600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,185700,115298864,1442,1442,1442,1442,747
|
|
20240814,185600,115298864,1442,1442,1442,1442,0
|
|
20240814,185500,115298864,1442,1442,1442,1442,0
|
|
20240814,185400,115298864,1442,1442,1442,1442,0
|
|
20240814,185300,115298864,1442,1442,1442,1442,0
|
|
20240814,185200,115298864,1442,1442,1442,1442,0
|
|
20240814,185100,115298864,1442,1442,1442,1442,0
|
|
20240814,185000,115298864,1442,1442,1442,1442,0
|
|
20240814,184900,115298864,1442,1442,1442,1442,0
|
|
20240814,184800,115298864,1442,1442,1442,1442,0
|
|
20240814,184700,115298864,1442,1442,1442,1442,0
|
|
20240814,184600,115298864,1442,1442,1442,1442,0
|
|
20240814,184500,115298864,1442,1442,1442,1442,0
|
|
20240814,184400,115298864,1442,1442,1442,1442,0
|
|
20240814,184300,115298864,1442,1442,1442,1442,0
|
|
20240814,184200,115298864,1442,1442,1442,1442,0
|
|
20240814,184100,115298864,1442,1442,1442,1442,0
|
|
20240814,184000,115298864,1442,1442,1442,1442,0
|
|
20240814,183900,115298864,1442,1442,1442,1442,0
|
|
20240814,183800,115298864,1442,1442,1442,1442,0
|
|
20240814,183700,115298864,1442,1442,1442,1442,0
|
|
20240814,183600,115298864,1442,1442,1442,1442,0
|
|
20240814,183500,115298864,1442,1442,1442,1442,0
|
|
20240814,183400,115298864,1442,1442,1442,1442,0
|
|
20240814,183300,115298864,1442,1442,1442,1442,0
|
|
20240814,183200,115298864,1442,1442,1442,1442,0
|
|
20240814,183100,115298864,1442,1442,1442,1442,0
|
|
20240814,183000,115298864,1442,1442,1442,1442,0
|
|
20240814,182900,115298864,1442,1442,1442,1442,0
|
|
20240814,182800,115298864,1442,1442,1442,1442,0
|
|
20240814,182700,115298864,1442,1442,1442,1442,747
|
|
20240814,182600,115298864,1442,1442,1442,1442,0
|
|
20240814,182500,115298864,1442,1442,1442,1442,0
|
|
20240814,182400,115298864,1442,1442,1442,1442,0
|
|
20240814,182300,115298864,1442,1442,1442,1442,0
|
|
20240814,182200,115298864,1442,1442,1442,1442,0
|
|
20240814,182100,115298864,1442,1442,1442,1442,0
|
|
20240814,182000,115298864,1442,1442,1442,1442,0
|
|
20240814,181900,115298864,1442,1442,1442,1442,0
|
|
20240814,181800,115298864,1442,1442,1442,1442,0
|
|
20240814,181700,115298864,1442,1442,1442,1442,0
|
|
20240814,181600,115298864,1442,1442,1442,1442,0
|
|
20240814,181500,115298864,1442,1442,1442,1442,0
|
|
20240814,181400,115298864,1442,1442,1442,1442,0
|
|
20240814,181300,115298864,1442,1442,1442,1442,0
|
|
20240814,181200,115298864,1442,1442,1442,1442,0
|
|
20240814,181100,115298864,1442,1442,1442,1442,0
|
|
20240814,181000,115298864,1442,1442,1442,1442,0
|
|
20240814,180900,115298864,1442,1442,1442,1442,0
|
|
20240814,180800,115298864,1442,1442,1442,1442,0
|
|
20240814,180700,115298864,1442,1442,1442,1442,0
|
|
20240814,180600,115298864,1442,1442,1442,1442,0
|
|
20240814,180500,115298864,1442,1442,1442,1442,0
|
|
20240814,180400,115298864,1442,1442,1442,1442,0
|
|
20240814,180300,115298864,1442,1442,1442,1442,0
|
|
20240814,180200,115298864,1442,1442,1442,1442,0
|
|
20240814,180100,115298864,1442,1442,1442,1442,0
|
|
20240814,180000,115298864,1442,1442,1442,1442,0
|
|
20240814,175900,115298864,1442,1442,1442,1442,0
|
|
20240814,175800,115298864,1442,1442,1442,1442,0
|
|
20240814,175700,115298864,1442,1442,1442,1442,747
|
|
20240814,175600,115298864,1442,1442,1442,1442,0
|
|
20240814,175500,115298864,1442,1442,1442,1442,0
|
|
20240814,175400,115298864,1442,1442,1442,1442,0
|
|
20240814,175300,115298864,1442,1442,1442,1442,0
|
|
20240814,175200,115298864,1442,1442,1442,1442,0
|
|
20240814,175100,115298864,1442,1442,1442,1442,0
|
|
20240814,175000,115298864,1442,1442,1442,1442,0
|
|
20240814,174900,115298864,1442,1442,1442,1442,0
|
|
20240814,174800,115298864,1442,1442,1442,1442,0
|
|
20240814,174700,115298864,1442,1442,1442,1442,0
|
|
20240814,174600,115298864,1442,1442,1442,1442,0
|
|
20240814,174500,115298864,1442,1442,1442,1442,0
|
|
20240814,174400,115298864,1442,1442,1442,1442,0
