807,144600,493152880,1471,1471,1471,1471,0
|
|
20240807,144500,493152880,1471,1471,1471,1471,14
|
|
20240807,144400,493132286,1471,1471,1471,1471,900
|
|
20240807,144300,491808386,1471,1471,1471,1471,0
|
|
20240807,144200,491808386,1471,1471,1471,1471,15
|
|
20240807,144100,491786321,1471,1471,1471,1471,1
|
|
20240807,144000,491784850,1471,1471,1471,1471,20
|
|
20240807,143900,491755430,1470,1471,1471,1470,199
|
|
20240807,143800,491462890,1471,1472,1472,1471,747
|
|
20240807,143700,490363352,1477,1478,1478,1477,5
|
|
20240807,143600,490355966,1472,1474,1474,1472,87
|
|
20240807,143500,490227861,1475,1475,1475,1475,0
|
|
20240807,143400,490227861,1475,1476,1476,1475,835
|
|
20240807,143300,488995526,1475,1475,1475,1475,0
|
|
20240807,143200,488995526,1475,1479,1479,1475,273
|
|
20240807,143100,488592709,1478,1479,1479,1478,1586
|
|
20240807,143000,486247353,1479,1479,1479,1479,54
|
|
20240807,142900,486167487,1477,1478,1479,1477,402
|
|
20240807,142800,485572954,1478,1477,1478,1477,1111
|
|
20240807,142700,483931701,1477,1477,1477,1477,0
|
|
20240807,142600,483931701,1477,1475,1477,1475,365
|
|
20240807,142500,483393293,1474,1473,1474,1473,3855
|
|
20240807,142400,477714022,1473,1469,1473,1469,15000
|
|
20240807,142300,455640077,1469,1469,1469,1469,0
|
|
20240807,142200,455640077,1469,1469,1469,1469,8
|
|
20240807,142100,455628325,1465,1465,1465,1465,190
|
|
20240807,142000,455349975,1470,1470,1470,1470,1020
|
|
20240807,141900,453850575,1471,1467,1471,1467,9584
|
|
20240807,141800,439776895,1466,1463,1466,1463,9313
|
|
20240807,141700,426132210,1465,1464,1465,1463,12868
|
|
20240807,141600,407282641,1466,1466,1466,1466,10
|
|
20240807,141500,407267981,1466,1466,1466,1466,0
|
|
20240807,141400,407267981,1466,1466,1466,1466,8
|
|
20240807,141300,407256253,1461,1461,1461,1461,0
|
|
20240807,141200,407256253,1461,1461,1461,1461,0
|
|
20240807,141100,407256253,1461,1461,1461,1461,0
|
|
20240807,141000,407256253,1461,1465,1465,1461,501
|
|
20240807,140900,406524076,1465,1465,1465,1465,0
|
|
20240807,140800,406524076,1465,1466,1466,1465,233
|
|
20240807,140700,406182697,1466,1466,1466,1466,0
|
|
20240807,140600,406182697,1466,1466,1466,1466,0
|
|
20240807,140500,406182697,1466,1466,1466,1466,0
|
|
20240807,140400,406182697,1466,1466,1466,1466,0
|
|
20240807,140300,406182697,1466,1466,1466,1466,0
|
|
20240807,140200,406182697,1466,1466,1466,1466,0
|
|
20240807,140100,406182697,1466,1466,1466,1466,0
|
|
20240807,140000,406182697,1466,1466,1466,1466,20
|
|
20240807,135900,406153377,1467,1467,1467,1467,0
|
|
20240807,135800,406153377,1467,1467,1467,1467,0
|
|
20240807,135700,406153377,1467,1468,1468,1467,85
|
|
20240807,135600,406028607,1470,1470,1470,1470,1
|
|
20240807,135500,406027137,1469,1469,1469,1469,0
|
|
20240807,135400,406027137,1469,1469,1469,1469,0
|
|
20240807,135300,406027137,1469,1469,1469,1469,0
|
|
20240807,135200,406027137,1469,1470,1470,1469,20
|
|
20240807,135100,405997747,1470,1470,1470,1470,0
|
|
20240807,135000,405997747,1470,1470,1470,1470,150
|
|
20240807,134900,405777247,1471,1471,1471,1471,0
|
|
