600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,185700,461259851,1525,1525,1525,1525,6231
|
|
20240821,185600,461259851,1525,1525,1525,1525,0
|
|
20240821,185500,461259851,1525,1525,1525,1525,0
|
|
20240821,185400,461259851,1525,1525,1525,1525,0
|
|
20240821,185300,461259851,1525,1525,1525,1525,0
|
|
20240821,185200,461259851,1525,1525,1525,1525,0
|
|
20240821,185100,461259851,1525,1525,1525,1525,0
|
|
20240821,185000,461259851,1525,1525,1525,1525,0
|
|
20240821,184900,461259851,1525,1525,1525,1525,0
|
|
20240821,184800,461259851,1525,1525,1525,1525,0
|
|
20240821,184700,461259851,1525,1525,1525,1525,0
|
|
20240821,184600,461259851,1525,1525,1525,1525,0
|
|
20240821,184500,461259851,1525,1525,1525,1525,0
|
|
20240821,184400,461259851,1525,1525,1525,1525,0
|
|
20240821,184300,461259851,1525,1525,1525,1525,0
|
|
20240821,184200,461259851,1525,1525,1525,1525,0
|
|
20240821,184100,461259851,1525,1525,1525,1525,0
|
|
20240821,184000,461259851,1525,1525,1525,1525,0
|
|
20240821,183900,461259851,1525,1525,1525,1525,0
|
|
20240821,183800,461259851,1525,1525,1525,1525,0
|
|
20240821,183700,461259851,1525,1525,1525,1525,0
|
|
20240821,183600,461259851,1525,1525,1525,1525,0
|
|
20240821,183500,461259851,1525,1525,1525,1525,0
|
|
20240821,183400,461259851,1525,1525,1525,1525,0
|
|
20240821,183300,461259851,1525,1525,1525,1525,0
|
|
20240821,183200,461259851,1525,1525,1525,1525,0
|
|
20240821,183100,461259851,1525,1525,1525,1525,0
|
|
20240821,183000,461259851,1525,1525,1525,1525,0
|
|
20240821,182900,461259851,1525,1525,1525,1525,0
|
|
20240821,182800,461259851,1525,1525,1525,1525,0
|
|
20240821,182700,461259851,1525,1525,1525,1525,6231
|
|
20240821,182600,461259851,1525,1525,1525,1525,0
|
|
20240821,182500,461259851,1525,1525,1525,1525,0
|
|
20240821,182400,461259851,1525,1525,1525,1525,0
|
|
20240821,182300,461259851,1525,1525,1525,1525,0
|
|
20240821,182200,461259851,1525,1525,1525,1525,0
|
|
20240821,182100,461259851,1525,1525,1525,1525,0
|
|
20240821,182000,461259851,1525,1525,1525,1525,0
|
|
20240821,181900,461259851,1525,1525,1525,1525,0
|
|
20240821,181800,461259851,1525,1525,1525,1525,0
|
|
20240821,181700,461259851,1525,1525,1525,1525,0
|
|
20240821,181600,461259851,1525,1525,1525,1525,0
|
|
20240821,181500,461259851,1525,1525,1525,1525,0
|
|
20240821,181400,461259851,1525,1525,1525,1525,0
|
|
20240821,181300,461259851,1525,1525,1525,1525,0
|
|
20240821,181200,461259851,1525,1525,1525,1525,0
|
|
20240821,181100,461259851,1525,1525,1525,1525,0
|
|
20240821,181000,461259851,1525,1525,1525,1525,0
|
|
20240821,180900,461259851,1525,1525,1525,1525,0
|
|
20240821,180800,461259851,1525,1525,1525,1525,0
|
|
20240821,180700,461259851,1525,1525,1525,1525,0
|
|
20240821,180600,461259851,1525,1525,1525,1525,0
|
|
20240821,180500,461259851,1525,1525,1525,1525,0
|
|
20240821,180400,461259851,1525,1525,1525,1525,0
|
|
20240821,180300,461259851,1525,1525,1525,1525,0
|
|
20240821,180200,461259851,1525,1525,1525,1525,0