|
|
20240814,174300,115298864,1442,1442,1442,1442,0
|
|
20240814,174200,115298864,1442,1442,1442,1442,0
|
|
20240814,174100,115298864,1442,1442,1442,1442,0
|
|
20240814,174000,115298864,1442,1442,1442,1442,0
|
|
20240814,173900,115298864,1442,1442,1442,1442,0
|
|
20240814,173800,115298864,1442,1442,1442,1442,0
|
|
20240814,173700,115298864,1442,1442,1442,1442,0
|
|
20240814,173600,115298864,1442,1442,1442,1442,0
|
|
20240814,173500,115298864,1442,1442,1442,1442,0
|
|
20240814,173400,115298864,1442,1442,1442,1442,0
|
|
20240814,173300,115298864,1442,1442,1442,1442,0
|
|
20240814,173200,115298864,1442,1442,1442,1442,0
|
|
20240814,173100,115298864,1442,1442,1442,1442,0
|
|
20240814,173000,115298864,1442,1442,1442,1442,0
|
|
20240814,172900,115298864,1442,1442,1442,1442,0
|
|
20240814,172800,115298864,1442,1442,1442,1442,0
|
|
20240814,172700,115298864,1442,1442,1442,1442,747
|
|
20240814,172600,115298864,1442,1442,1442,1442,0
|
|
20240814,172500,115298864,1442,1442,1442,1442,0
|
|
20240814,172400,115298864,1442,1442,1442,1442,0
|
|
20240814,172300,115298864,1442,1442,1442,1442,0
|
|
20240814,172200,115298864,1442,1442,1442,1442,0
|
|
20240814,172100,115298864,1442,1442,1442,1442,0
|
|
20240814,172000,115298864,1442,1442,1442,1442,0
|
|
20240814,171900,115298864,1442,1442,1442,1442,0
|
|
20240814,171800,115298864,1442,1442,1442,1442,0
|
|
20240814,171700,115298864,1442,1442,1442,1442,0
|
|
20240814,171600,115298864,1442,1442,1442,1442,0
|
|
20240814,171500,115298864,1442,1442,1442,1442,0
|
|
20240814,171400,115298864,1442,1442,1442,1442,0
|
|
20240814,171300,115298864,1442,1442,1442,1442,0
|
|
20240814,171200,115298864,1442,1442,1442,1442,0
|
|
20240814,171100,115298864,1442,1442,1442,1442,0
|
|
20240814,171000,115298864,1442,1442,1442,1442,0
|
|
20240814,170900,115298864,1442,1442,1442,1442,0
|
|
20240814,170800,115298864,1442,1442,1442,1442,0
|
|
20240814,170700,115298864,1442,1442,1442,1442,0
|
|
20240814,170600,115298864,1442,1442,1442,1442,0
|
|
20240814,170500,115298864,1442,1442,1442,1442,0
|
|
20240814,170400,115298864,1442,1442,1442,1442,0
|
|
20240814,170300,115298864,1442,1442,1442,1442,0
|
|
20240814,170200,115298864,1442,1442,1442,1442,0
|
|
20240814,170100,115298864,1442,1442,1442,1442,0
|
|
20240814,170000,115298864,1442,1442,1442,1442,0
|
|
20240814,165900,115298864,1442,1442,1442,1442,0
|
|
20240814,165800,115298864,1442,1442,1442,1442,0
|
|
20240814,165700,115298864,1442,1442,1442,1442,747
|
|
20240814,165600,115298864,1442,1442,1442,1442,0
|
|
20240814,165500,115298864,1442,1442,1442,1442,0
|
|
20240814,165400,115298864,1442,1442,1442,1442,0
|
|
20240814,165300,115298864,1442,1442,1442,1442,0
|
|
20240814,165200,115298864,1442,1442,1442,1442,0
|
|
20240814,165100,115298864,1442,1442,1442,1442,0
|
|
20240814,165000,115298864,1442,1442,1442,1442,0
|
|
20240814,164900,115298864,1442,1442,1442,1442,0
|
|
20240814,164800,115298864,1442,1442,1442,1442,0
|
|
20240814,164700,115298864,1442,1442,1442,1442,0
|
|
20240814,164600,115298864,1442,1442,1442,1442,0
|
|
20240814,164500,115298864,1442,1442,1442,1442,0
|
|
20240814,164400,115298864,1442,1442,1442,1442,0
|
|
20240814,164300,115298864,1442,1442,1442,1442,0
|
|
20240814,164200,115298864,1442,1442,1442,1442,0
|
|
20240814,164100,115298864,1442,1442,1442,1442,0
|
|
20240814,164000,115298864,1442,1442,1442,1442,0
|
|
20240814,163900,115298864,1442,1442,1442,1442,0
|
|
20240814,163800,115298864,1442,1442,1442,1442,0
|
|
20240814,163700,115298864,1442,1442,1442,1442,0
|
|
20240814,163600,115298864,1442,1442,1442,1442,0
|
|
20240814,163500,115298864,1442,1442,1442,1442,0
|
|
20240814,163400,115298864,1442,1442,1442,1442,0
|
|
20240814,163300,115298864,1442,1442,1442,1442,0
|
|
20240814,163200,115298864,1442,1442,1442,1442,0
|
|
20240814,163100,115298864,1442,1442,1442,1442,0
|
|
20240814,163000,115298864,1442,1442,1442,1442,0
|
|