20240807,134800,405777247,1471,1471,1471,1471,33
|
|
20240807,134700,405728704,1467,1467,1467,1467,0
|
|
20240807,134600,405728704,1467,1471,1472,1467,3656
|
|
20240807,134500,400353187,1467,1468,1468,1467,1557
|
|
20240807,134400,398069063,1467,1467,1467,1467,0
|
|
20240807,134300,398069063,1467,1467,1467,1467,1
|
|
20240807,134200,398067596,1472,1472,1472,1472,15
|
|
20240807,134100,398045516,1473,1473,1473,1473,0
|
|
20240807,134000,398045516,1473,1473,1473,1473,0
|
|
20240807,133900,398045516,1473,1473,1473,1473,0
|
|
20240807,133800,398045516,1473,1473,1473,1473,0
|
|
20240807,133700,398045516,1473,1473,1473,1473,0
|
|
20240807,133600,398045516,1473,1473,1473,1473,0
|
|
20240807,133500,398045516,1473,1473,1473,1473,1
|
|
20240807,133400,398044043,1473,1473,1473,1473,0
|
|
20240807,133300,398044043,1473,1473,1473,1473,0
|
|
20240807,133200,398044043,1473,1473,1473,1473,0
|
|
20240807,133100,398044043,1473,1473,1473,1473,0
|
|
20240807,133000,398044043,1473,1472,1473,1470,16285
|
|
20240807,132900,374101488,1470,1472,1472,1470,402
|
|
20240807,132800,373509750,1472,1472,1472,1472,0
|
|
20240807,132700,373509750,1472,1472,1472,1472,0
|
|
20240807,132600,373509750,1472,1472,1472,1472,0
|
|
20240807,132500,373509750,1472,1472,1472,1472,20
|
|
20240807,132400,373480310,1472,1472,1472,1472,438
|
|
20240807,132300,372835574,1472,1472,1472,1472,3011
|
|
20240807,132200,368403382,1471,1470,1471,1470,1586
|
|
20240807,132100,366070381,1470,1467,1470,1467,2000
|
|
20240807,132000,363133681,1467,1467,1467,1467,0
|
|
20240807,131900,363133681,1467,1467,1467,1467,86
|
|
20240807,131800,363007519,1469,1469,1469,1469,0
|
|
20240807,131700,363007519,1469,1469,1469,1469,0
|
|
20240807,131600,363007519,1469,1469,1469,1469,15
|
|
20240807,131500,362985484,1460,1460,1460,1460,101
|
|
20240807,131400,362838024,1459,1463,1463,1459,20000
|
|
20240807,131300,333637402,1472,1472,1472,1472,10
|
|
20240807,131200,333622682,1472,1472,1472,1472,0
|
|
20240807,131100,333622682,1472,1472,1472,1472,293
|
|
20240807,131000,333191386,1470,1468,1470,1467,3943
|
|
20240807,130900,327404150,1469,1469,1469,1469,0
|
|
20240807,130800,327404150,1469,1469,1469,1469,42
|
|
20240807,130700,327342452,1470,1470,1470,1470,0
|
|
20240807,130600,327342452,1470,1471,1471,1470,1015
|
|
20240807,130500,325849402,1472,1472,1472,1472,0
|
|
20240807,130400,325849402,1472,1472,1472,1472,1
|
|
20240807,130300,325847930,1472,1472,1472,1472,0
|
|
20240807,130200,325847930,1472,1472,1472,1472,0
|
|
20240807,130100,325847930,1472,1472,1472,1472,0
|
|
20240807,130000,325847930,1472,1472,1472,1472,3991
|
|
20240807,125900,319973178,1473,1473,1473,1473,0
|
|
20240807,125800,319973178,1473,1473,1473,1473,0
|
|
20240807,125700,319973178,1473,1473,1473,1473,55
|
|
20240807,125600,319892163,1472,1470,1472,1470,2829
|
|
20240807,125500,315730372,1470,1470,1470,1470,10
|
|
20240807,125400,315715672,1471,1470,1471,1470,10
|
|
20240807,125300,315700963,1468,1468,1468,1468,10
|
|
20240807,125200,315686283,1472,1472,1472,1472,0
|
|
20240807,125100,315686283,1472,1472,1472,1472,0