|
|
20240821,180100,461259851,1525,1525,1525,1525,0
|
|
20240821,180000,461259851,1525,1525,1525,1525,0
|
|
20240821,175900,461259851,1525,1525,1525,1525,0
|
|
20240821,175800,461259851,1525,1525,1525,1525,0
|
|
20240821,175700,461259851,1525,1525,1525,1525,6231
|
|
20240821,175600,461259851,1525,1525,1525,1525,0
|
|
20240821,175500,461259851,1525,1525,1525,1525,0
|
|
20240821,175400,461259851,1525,1525,1525,1525,0
|
|
20240821,175300,461259851,1525,1525,1525,1525,0
|
|
20240821,175200,461259851,1525,1525,1525,1525,0
|
|
20240821,175100,461259851,1525,1525,1525,1525,0
|
|
20240821,175000,461259851,1525,1525,1525,1525,0
|
|
20240821,174900,461259851,1525,1525,1525,1525,0
|
|
20240821,174800,461259851,1525,1525,1525,1525,0
|
|
20240821,174700,461259851,1525,1525,1525,1525,0
|
|
20240821,174600,461259851,1525,1525,1525,1525,0
|
|
20240821,174500,461259851,1525,1525,1525,1525,0
|
|
20240821,174400,461259851,1525,1525,1525,1525,0
|
|
20240821,174300,461259851,1525,1525,1525,1525,0
|
|
20240821,174200,461259851,1525,1525,1525,1525,0
|
|
20240821,174100,461259851,1525,1525,1525,1525,0
|
|
20240821,174000,461259851,1525,1525,1525,1525,0
|
|
20240821,173900,461259851,1525,1525,1525,1525,0
|
|
20240821,173800,461259851,1525,1525,1525,1525,0
|
|
20240821,173700,461259851,1525,1525,1525,1525,0
|
|
20240821,173600,461259851,1525,1525,1525,1525,0
|
|
20240821,173500,461259851,1525,1525,1525,1525,0
|
|
20240821,173400,461259851,1525,1525,1525,1525,0
|
|
20240821,173300,461259851,1525,1525,1525,1525,0
|
|
20240821,173200,461259851,1525,1525,1525,1525,0
|
|
20240821,173100,461259851,1525,1525,1525,1525,0
|
|
20240821,173000,461259851,1525,1525,1525,1525,0
|
|
20240821,172900,461259851,1525,1525,1525,1525,0
|
|
20240821,172800,461259851,1525,1525,1525,1525,0
|
|
20240821,172700,461259851,1525,1525,1525,1525,6231
|
|
20240821,172600,461259851,1525,1525,1525,1525,0
|
|
20240821,172500,461259851,1525,1525,1525,1525,0
|
|
20240821,172400,461259851,1525,1525,1525,1525,0
|
|
20240821,172300,461259851,1525,1525,1525,1525,0
|
|
20240821,172200,461259851,1525,1525,1525,1525,0
|
|
20240821,172100,461259851,1525,1525,1525,1525,0
|
|
20240821,172000,461259851,1525,1525,1525,1525,0
|
|
20240821,171900,461259851,1525,1525,1525,1525,0
|
|
20240821,171800,461259851,1525,1525,1525,1525,0
|
|
20240821,171700,461259851,1525,1525,1525,1525,0
|
|
20240821,171600,461259851,1525,1525,1525,1525,0
|
|
20240821,171500,461259851,1525,1525,1525,1525,0
|
|
20240821,171400,461259851,1525,1525,1525,1525,0
|
|
20240821,171300,461259851,1525,1525,1525,1525,0
|
|
20240821,171200,461259851,1525,1525,1525,1525,0
|
|
20240821,171100,461259851,1525,1525,1525,1525,0
|
|
20240821,171000,461259851,1525,1525,1525,1525,0
|
|
20240821,170900,461259851,1525,1525,1525,1525,0
|
|
20240821,170800,461259851,1525,1525,1525,1525,0
|
|
20240821,170700,461259851,1525,1525,1525,1525,0
|
|
20240821,170600,461259851,1525,1525,1525,1525,0
|
|