20240814,162900,115298864,1442,1442,1442,1442,0
|
|
20240814,162800,115298864,1442,1442,1442,1442,0
|
|
20240814,162700,115298864,1442,1442,1442,1442,747
|
|
20240814,162600,115298864,1442,1442,1442,1442,0
|
|
20240814,162500,115298864,1442,1442,1442,1442,0
|
|
20240814,162400,115298864,1442,1442,1442,1442,0
|
|
20240814,162300,115298864,1442,1442,1442,1442,0
|
|
20240814,162200,115298864,1442,1442,1442,1442,0
|
|
20240814,162100,115298864,1442,1442,1442,1442,0
|
|
20240814,162000,115298864,1442,1442,1442,1442,0
|
|
20240814,161900,115298864,1442,1442,1442,1442,0
|
|
20240814,161800,115298864,1442,1442,1442,1442,0
|
|
20240814,161700,115298864,1442,1442,1442,1442,0
|
|
20240814,161600,115298864,1442,1442,1442,1442,0
|
|
20240814,161500,115298864,1442,1442,1442,1442,0
|
|
20240814,161400,115298864,1442,1442,1442,1442,0
|
|
20240814,161300,115298864,1442,1442,1442,1442,0
|
|
20240814,161200,115298864,1442,1442,1442,1442,0
|
|
20240814,161100,115298864,1442,1442,1442,1442,0
|
|
20240814,161000,115298864,1442,1442,1442,1442,0
|
|
20240814,160900,115298864,1442,1442,1442,1442,0
|
|
20240814,160800,115298864,1442,1442,1442,1442,0
|
|
20240814,160700,115298864,1442,1442,1442,1442,0
|
|
20240814,160600,115298864,1442,1442,1442,1442,0
|
|
20240814,160500,115298864,1442,1442,1442,1442,0
|
|
20240814,160400,115298864,1442,1442,1442,1442,0
|
|
20240814,160300,115298864,1442,1442,1442,1442,0
|
|
20240814,160200,115298864,1442,1442,1442,1442,0
|
|
20240814,160100,115298864,1442,1442,1442,1442,0
|
|
20240814,160000,115298864,1442,1442,1442,1442,0
|
|
20240814,155900,115298864,1442,1442,1442,1442,0
|
|
20240814,155800,115298864,1442,1442,1442,1442,0
|
|
20240814,155700,115298864,1442,1442,1442,1442,747
|
|
20240814,155600,115298864,1442,1442,1442,1442,0
|
|
20240814,155500,115298864,1442,1442,1442,1442,0
|
|
20240814,155400,115298864,1442,1442,1442,1442,0
|
|
20240814,155300,115298864,1442,1442,1442,1442,0
|
|
20240814,155200,115298864,1442,1442,1442,1442,0
|
|
20240814,155100,115298864,1442,1442,1442,1442,0
|
|
20240814,155000,115298864,1442,1442,1442,1442,0
|
|
20240814,154900,115298864,1442,1442,1442,1442,0
|
|
20240814,154800,115298864,1442,1442,1442,1442,0
|
|
20240814,154700,115298864,1442,1442,1442,1442,0
|
|
20240814,154600,115298864,1442,1442,1442,1442,0
|
|
20240814,154500,115298864,1442,1442,1442,1442,0
|
|
20240814,154400,115298864,1442,1442,1442,1442,0
|
|
20240814,154300,115298864,1442,1442,1442,1442,0
|
|
20240814,154200,115298864,1442,1442,1442,1442,0
|
|
20240814,154100,115298864,1442,1442,1442,1442,0
|
|
20240814,154000,115298864,1442,1442,1442,1442,0
|
|
20240814,153900,115298864,1442,1442,1442,1442,0
|
|
20240814,153800,115298864,1442,1442,1442,1442,0
|
|
20240814,153700,115298864,1442,1442,1442,1442,0
|
|
20240814,153600,115298864,1442,1442,1442,1442,0
|
|
20240814,153500,115298864,1442,1442,1442,1442,0
|
|
20240814,153400,115298864,1442,1442,1442,1442,0
|
|
20240814,153300,115298864,1442,1442,1442,1442,0
|
|
20240814,153200,115298864,1442,1442,1442,1442,0
|
|
20240814,153100,115298864,1442,1442,1442,1442,0
|
|
20240814,153000,115298864,1442,1442,1442,1442,747
|
|
20240814,152900,114221690,1433,1433,1433,1433,0
|
|
20240814,152800,114221690,1433,1433,1433,1433,0
|
|
20240814,152700,114221690,1433,1433,1433,1433,0
|
|
20240814,152600,114221690,1433,1433,1433,1433,0
|
|
20240814,152500,114221690,1433,1433,1433,1433,0
|
|
20240814,152400,114221690,1433,1433,1433,1433,0
|
|
20240814,152300,114221690,1433,1433,1433,1433,0
|
|
20240814,152200,114221690,1433,1433,1433,1433,0
|
|
20240814,152100,114221690,1433,1433,1433,1433,0
|
|
20240814,152000,114221690,1433,1433,1433,1433,0
|
|
20240814,151900,114221690,1433,1433,1433,1433,248
|
|
20240814,151800,113866306,1434,1434,1434,1434,337
|
|
20240814,151700,113383048,1434,1434,1434,1434,0
|
|
20240814,151600,113383048,1434,1434,1434,1434,5
|
|