|
|
20240807,125000,315686283,1472,1472,1472,1472,0
|
|
20240807,124900,315686283,1472,1472,1472,1472,0
|
|
20240807,124800,315686283,1472,1472,1472,1472,0
|
|
20240807,124700,315686283,1472,1472,1472,1472,0
|
|
20240807,124600,315686283,1472,1472,1472,1472,0
|
|
20240807,124500,315686283,1472,1472,1472,1472,0
|
|
20240807,124400,315686283,1472,1472,1472,1472,0
|
|
20240807,124300,315686283,1472,1472,1472,1472,320
|
|
20240807,124200,315215243,1467,1469,1469,1467,960
|
|
20240807,124100,313805914,1469,1469,1469,1469,150
|
|
20240807,124000,313585564,1469,1469,1469,1469,301
|
|
20240807,123900,313143395,1468,1468,1468,1468,21
|
|
20240807,123800,313112567,1469,1469,1469,1469,0
|
|
20240807,123700,313112567,1469,1472,1472,1469,301
|
|
20240807,123600,312669498,1469,1469,1469,1469,0
|
|
20240807,123500,312669498,1469,1469,1469,1469,0
|
|
20240807,123400,312669498,1469,1469,1469,1469,1000
|
|
20240807,123300,311200498,1472,1472,1472,1472,0
|
|
20240807,123200,311200498,1472,1471,1472,1471,55
|
|
20240807,123100,311119569,1469,1470,1470,1469,2300
|
|
20240807,123000,307740663,1472,1472,1472,1472,67
|
|
20240807,122900,307642039,1472,1472,1472,1472,0
|
|
20240807,122800,307642039,1472,1472,1472,1472,0
|
|
20240807,122700,307642039,1472,1472,1472,1472,15
|
|
20240807,122600,307619959,1472,1472,1472,1472,124
|
|
20240807,122500,307437431,1472,1472,1472,1472,0
|
|
20240807,122400,307437431,1472,1472,1472,1472,0
|
|
20240807,122300,307437431,1472,1472,1472,1472,0
|
|
20240807,122200,307437431,1472,1472,1472,1472,441
|
|
20240807,122100,306788279,1472,1472,1472,1472,0
|
|
20240807,122000,306788279,1472,1472,1472,1472,150
|
|
20240807,121900,306567479,1473,1473,1473,1473,0
|
|
20240807,121800,306567479,1473,1473,1473,1473,0
|
|
20240807,121700,306567479,1473,1473,1473,1473,0
|
|
20240807,121600,306567479,1473,1473,1473,1473,0
|
|
20240807,121500,306567479,1473,1473,1473,1473,2
|
|
20240807,121400,306564533,1473,1473,1473,1473,700
|
|
20240807,121300,305533433,1473,1472,1473,1472,1100
|
|
20240807,121200,303914078,1472,1470,1472,1469,3530
|
|
20240807,121100,298722443,1469,1469,1469,1469,0
|
|
20240807,121000,298722443,1469,1469,1469,1469,0
|
|
20240807,120900,298722443,1469,1469,1469,1469,3
|
|
20240807,120800,298718036,1469,1469,1469,1469,0
|
|
20240807,120700,298718036,1469,1469,1469,1469,0
|
|
20240807,120600,298718036,1469,1468,1469,1468,1013
|
|
20240807,120500,297229942,1468,1468,1468,1468,0
|
|
20240807,120400,297229942,1468,1468,1468,1468,0
|
|
20240807,120300,297229942,1468,1468,1468,1468,37
|
|
20240807,120200,297175626,1468,1468,1468,1468,0
|
|
20240807,120100,297175626,1468,1468,1468,1468,999
|
|
20240807,120000,295709094,1470,1470,1470,1470,0
|
|
20240807,115900,295709094,1470,1469,1470,1469,759
|
|
20240807,115800,294593365,1470,1470,1470,1470,0
|
|
20240807,115700,294593365,1470,1470,1470,1470,100
|
|
20240807,115600,294446365,1470,1470,1470,1470,0
|
|
20240807,115500,294446365,1470,1468,1470,1468,700
|
|
20240807,115400,293418365,1471,1468,1471,1468,960
|
|
20240807,115300,292008410,1470,1470,1470,1470,50
|