20240821,170500,461259851,1525,1525,1525,1525,0
|
|
20240821,170400,461259851,1525,1525,1525,1525,0
|
|
20240821,170300,461259851,1525,1525,1525,1525,0
|
|
20240821,170200,461259851,1525,1525,1525,1525,0
|
|
20240821,170100,461259851,1525,1525,1525,1525,0
|
|
20240821,170000,461259851,1525,1525,1525,1525,0
|
|
20240821,165900,461259851,1525,1525,1525,1525,0
|
|
20240821,165800,461259851,1525,1525,1525,1525,0
|
|
20240821,165700,461259851,1525,1525,1525,1525,6231
|
|
20240821,165600,461259851,1525,1525,1525,1525,0
|
|
20240821,165500,461259851,1525,1525,1525,1525,0
|
|
20240821,165400,461259851,1525,1525,1525,1525,0
|
|
20240821,165300,461259851,1525,1525,1525,1525,0
|
|
20240821,165200,461259851,1525,1525,1525,1525,0
|
|
20240821,165100,461259851,1525,1525,1525,1525,0
|
|
20240821,165000,461259851,1525,1525,1525,1525,0
|
|
20240821,164900,461259851,1525,1525,1525,1525,0
|
|
20240821,164800,461259851,1525,1525,1525,1525,0
|
|
20240821,164700,461259851,1525,1525,1525,1525,0
|
|
20240821,164600,461259851,1525,1525,1525,1525,0
|
|
20240821,164500,461259851,1525,1525,1525,1525,0
|
|
20240821,164400,461259851,1525,1525,1525,1525,0
|
|
20240821,164300,461259851,1525,1525,1525,1525,0
|
|
20240821,164200,461259851,1525,1525,1525,1525,0
|
|
20240821,164100,461259851,1525,1525,1525,1525,0
|
|
20240821,164000,461259851,1525,1525,1525,1525,0
|
|
20240821,163900,461259851,1525,1525,1525,1525,0
|
|
20240821,163800,461259851,1525,1525,1525,1525,0
|
|
20240821,163700,461259851,1525,1525,1525,1525,0
|
|
20240821,163600,461259851,1525,1525,1525,1525,0
|
|
20240821,163500,461259851,1525,1525,1525,1525,0
|
|
20240821,163400,461259851,1525,1525,1525,1525,0
|
|
20240821,163300,461259851,1525,1525,1525,1525,0
|
|
20240821,163200,461259851,1525,1525,1525,1525,0
|
|
20240821,163100,461259851,1525,1525,1525,1525,0
|
|
20240821,163000,461259851,1525,1525,1525,1525,0
|
|
20240821,162900,461259851,1525,1525,1525,1525,0
|
|
20240821,162800,461259851,1525,1525,1525,1525,0
|
|
20240821,162700,461259851,1525,1525,1525,1525,6231
|
|
20240821,162600,461259851,1525,1525,1525,1525,0
|
|
20240821,162500,461259851,1525,1525,1525,1525,0
|
|
20240821,162400,461259851,1525,1525,1525,1525,0
|
|
20240821,162300,461259851,1525,1525,1525,1525,0
|
|
20240821,162200,461259851,1525,1525,1525,1525,0
|
|
20240821,162100,461259851,1525,1525,1525,1525,0
|
|
20240821,162000,461259851,1525,1525,1525,1525,0
|
|
20240821,161900,461259851,1525,1525,1525,1525,0
|
|
20240821,161800,461259851,1525,1525,1525,1525,0
|
|
20240821,161700,461259851,1525,1525,1525,1525,0
|
|
20240821,161600,461259851,1525,1525,1525,1525,0
|
|
20240821,161500,461259851,1525,1525,1525,1525,0
|
|
20240821,161400,461259851,1525,1525,1525,1525,0
|
|
20240821,161300,461259851,1525,1525,1525,1525,0
|
|
20240821,161200,461259851,1525,1525,1525,1525,0
|
|
20240821,161100,461259851,1525,1525,1525,1525,0
|
|
20240821,161000,461259851,1525,1525,1525,1525,0
|
|