20240814,151500,113375878,1434,1440,1440,1433,102
|
|
20240814,151400,113229011,1442,1433,1442,1433,2
|
|
20240814,151300,113226136,1433,1433,1433,1433,0
|
|
20240814,151200,113226136,1433,1433,1433,1433,0
|
|
20240814,151100,113226136,1433,1433,1433,1433,0
|
|
20240814,151000,113226136,1433,1433,1433,1433,0
|
|
20240814,150900,113226136,1433,1433,1433,1433,0
|
|
20240814,150800,113226136,1433,1433,1433,1433,0
|
|
20240814,150700,113226136,1433,1433,1433,1433,38
|
|
20240814,150600,113171682,1434,1434,1434,1434,0
|
|
20240814,150500,113171682,1434,1434,1434,1434,2306
|
|
20240814,150400,109864878,1433,1433,1433,1433,0
|
|
20240814,150300,109864878,1433,1433,1433,1433,2070
|
|
20240814,150200,106898568,1432,1435,1435,1432,4000
|
|
20240814,150100,101165118,1436,1436,1436,1436,0
|
|
20240814,150000,101165118,1436,1436,1436,1436,3107
|
|
20240814,145900,96703466,1436,1436,1436,1436,0
|
|
20240814,145800,96703466,1436,1437,1437,1436,700
|
|
20240814,145700,95698138,1436,1438,1438,1436,3060
|
|
20240814,145600,91301298,1443,1443,1443,1443,0
|
|
20240814,145500,91301298,1443,1443,1443,1443,11
|
|
20240814,145400,91285425,1443,1443,1443,1443,4
|
|
20240814,145300,91279653,1440,1440,1440,1440,231
|
|
20240814,145200,90947013,1440,1440,1440,1440,47
|
|
20240814,145100,90879333,1436,1436,1436,1436,0
|
|
20240814,145000,90879333,1436,1436,1436,1436,0
|
|
20240814,144900,90879333,1436,1439,1439,1435,472
|
|
20240814,144800,90201590,1439,1439,1439,1439,0
|
|
20240814,144700,90201590,1439,1439,1439,1439,0
|
|
20240814,144600,90201590,1439,1439,1439,1439,0
|
|
20240814,144500,90201590,1439,1439,1439,1439,0
|
|
20240814,144400,90201590,1439,1439,1439,1439,0
|
|
20240814,144300,90201590,1439,1439,1439,1439,0
|
|
20240814,144200,90201590,1439,1439,1439,1439,0
|
|
20240814,144100,90201590,1439,1439,1439,1439,0
|
|
20240814,144000,90201590,1439,1439,1439,1439,0
|
|
20240814,143900,90201590,1439,1439,1439,1439,100
|
|
20240814,143800,90057690,1438,1438,1438,1438,0
|
|
20240814,143700,90057690,1438,1438,1438,1438,0
|
|
20240814,143600,90057690,1438,1440,1440,1438,31
|
|
20240814,143500,90013110,1440,1440,1440,1440,0
|
|
20240814,143400,90013110,1440,1440,1440,1440,0
|
|
20240814,143300,90013110,1440,1440,1440,1440,0
|
|
20240814,143200,90013110,1440,1440,1440,1440,0
|
|
20240814,143100,90013110,1440,1440,1440,1440,11
|
|
20240814,143000,89997270,1441,1441,1441,1441,1
|
|
20240814,142900,89995829,1441,1441,1441,1441,0
|
|
20240814,142800,89995829,1441,1441,1441,1441,0
|
|
20240814,142700,89995829,1441,1441,1441,1441,0
|
|
20240814,142600,89995829,1441,1441,1441,1441,0
|
|
20240814,142500,89995829,1441,1441,1441,1441,0
|
|
20240814,142400,89995829,1441,1441,1441,1441,69
|
|
20240814,142300,89896400,1436,1436,1436,1436,14
|
|
20240814,142200,89876296,1435,1435,1435,1435,0
|
|
20240814,142100,89876296,1435,1435,1435,1435,0
|
|
20240814,142000,89876296,1435,1435,1435,1435,0
|
|
20240814,141900,89876296,1435,1435,1435,1435,0
|
|
20240814,141800,89876296,1435,1435,1435,1435,0
|
|
20240814,141700,89876296,1435,1435,1435,1435,0
|
|
20240814,141600,89876296,1435,1435,1435,1435,14
|
|
20240814,141500,89856206,1435,1435,1435,1435,0
|
|
20240814,141400,89856206,1435,1436,1436,1435,279
|
|
20240814,141300,89455654,1438,1438,1438,1438,0
|
|
20240814,141200,89455654,1438,1438,1438,1438,0
|
|
20240814,141100,89455654,1438,1438,1438,1438,0
|
|
20240814,141000,89455654,1438,1438,1438,1438,0
|
|
20240814,140900,89455654,1438,1438,1438,1438,0
|
|
20240814,140800,89455654,1438,1438,1438,1438,0
|
|
20240814,140700,89455654,1438,1439,1439,1438,600
|
|
20240814,140600,88592754,1438,1438,1438,1438,6
|
|
20240814,140500,88584126,1438,1438,1438,1438,4
|
|
20240814,140400,88578374,1438,1438,1438,1438,203
|
|
20240814,140300,88286460,1438,1438,1438,1436,300
|
|
20240814,140200,87855385,1440,1440,1440,1439,779
|
|
20240814,140100,86733693,1440,1440,1440,1440,1
|
|