|
20240807,115200,291934910,1470,1470,1470,1470,15
|
|
20240807,115100,291912860,1469,1469,1469,1469,0
|
|
20240807,115000,291912860,1469,1469,1469,1469,0
|
|
20240807,114900,291912860,1469,1469,1469,1469,200
|
|
20240807,114800,291619060,1469,1469,1469,1469,0
|
|
20240807,114700,291619060,1469,1469,1469,1469,0
|
|
20240807,114600,291619060,1469,1469,1469,1469,300
|
|
20240807,114500,291178360,1468,1468,1468,1468,0
|
|
20240807,114400,291178360,1468,1470,1471,1468,2870
|
|
20240807,114300,286961450,1469,1467,1469,1467,3348
|
|
20240807,114200,282045799,1467,1467,1467,1467,1015
|
|
20240807,114100,280556794,1466,1466,1466,1466,0
|
|
20240807,114000,280556794,1466,1466,1466,1466,20
|
|
20240807,113900,280527474,1466,1466,1466,1466,0
|
|
20240807,113800,280527474,1466,1465,1466,1465,2488
|
|
20240807,113700,276881276,1464,1464,1464,1464,1
|
|
20240807,113600,276879812,1465,1465,1465,1465,0
|
|
20240807,113500,276879812,1465,1465,1465,1465,0
|
|
20240807,113400,276879812,1465,1465,1465,1465,0
|
|
20240807,113300,276879812,1465,1465,1465,1465,10
|
|
20240807,113200,276865162,1466,1466,1466,1466,341
|
|
20240807,113100,276365256,1465,1465,1465,1465,558
|
|
20240807,113000,275547786,1465,1465,1465,1465,0
|
|
20240807,112900,275547786,1465,1464,1465,1464,1151
|
|
20240807,112800,273861927,1459,1459,1459,1459,361
|
|
20240807,112700,273335228,1464,1463,1464,1463,1118
|
|
20240807,112600,271699051,1460,1460,1460,1460,0
|
|
20240807,112500,271699051,1460,1460,1460,1460,0
|
|
20240807,112400,271699051,1460,1460,1460,1460,0
|
|
20240807,112300,271699051,1460,1460,1460,1460,10
|
|
20240807,112200,271684451,1464,1464,1464,1464,0
|
|
20240807,112100,271684451,1464,1463,1464,1463,116
|
|
20240807,112000,271514639,1464,1464,1464,1464,100
|
|
20240807,111900,271368239,1465,1465,1465,1465,0
|
|
20240807,111800,271368239,1465,1465,1465,1465,0
|
|
20240807,111700,271368239,1465,1465,1465,1465,0
|
|
20240807,111600,271368239,1465,1465,1465,1465,15
|
|
20240807,111500,271346264,1465,1465,1465,1465,0
|
|
20240807,111400,271346264,1465,1465,1465,1465,80
|
|
20240807,111300,271229064,1465,1460,1465,1460,1281
|
|
20240807,111200,269358799,1465,1465,1465,1465,0
|
|
20240807,111100,269358799,1465,1465,1465,1465,0
|
|
20240807,111000,269358799,1465,1465,1465,1465,0
|
|
20240807,110900,269358799,1465,1465,1465,1465,108
|
|
20240807,110800,269200579,1465,1463,1465,1463,68
|
|
20240807,110700,269101019,1466,1466,1466,1466,15
|
|
20240807,110600,269079029,1466,1459,1466,1459,982
|
|
20240807,110500,267646011,1459,1459,1459,1459,68
|
|
20240807,110400,267546799,1459,1459,1459,1459,0
|
|
20240807,110300,267546799,1459,1460,1460,1459,1436
|
|
20240807,110200,265450350,1461,1464,1464,1461,2265
|
|
20240807,110100,262137760,1467,1467,1467,1467,15
|
|
20240807,110000,262115755,1465,1465,1465,1465,3482
|
|
20240807,105900,257014625,1467,1467,1467,1467,198
|
|
20240807,105800,256724159,1467,1465,1467,1464,345
|
|
20240807,105700,256218740,1467,1467,1467,1467,682
|
|
20240807,105600,255218246,1467,1467,1467,1467,0
|
|
20240807,105500,255218246,1467,1467,1467,1467,0