20240821,160900,461259851,1525,1525,1525,1525,0
|
|
20240821,160800,461259851,1525,1525,1525,1525,0
|
|
20240821,160700,461259851,1525,1525,1525,1525,0
|
|
20240821,160600,461259851,1525,1525,1525,1525,0
|
|
20240821,160500,461259851,1525,1525,1525,1525,0
|
|
20240821,160400,461259851,1525,1525,1525,1525,0
|
|
20240821,160300,461259851,1525,1525,1525,1525,0
|
|
20240821,160200,461259851,1525,1525,1525,1525,0
|
|
20240821,160100,461259851,1525,1525,1525,1525,0
|
|
20240821,160000,461259851,1525,1525,1525,1525,0
|
|
20240821,155900,461259851,1525,1525,1525,1525,0
|
|
20240821,155800,461259851,1525,1525,1525,1525,0
|
|
20240821,155700,461259851,1525,1525,1525,1525,6231
|
|
20240821,155600,461259851,1525,1525,1525,1525,0
|
|
20240821,155500,461259851,1525,1525,1525,1525,0
|
|
20240821,155400,461259851,1525,1525,1525,1525,0
|
|
20240821,155300,461259851,1525,1525,1525,1525,0
|
|
20240821,155200,461259851,1525,1525,1525,1525,0
|
|
20240821,155100,461259851,1525,1525,1525,1525,0
|
|
20240821,155000,461259851,1525,1525,1525,1525,0
|
|
20240821,154900,461259851,1525,1525,1525,1525,0
|
|
20240821,154800,461259851,1525,1525,1525,1525,0
|
|
20240821,154700,461259851,1525,1525,1525,1525,0
|
|
20240821,154600,461259851,1525,1525,1525,1525,0
|
|
20240821,154500,461259851,1525,1525,1525,1525,0
|
|
20240821,154400,461259851,1525,1525,1525,1525,0
|
|
20240821,154300,461259851,1525,1525,1525,1525,0
|
|
20240821,154200,461259851,1525,1525,1525,1525,0
|
|
20240821,154100,461259851,1525,1525,1525,1525,0
|
|
20240821,154000,461259851,1525,1525,1525,1525,0
|
|
20240821,153900,461259851,1525,1525,1525,1525,0
|
|
20240821,153800,461259851,1525,1525,1525,1525,0
|
|
20240821,153700,461259851,1525,1525,1525,1525,0
|
|
20240821,153600,461259851,1525,1525,1525,1525,0
|
|
20240821,153500,461259851,1525,1525,1525,1525,0
|
|
20240821,153400,461259851,1525,1525,1525,1525,0
|
|
20240821,153300,461259851,1525,1525,1525,1525,0
|
|
20240821,153200,461259851,1525,1525,1525,1525,0
|
|
20240821,153100,461259851,1525,1525,1525,1525,0
|
|
20240821,153000,461259851,1525,1525,1525,1525,6231
|
|
20240821,152900,451757576,1524,1524,1524,1524,0
|
|
20240821,152800,451757576,1524,1524,1524,1524,0
|
|
20240821,152700,451757576,1524,1524,1524,1524,0
|
|
20240821,152600,451757576,1524,1524,1524,1524,0
|
|
20240821,152500,451757576,1524,1524,1524,1524,0
|
|
20240821,152400,451757576,1524,1524,1524,1524,0
|
|
20240821,152300,451757576,1524,1524,1524,1524,0
|
|
20240821,152200,451757576,1524,1524,1524,1524,0
|
|
20240821,152100,451757576,1524,1524,1524,1524,0
|
|
20240821,152000,451757576,1524,1524,1524,1524,0
|
|
20240821,151900,451757576,1524,1514,1524,1514,4259
|
|
20240821,151800,445280787,1520,1521,1522,1520,2057
|
|
20240821,151700,442150529,1521,1519,1522,1519,2978
|
|
20240821,151600,437624076,1519,1517,1519,1517,1769
|
|
20240821,151500,434938069,1518,1518,1518,1518,1658
|
|
20240821,151400,432421225,1512,1512,1512,1512,225
|
|
20240821,151300,432081025,1512,1518,1518,1512,307