20240814,140000,86732253,1443,1443,1443,1443,5
|
|
20240814,135900,86725038,1442,1444,1444,1442,101
|
|
20240814,135800,86579394,1444,1444,1444,1444,0
|
|
20240814,135700,86579394,1444,1444,1444,1444,200
|
|
20240814,135600,86290594,1445,1445,1445,1445,0
|
|
20240814,135500,86290594,1445,1445,1445,1445,1
|
|
20240814,135400,86289149,1440,1440,1440,1440,0
|
|
20240814,135300,86289149,1440,1440,1440,1440,200
|
|
20240814,135200,86001149,1440,1440,1440,1440,95
|
|
20240814,135100,85864349,1447,1447,1447,1447,0
|
|
20240814,135000,85864349,1447,1447,1447,1447,0
|
|
20240814,134900,85864349,1447,1447,1447,1447,0
|
|
20240814,134800,85864349,1447,1447,1447,1447,1
|
|
20240814,134700,85862902,1447,1447,1447,1447,1
|
|
20240814,134600,85861455,1441,1441,1441,1441,1
|
|
20240814,134500,85860014,1447,1447,1447,1447,0
|
|
20240814,134400,85860014,1447,1447,1447,1447,0
|
|
20240814,134300,85860014,1447,1447,1447,1447,1
|
|
20240814,134200,85858567,1448,1447,1448,1447,700
|
|
20240814,134100,84845347,1449,1449,1449,1449,0
|
|
20240814,134000,84845347,1449,1449,1449,1449,1
|
|
20240814,133900,84843898,1446,1446,1446,1446,0
|
|
20240814,133800,84843898,1446,1446,1446,1446,20
|
|
20240814,133700,84814978,1446,1446,1446,1446,0
|
|
20240814,133600,84814978,1446,1446,1446,1446,0
|
|
20240814,133500,84814978,1446,1446,1446,1446,0
|
|
20240814,133400,84814978,1446,1446,1446,1446,0
|
|
20240814,133300,84814978,1446,1446,1446,1446,0
|
|
20240814,133200,84814978,1446,1446,1446,1446,0
|
|
20240814,133100,84814978,1446,1446,1446,1446,1
|
|
20240814,133000,84813532,1435,1435,1435,1435,0
|
|
20240814,132900,84813532,1435,1447,1447,1435,200
|
|
20240814,132800,84525332,1445,1445,1445,1445,33
|
|
20240814,132700,84477647,1444,1434,1444,1434,338
|
|
20240814,132600,83992575,1434,1435,1435,1434,160
|
|
20240814,132500,83763035,1443,1444,1444,1443,400
|
|
20240814,132400,83185635,1445,1445,1445,1445,200
|
|
20240814,132300,82896635,1446,1446,1446,1446,0
|
|
20240814,132200,82896635,1446,1446,1446,1446,0
|
|
20240814,132100,82896635,1446,1446,1446,1446,0
|
|
20240814,132000,82896635,1446,1446,1446,1446,1
|
|
20240814,131900,82895189,1435,1440,1440,1435,500
|
|
20240814,131800,82176224,1445,1445,1445,1445,0
|
|
20240814,131700,82176224,1445,1440,1445,1440,280
|
|
20240814,131600,81772159,1440,1440,1440,1440,1000
|
|
20240814,131500,80332159,1440,1440,1440,1440,0
|
|
20240814,131400,80332159,1440,1440,1440,1440,0
|
|
20240814,131300,80332159,1440,1440,1440,1440,1
|
|
20240814,131200,80330719,1440,1440,1440,1440,0
|
|
20240814,131100,80330719,1440,1440,1440,1440,0
|
|
20240814,131000,80330719,1440,1440,1440,1440,1
|
|
20240814,130900,80329279,1433,1433,1433,1433,0
|
|
20240814,130800,80329279,1433,1433,1433,1433,0
|
|
20240814,130700,80329279,1433,1433,1433,1433,0
|
|
20240814,130600,80329279,1433,1433,1433,1433,168
|
|
20240814,130500,80088535,1433,1433,1433,1433,0
|
|
20240814,130400,80088535,1433,1433,1433,1433,0
|
|
20240814,130300,80088535,1433,1433,1433,1433,0
|
|
20240814,130200,80088535,1433,1433,1433,1433,0
|
|
20240814,130100,80088535,1433,1433,1433,1433,0
|
|
20240814,130000,80088535,1433,1433,1433,1433,0
|
|
20240814,125900,80088535,1433,1433,1433,1433,1263
|
|
20240814,125800,78278656,1440,1440,1440,1440,0
|
|
20240814,125700,78278656,1440,1440,1440,1440,2
|
|
20240814,125600,78275776,1440,1440,1440,1440,1
|
|
20240814,125500,78274336,1440,1440,1440,1440,72
|
|
20240814,125400,78170656,1440,1440,1440,1440,0
|
|
20240814,125300,78170656,1440,1440,1440,1440,0
|
|
20240814,125200,78170656,1440,1440,1440,1440,0
|
|
20240814,125100,78170656,1440,1440,1440,1440,1222
|
|
20240814,125000,76410976,1440,1433,1440,1433,561
|
|
20240814,124900,75606923,1440,1441,1441,1434,774
|
|
20240814,124800,74496994,1441,1441,1441,1441,7
|
|
20240814,124700,74486907,1434,1449,1449,1434,2672
|
|
20240814,124600,70652685,1445,1445,1447,1445,1887
|
|