|
|
20240807,105400,255218246,1467,1467,1467,1467,300
|
|
20240807,105300,254778146,1467,1467,1467,1467,0
|
|
20240807,105200,254778146,1467,1467,1467,1467,15
|
|
20240807,105100,254756141,1467,1466,1467,1460,80
|
|
20240807,105000,254639146,1466,1465,1466,1465,600
|
|
20240807,104900,253759948,1465,1454,1465,1454,13211
|
|
20240807,104800,234516603,1454,1454,1454,1454,13
|
|
20240807,104700,234497701,1453,1453,1453,1453,1
|
|
20240807,104600,234496248,1454,1454,1454,1454,31
|
|
20240807,104500,234451174,1454,1452,1454,1449,7345
|
|
20240807,104400,223792108,1448,1448,1448,1448,0
|
|
20240807,104300,223792108,1448,1448,1448,1448,0
|
|
20240807,104200,223792108,1448,1448,1448,1448,300
|
|
20240807,104100,223357708,1452,1452,1452,1452,159
|
|
20240807,104000,223126840,1452,1452,1452,1452,43
|
|
20240807,103900,223064404,1453,1451,1453,1451,2720
|
|
20240807,103800,219116045,1448,1448,1448,1448,0
|
|
20240807,103700,219116045,1448,1448,1448,1448,0
|
|
20240807,103600,219116045,1448,1451,1451,1448,1601
|
|
20240807,103500,216794997,1451,1450,1451,1450,298
|
|
20240807,103400,216362777,1450,1450,1450,1450,10
|
|
20240807,103300,216348277,1449,1450,1450,1449,17
|
|
20240807,103200,216323632,1450,1450,1450,1450,0
|
|
20240807,103100,216323632,1450,1450,1450,1450,0
|
|
20240807,103000,216323632,1450,1450,1450,1450,0
|
|
20240807,102900,216323632,1450,1450,1450,1450,721
|
|
20240807,102800,215278182,1451,1451,1451,1451,0
|
|
20240807,102700,215278182,1451,1451,1451,1451,10
|
|
20240807,102600,215263672,1451,1450,1451,1450,5733
|
|
20240807,102500,206947822,1450,1449,1450,1449,247
|
|
20240807,102400,206589907,1448,1448,1448,1448,0
|
|
20240807,102300,206589907,1448,1448,1448,1448,0
|
|
20240807,102200,206589907,1448,1449,1449,1448,205
|
|
20240807,102100,206293064,1448,1449,1449,1448,262
|
|
20240807,102000,205913526,1448,1448,1448,1448,1
|
|
20240807,101900,205912078,1449,1449,1449,1449,11
|
|
20240807,101800,205896139,1449,1449,1449,1449,80
|
|
20240807,101700,205780219,1449,1447,1449,1447,2547
|
|
20240807,101600,202090183,1448,1448,1448,1448,10
|
|
20240807,101500,202075703,1447,1446,1447,1446,452
|
|
20240807,101400,201422051,1446,1446,1446,1446,0
|
|
20240807,101300,201422051,1446,1446,1446,1446,1
|
|
20240807,101200,201420605,1446,1446,1446,1446,0
|
|
20240807,101100,201420605,1446,1446,1446,1446,20
|
|
20240807,101000,201391685,1446,1446,1446,1446,0
|
|
20240807,100900,201391685,1446,1446,1446,1446,0
|
|
20240807,100800,201391685,1446,1446,1446,1446,0
|
|
20240807,100700,201391685,1446,1446,1446,1446,0
|
|
20240807,100600,201391685,1446,1446,1446,1446,2
|
|
20240807,100500,201388793,1446,1446,1446,1446,0
|
|
20240807,100400,201388793,1446,1446,1446,1446,3102
|
|
20240807,100300,196903301,1440,1441,1441,1440,1555
|
|
20240807,100200,194664040,1440,1440,1440,1440,0
|
|
20240807,100100,194664040,1440,1446,1446,1440,4464
|
|
20240807,100000,188228295,1449,1449,1449,1449,1
|
|
20240807,095900,188226846,1449,1447,1449,1447,20
|
|
20240807,095800,188197886,1449,1449,1449,1449,102
|
|
20240807,095700,188050088,1449,1449,1449,1449,1