|
|
20240821,151200,431616811,1518,1518,1518,1518,0
|
|
20240821,151100,431616811,1518,1518,1518,1518,2
|
|
20240821,151000,431613775,1518,1518,1518,1518,1
|
|
20240821,150900,431612257,1511,1511,1511,1511,2
|
|
20240821,150800,431609235,1511,1511,1511,1511,98
|
|
20240821,150700,431461157,1509,1517,1517,1509,2
|
|
20240821,150600,431458131,1509,1518,1518,1509,432
|
|
20240821,150500,430802843,1519,1518,1519,1508,602
|
|
20240821,150400,429889016,1518,1519,1519,1518,201
|
|
20240821,150300,429583897,1510,1511,1511,1510,156
|
|
20240821,150200,429348250,1511,1511,1511,1511,8
|
|
20240821,150100,429336162,1511,1511,1511,1511,505
|
|
20240821,150000,428573107,1511,1520,1520,1511,521
|
|
20240821,145900,427785287,1520,1520,1521,1520,3616
|
|
20240821,145800,422288658,1520,1514,1520,1514,5309
|
|
20240821,145700,414233272,1514,1514,1514,1514,2118
|
|
20240821,145600,411026620,1511,1511,1511,1511,0
|
|
20240821,145500,411026620,1511,1511,1511,1511,1
|
|
20240821,145400,411025109,1511,1510,1511,1510,537
|
|
20240821,145300,410214202,1511,1511,1511,1511,0
|
|
20240821,145200,410214202,1511,1510,1511,1510,33
|
|
20240821,145100,410164359,1510,1509,1510,1509,800
|
|
20240821,145000,408956413,1509,1509,1509,1509,113
|
|
20240821,144900,408785896,1509,1508,1509,1508,500
|
|
20240821,144800,408031626,1509,1509,1509,1509,30
|
|
20240821,144700,407986356,1509,1509,1509,1509,100
|
|
20240821,144600,407835456,1506,1507,1507,1506,990
|
|
20240821,144500,406343779,1506,1506,1506,1506,0
|
|
20240821,144400,406343779,1506,1506,1506,1506,0
|
|
20240821,144300,406343779,1506,1506,1506,1506,0
|
|
20240821,144200,406343779,1506,1506,1506,1506,0
|
|
20240821,144100,406343779,1506,1506,1506,1506,0
|
|
20240821,144000,406343779,1506,1506,1506,1506,0
|
|
20240821,143900,406343779,1506,1506,1506,1506,0
|
|
20240821,143800,406343779,1506,1507,1507,1506,2049
|
|
20240821,143700,403257885,1507,1508,1508,1507,705
|
|
20240821,143600,402195445,1510,1510,1510,1510,0
|
|
20240821,143500,402195445,1510,1510,1510,1510,0
|
|
20240821,143400,402195445,1510,1506,1510,1506,416
|
|
20240821,143300,401568685,1510,1510,1510,1510,1
|
|
20240821,143200,401567175,1505,1505,1505,1505,545
|
|
20240821,143100,400746950,1505,1505,1505,1505,950
|
|
20240821,143000,399317200,1505,1505,1505,1505,4
|
|
20240821,142900,399311180,1510,1510,1510,1510,5
|
|
20240821,142800,399303630,1510,1510,1510,1510,0
|
|
20240821,142700,399303630,1510,1510,1510,1510,0
|
|
20240821,142600,399303630,1510,1510,1510,1510,0
|
|
20240821,142500,399303630,1510,1510,1510,1510,331
|
|
20240821,142400,398803820,1511,1511,1511,1511,0
|
|
20240821,142300,398803820,1511,1511,1511,1511,731
|
|
20240821,142200,397699279,1511,1511,1511,1511,1
|
|
20240821,142100,397697768,1505,1505,1505,1505,0
|
|
20240821,142000,397697768,1505,1505,1505,1505,0
|
|
20240821,141900,397697768,1505,1505,1505,1505,0
|
|
20240821,141800,397697768,1505,1505,1505,1505,1200
|
|