20240814,124500,67925968,1445,1444,1445,1444,394
|
|
20240814,124400,67356752,1444,1444,1444,1444,172
|
|
20240814,124300,67108384,1445,1445,1445,1445,0
|
|
20240814,124200,67108384,1445,1445,1445,1445,0
|
|
20240814,124100,67108384,1445,1445,1445,1445,37
|
|
20240814,124000,67054919,1445,1445,1445,1445,2
|
|
20240814,123900,67052029,1444,1444,1444,1444,0
|
|
20240814,123800,67052029,1444,1444,1444,1444,1
|
|
20240814,123700,67050585,1441,1441,1441,1441,0
|
|
20240814,123600,67050585,1441,1441,1441,1441,920
|
|
20240814,123500,65724865,1441,1441,1441,1441,0
|
|
20240814,123400,65724865,1441,1440,1441,1440,2000
|
|
20240814,123300,62843615,1438,1438,1438,1438,0
|
|
20240814,123200,62843615,1438,1438,1438,1438,0
|
|
20240814,123100,62843615,1438,1438,1438,1438,0
|
|
20240814,123000,62843615,1438,1438,1438,1438,348
|
|
20240814,122900,62343191,1438,1438,1438,1438,112
|
|
20240814,122800,62182135,1438,1438,1438,1438,70
|
|
20240814,122700,62081475,1438,1438,1438,1438,0
|
|
20240814,122600,62081475,1438,1438,1438,1438,0
|
|
20240814,122500,62081475,1438,1438,1438,1438,0
|
|
20240814,122400,62081475,1438,1438,1438,1438,0
|
|
20240814,122300,62081475,1438,1438,1438,1438,0
|
|
20240814,122200,62081475,1438,1438,1438,1438,0
|
|
20240814,122100,62081475,1438,1438,1438,1438,0
|
|
20240814,122000,62081475,1438,1438,1438,1438,0
|
|
20240814,121900,62081475,1438,1438,1438,1438,20
|
|
20240814,121800,62052715,1438,1438,1438,1438,45
|
|
20240814,121700,61988005,1438,1438,1438,1438,0
|
|
20240814,121600,61988005,1438,1438,1438,1438,0
|
|
20240814,121500,61988005,1438,1438,1438,1438,0
|
|
20240814,121400,61988005,1438,1438,1438,1438,0
|
|
20240814,121300,61988005,1438,1438,1438,1438,85
|
|
20240814,121200,61865775,1438,1441,1441,1438,1791
|
|
20240814,121100,59289789,1441,1441,1441,1441,0
|
|
20240814,121000,59289789,1441,1441,1441,1441,0
|
|
20240814,120900,59289789,1441,1441,1441,1441,0
|
|
20240814,120800,59289789,1441,1441,1441,1441,0
|
|
20240814,120700,59289789,1441,1441,1441,1441,0
|
|
20240814,120600,59289789,1441,1441,1441,1441,53
|
|
20240814,120500,59213416,1443,1443,1443,1443,0
|
|
20240814,120400,59213416,1443,1443,1443,1443,0
|
|
20240814,120300,59213416,1443,1443,1443,1443,0
|
|
20240814,120200,59213416,1443,1443,1443,1443,0
|
|
20240814,120100,59213416,1443,1443,1443,1443,80
|
|
20240814,120000,59097976,1442,1442,1442,1442,0
|
|
20240814,115900,59097976,1442,1442,1442,1442,384
|
|
20240814,115800,58544248,1442,1442,1442,1442,70
|
|
20240814,115700,58443308,1434,1434,1434,1434,0
|
|
20240814,115600,58443308,1434,1434,1434,1434,0
|
|
20240814,115500,58443308,1434,1434,1434,1434,200
|
|
20240814,115400,58156508,1434,1434,1434,1434,0
|
|
20240814,115300,58156508,1434,1434,1434,1434,3254
|
|
20240814,115200,53490272,1434,1434,1434,1434,10
|
|
20240814,115100,53475932,1434,1434,1434,1434,0
|
|
20240814,115000,53475932,1434,1434,1434,1434,0
|
|
20240814,114900,53475932,1434,1434,1434,1434,30
|
|
20240814,114800,53432912,1434,1434,1434,1434,0
|
|
20240814,114700,53432912,1434,1434,1434,1434,0
|
|
20240814,114600,53432912,1434,1434,1434,1434,0
|
|
20240814,114500,53432912,1434,1434,1434,1434,0
|
|
20240814,114400,53432912,1434,1434,1434,1434,0
|
|
20240814,114300,53432912,1434,1443,1443,1433,299
|
|
20240814,114200,53004010,1443,1443,1443,1443,1
|
|
20240814,114100,53002567,1440,1440,1440,1440,0
|
|
20240814,114000,53002567,1440,1440,1440,1440,0
|
|
20240814,113900,53002567,1440,1441,1441,1440,7
|
|
20240814,113800,52992482,1440,1440,1440,1440,175
|
|
20240814,113700,52740482,1440,1440,1440,1440,0
|
|
20240814,113600,52740482,1440,1440,1440,1440,0
|
|
20240814,113500,52740482,1440,1440,1440,1440,0
|
|
20240814,113400,52740482,1440,1440,1440,1440,0
|
|
20240814,113300,52740482,1440,1431,1441,1431,103
|
|
20240814,113200,52593061,1432,1442,1442,1432,402
|
|
20240814,113100,52017387,1443,1443,1443,1443,0
|
|
20240814,113000,52017387,1443,1443,1443,1443,0