|
|
20240807,095600,188048639,1450,1445,1450,1445,13775
|
|
20240807,095500,168117983,1445,1444,1445,1444,1955
|
|
20240807,095400,165293832,1444,1443,1444,1443,117
|
|
20240807,095300,165124967,1443,1443,1443,1443,0
|
|
20240807,095200,165124967,1443,1443,1443,1443,10
|
|
20240807,095100,165110537,1443,1443,1443,1443,1000
|
|
20240807,095000,163667537,1445,1445,1445,1445,0
|
|
20240807,094900,163667537,1445,1445,1445,1445,0
|
|
20240807,094800,163667537,1445,1445,1445,1445,0
|
|
20240807,094700,163667537,1445,1444,1445,1444,66
|
|
20240807,094600,163572195,1443,1443,1443,1443,0
|
|
20240807,094500,163572195,1443,1444,1444,1443,325
|
|
20240807,094400,163102963,1444,1444,1444,1444,9
|
|
20240807,094300,163089967,1444,1441,1444,1441,1000
|
|
20240807,094200,161648865,1440,1440,1440,1440,0
|
|
20240807,094100,161648865,1440,1440,1440,1440,675
|
|
20240807,094000,160676865,1441,1441,1441,1441,110
|
|
20240807,093900,160518355,1441,1443,1443,1441,1765
|
|
20240807,093800,157972225,1444,1444,1444,1444,6
|
|
20240807,093700,157963561,1444,1444,1444,1444,58
|
|
20240807,093600,157879809,1444,1444,1444,1444,2
|
|
20240807,093500,157876921,1444,1444,1444,1444,2
|
|
20240807,093400,157874033,1445,1445,1445,1445,1
|
|
20240807,093300,157872588,1445,1445,1445,1445,0
|
|
20240807,093200,157872588,1445,1440,1445,1440,444
|
|
20240807,093100,157233010,1443,1444,1444,1443,75
|
|
20240807,093000,157124775,1446,1446,1446,1446,0
|
|
20240807,092900,157124775,1446,1446,1446,1446,0
|
|
20240807,092800,157124775,1446,1446,1446,1446,5
|
|
20240807,092700,157117545,1446,1446,1446,1446,2
|
|
20240807,092600,157114653,1446,1446,1446,1446,0
|
|
20240807,092500,157114653,1446,1446,1446,1446,0
|
|
20240807,092400,157114653,1446,1444,1446,1443,6863
|
|
20240807,092300,147196261,1443,1442,1443,1442,535
|
|
20240807,092200,146424394,1440,1440,1440,1440,0
|
|
20240807,092100,146424394,1440,1442,1443,1438,2679
|
|
20240807,092000,142566283,1442,1441,1442,1441,1000
|
|
20240807,091900,141124859,1441,1441,1442,1438,819
|
|
20240807,091800,139945849,1438,1437,1438,1437,5380
|
|
20240807,091700,132210412,1437,1438,1438,1436,1543
|
|
20240807,091600,129992585,1438,1437,1440,1437,1125
|
|
20240807,091500,128373840,1436,1436,1438,1436,4388
|
|
20240807,091400,122067334,1437,1433,1437,1433,2053
|
|
20240807,091300,119118191,1433,1433,1433,1433,600
|
|
20240807,091200,118258391,1434,1429,1434,1423,57
|
|
20240807,091100,118177019,1436,1436,1436,1436,0
|
|
20240807,091000,118177019,1436,1429,1437,1429,1040
|
|
20240807,090900,116683844,1429,1427,1438,1427,11798
|
|
20240807,090800,99825380,1427,1427,1427,1427,0
|
|
20240807,090700,99825380,1427,1427,1427,1427,72
|
|
20240807,090600,99722636,1428,1428,1428,1428,200
|
|
20240807,090500,99437036,1428,1419,1428,1419,307
|
|
20240807,090400,98998703,1428,1426,1429,1425,7234
|
|
20240807,090300,88673726,1426,1420,1426,1412,2696
|
|
20240807,090200,84833489,1421,1406,1421,1406,894
|
|
20240807,090100,83574770,1422,1412,1422,1412,11493
|
|
20240807,090000,67283169,1410,1390,1411,1390,29364
|