|
|
20240814,112900,52017387,1443,1443,1443,1443,1
|
|
20240814,112800,52015944,1443,1443,1443,1443,1
|
|
20240814,112700,52014501,1443,1444,1444,1443,3
|
|
20240814,112600,52010170,1444,1444,1444,1444,0
|
|
20240814,112500,52010170,1444,1444,1444,1444,0
|
|
20240814,112400,52010170,1444,1435,1444,1431,4588
|
|
20240814,112300,45443215,1431,1431,1431,1431,0
|
|
20240814,112200,45443215,1431,1431,1431,1431,0
|
|
20240814,112100,45443215,1431,1431,1431,1431,0
|
|
20240814,112000,45443215,1431,1431,1431,1431,0
|
|
20240814,111900,45443215,1431,1431,1431,1431,0
|
|
20240814,111800,45443215,1431,1434,1434,1431,371
|
|
20240814,111700,44911736,1436,1436,1436,1436,0
|
|
20240814,111600,44911736,1436,1436,1436,1436,0
|
|
20240814,111500,44911736,1436,1436,1436,1436,200
|
|
20240814,111400,44624536,1436,1445,1445,1436,613
|
|
20240814,111300,43743723,1439,1447,1447,1439,1000
|
|
20240814,111200,42303806,1447,1447,1447,1447,10
|
|
20240814,111100,42289336,1447,1454,1454,1442,5271
|
|
20240814,111000,34678957,1454,1454,1454,1454,0
|
|
20240814,110900,34678957,1454,1454,1454,1454,1
|
|
20240814,110800,34677503,1454,1454,1454,1454,0
|
|
20240814,110700,34677503,1454,1454,1454,1454,0
|
|
20240814,110600,34677503,1454,1454,1454,1454,0
|
|
20240814,110500,34677503,1454,1454,1454,1454,0
|
|
20240814,110400,34677503,1454,1454,1454,1454,1
|
|
20240814,110300,34676049,1447,1447,1447,1447,0
|
|
20240814,110200,34676049,1447,1448,1448,1447,12
|
|
20240814,110100,34658674,1447,1447,1447,1447,0
|
|
20240814,110000,34658674,1447,1447,1447,1447,0
|
|
20240814,105900,34658674,1447,1447,1447,1447,0
|
|
20240814,105800,34658674,1447,1447,1447,1447,0
|
|
20240814,105700,34658674,1447,1447,1447,1447,396
|
|
20240814,105600,34085662,1447,1447,1447,1447,0
|
|
20240814,105500,34085662,1447,1447,1447,1447,0
|
|
20240814,105400,34085662,1447,1447,1447,1447,0
|
|
20240814,105300,34085662,1447,1447,1447,1447,0
|
|
20240814,105200,34085662,1447,1447,1447,1447,0
|
|
20240814,105100,34085662,1447,1447,1447,1447,0
|
|
20240814,105000,34085662,1447,1447,1447,1447,501
|
|
20240814,104900,33360715,1448,1449,1449,1448,915
|
|
20240814,104800,32035772,1450,1450,1450,1450,75
|
|
20240814,104700,31927022,1451,1451,1451,1451,0
|
|
20240814,104600,31927022,1451,1451,1451,1450,1040
|
|
20240814,104500,30418718,1451,1451,1451,1451,0
|
|
20240814,104400,30418718,1451,1451,1451,1451,0
|
|
20240814,104300,30418718,1451,1451,1451,1451,0
|
|
20240814,104200,30418718,1451,1451,1451,1451,0
|
|
20240814,104100,30418718,1451,1454,1454,1451,909
|
|
20240814,104000,29098127,1464,1464,1464,1464,1058
|
|
20240814,103900,27549215,1464,1464,1464,1464,0
|
|
20240814,103800,27549215,1464,1464,1464,1464,5
|
|
20240814,103700,27541895,1450,1450,1450,1450,0
|
|
20240814,103600,27541895,1450,1450,1450,1450,0
|
|
20240814,103500,27541895,1450,1450,1450,1450,0
|
|
20240814,103400,27541895,1450,1450,1450,1450,0
|
|
20240814,103300,27541895,1450,1450,1450,1450,0
|
|
20240814,103200,27541895,1450,1450,1450,1450,0
|
|
20240814,103100,27541895,1450,1451,1451,1450,500
|
|
20240814,103000,26816885,1450,1452,1452,1450,3017
|
|
20240814,102900,22441098,1451,1451,1451,1451,0
|
|
20240814,102800,22441098,1451,1451,1451,1451,0
|
|
20240814,102700,22441098,1451,1451,1451,1451,0
|
|
20240814,102600,22441098,1451,1451,1451,1451,0
|
|
20240814,102500,22441098,1451,1452,1452,1451,160
|
|
20240814,102400,22208828,1452,1452,1452,1452,0
|
|
20240814,102300,22208828,1452,1452,1452,1452,0
|
|
20240814,102200,22208828,1452,1453,1453,1452,300
|
|
20240814,102100,21773218,1451,1451,1451,1451,0
|
|
20240814,102000,21773218,1451,1451,1451,1451,13
|
|
20240814,101900,21754355,1452,1459,1459,1452,600
|
|
20240814,101800,20881951,1459,1460,1460,1459,125
|
|
20240814,101700,20699510,1460,1460,1460,1460,344
|
|
20240814,101600,20197270,1460,1460,1460,1460,1
|
|
20240814,101500,20195810,1460,1460,1460,1460,0
|
|
20240814,101400,20195810,1460,1460,1460,1460,0
|
|
20240814,101300,20195810,1460,1460,1460,1460,10
|
|
20240814,101200,20181210,1460,1460,1460,1460,0
|
|
20240814,101100,20181210,1460,1460,1460,1460,1
|
|
20240814,101000,20179750,1460,1460,1460,1460,0
|
|
20240814,100900,20179750,1460,1460,1460,1460,0
|
|
20240814,100800,20179750,1460,1460,1460,1460,0
|
|
20240814,100700,20179750,1460,1460,1460,1460,0
|
|
20240814,100600,20179750,1460,1460,1460,1460,51
|
|
20240814,100500,20105290,1459,1459,1459,1459,170
|
|
20240814,100400,19857260,1459,1459,1459,1459,0
|
|
20240814,100300,19857260,1459,1459,1459,1459,21
|
|
20240814,100200,19826621,1459,1459,1459,1459,1
|
|
20240814,100100,19825162,1452,1452,1452,1452,0
|
|
20240814,100000,19825162,1452,1452,1452,1452,1
|
|
20240814,095900,19823710,1452,1452,1452,1452,0
|
|
20240814,095800,19823710,1452,1452,1452,1452,109
|
|
20240814,095700,19665442,1452,1452,1452,1452,150
|
|
20240814,095600,19447642,1452,1452,1452,1452,10
|
|
20240814,095500,19433122,1460,1460,1460,1460,0
|
|
20240814,095400,19433122,1460,1460,1460,1460,0
|
|
20240814,095300,19433122,1460,1460,1460,1460,0
|
|
20240814,095200,19433122,1460,1460,1460,1460,0
|
|
20240814,095100,19433122,1460,1460,1460,1460,0
|
|
20240814,095000,19433122,1460,1460,1460,1460,0
|
|
20240814,094900,19433122,1460,1460,1460,1460,0
|
|
20240814,094800,19433122,1460,1460,1460,1460,3
|
|
20240814,094700,19428742,1452,1452,1452,1452,1
|
|
20240814,094600,19427290,1455,1455,1455,1455,1595
|
|
20240814,094500,17106565,1455,1455,1455,1455,20
|
|
20240814,094400,17077465,1455,1455,1455,1455,0
|
|
20240814,094300,17077465,1455,1455,1455,1455,0
|
|
20240814,094200,17077465,1455,1455,1455,1455,57
|
|
20240814,094100,16994530,1455,1455,1455,1455,104
|
|
20240814,094000,16843210,1456,1456,1456,1456,1
|
|
20240814,093900,16841754,1456,1451,1456,1450,2774
|
|
20240814,093800,12819196,1451,1452,1452,1451,432
|
|
20240814,093700,12192221,1453,1453,1453,1453,17
|
|
20240814,093600,12167520,1453,1453,1453,1453,1
|
|
20240814,093500,12166067,1460,1460,1460,1460,0
|
|
20240814,093400,12166067,1460,1460,1460,1460,46
|
|
20240814,093300,12098907,1452,1452,1452,1452,0
|
|
20240814,093200,12098907,1452,1452,1452,1452,30
|
|
20240814,093100,12055347,1451,1451,1451,1451,0
|
|
20240814,093000,12055347,1451,1451,1451,1451,3
|
|
20240814,092900,12050994,1450,1450,1450,1450,0
|
|
20240814,092800,12050994,1450,1457,1457,1450,442
|
|
20240814,092700,11408140,1458,1461,1461,1458,220
|
|
20240814,092600,11087134,1461,1462,1462,1461,148
|
|
20240814,092500,10870893,1472,1472,1472,1472,0
|
|
20240814,092400,10870893,1472,1461,1472,1461,647
|
|
20240814,092300,9924240,1461,1461,1461,1461,200
|
|
20240814,092200,9632040,1467,1467,1467,1467,0
|
|
20240814,092100,9632040,1467,1467,1467,1467,0
|
|
20240814,092000,9632040,1467,1467,1467,1467,1
|
|
20240814,091900,9630573,1461,1464,1464,1461,1027
|
|
20240814,091800,8129042,1465,1465,1465,1465,260
|
|
20240814,091700,7748142,1465,1465,1465,1465,0
|
|
20240814,091600,7748142,1465,1465,1465,1465,0
|
|
20240814,091500,7748142,1465,1465,1465,1465,0
|
|
20240814,091400,7748142,1465,1465,1465,1465,49
|
|
20240814,091300,7676357,1465,1467,1467,1465,3
|
|
20240814,091200,7671960,1474,1474,1474,1474,0
|
|
20240814,091100,7671960,1474,1474,1474,1474,1219
|
|
20240814,091000,5875154,1481,1481,1481,1481,0
|
|
20240814,090900,5875154,1481,1481,1481,1481,0
|
|
20240814,090800,5875154,1481,1481,1481,1481,1053
|
|
20240814,090700,4315661,1481,1481,1481,1481,0
|
|
20240814,090600,4315661,1481,1474,1481,1474,428
|
|
20240814,090500,3682530,1476,1474,1476,1474,152
|
|
20240814,090400,3458282,1468,1462,1468,1462,84
|
|
20240814,090300,3335030,1474,1474,1474,1474,263
|
|
20240814,090200,2947368,1475,1475,1475,1475,50
|
|
20240814,090100,2873618,1475,1475,1475,1474,794
|
|
20240814,090000,1702470,1474,1474,1474,1474,1155
|