20240821,141700,395891768,1505,1505,1505,1505,0
|
|
20240821,141600,395891768,1505,1505,1505,1505,300
|
|
20240821,141500,395440268,1511,1507,1511,1504,248
|
|
20240821,141400,395066540,1510,1514,1514,1510,2516
|
|
20240821,141300,391266090,1514,1515,1515,1514,52
|
|
20240821,141200,391187321,1518,1515,1518,1515,2
|
|
20240821,141100,391184288,1515,1515,1515,1515,0
|
|
20240821,141000,391184288,1515,1515,1515,1515,127
|
|
20240821,140900,390991883,1511,1511,1511,1511,207
|
|
20240821,140800,390679106,1518,1518,1518,1518,805
|
|
20240821,140700,389457116,1518,1518,1518,1518,160
|
|
20240821,140600,389214236,1519,1519,1519,1518,2538
|
|
20240821,140500,385359712,1519,1519,1519,1519,200
|
|
20240821,140400,385055912,1519,1516,1519,1516,5019
|
|
20240821,140300,377435375,1517,1517,1517,1517,0
|
|
20240821,140200,377435375,1517,1517,1517,1517,280
|
|
20240821,140100,377010615,1517,1517,1517,1517,0
|
|
20240821,140000,377010615,1517,1517,1517,1517,71
|
|
20240821,135900,376902908,1517,1517,1517,1517,0
|
|
20240821,135800,376902908,1517,1517,1517,1517,1
|
|
20240821,135700,376901391,1507,1507,1507,1507,0
|
|
20240821,135600,376901391,1507,1514,1516,1507,5320
|
|
20240821,135500,368841949,1509,1509,1509,1509,0
|
|
20240821,135400,368841949,1509,1510,1510,1509,100
|
|
20240821,135300,368691003,1510,1510,1510,1510,255
|
|
20240821,135200,368305953,1510,1510,1510,1510,2
|
|
20240821,135100,368302933,1515,1515,1515,1515,0
|
|
20240821,135000,368302933,1515,1515,1515,1515,0
|
|
20240821,134900,368302933,1515,1515,1515,1515,3
|
|
20240821,134800,368298388,1516,1516,1516,1516,0
|
|
20240821,134700,368298388,1516,1516,1516,1516,2133
|
|
20240821,134600,365064760,1516,1515,1516,1515,1044
|
|
20240821,134500,363482530,1514,1510,1514,1510,5047
|
|
20240821,134400,355841427,1510,1510,1510,1510,0
|
|
20240821,134300,355841427,1510,1510,1510,1510,0
|
|
20240821,134200,355841427,1510,1510,1510,1510,89
|
|
20240821,134100,355707037,1507,1507,1507,1507,456
|
|
20240821,134000,355019845,1504,1504,1504,1504,0
|
|
20240821,133900,355019845,1504,1504,1504,1504,0
|
|
20240821,133800,355019845,1504,1504,1504,1504,0
|
|
20240821,133700,355019845,1504,1504,1504,1504,0
|
|
20240821,133600,355019845,1504,1506,1507,1504,1053
|
|
20240821,133500,353434697,1504,1504,1504,1504,0
|
|
20240821,133400,353434697,1504,1504,1504,1504,0
|
|
20240821,133300,353434697,1504,1504,1504,1504,0
|
|
20240821,133200,353434697,1504,1504,1504,1504,915
|
|
20240821,133100,352058537,1503,1503,1503,1503,0
|
|
20240821,133000,352058537,1503,1503,1503,1503,0
|
|
20240821,132900,352058537,1503,1503,1503,1503,0
|
|
20240821,132800,352058537,1503,1503,1503,1503,0
|
|
20240821,132700,352058537,1503,1503,1503,1503,0
|
|
20240821,132600,352058537,1503,1503,1503,1503,82
|
|
20240821,132500,351935291,1503,1503,1503,1503,0
|
|
20240821,132400,351935291,1503,1503,1503,1503,1001
|
|
20240821,132300,350430788,1496,1496,1496,1496,0
|
|
20240821,132200,350430788,1496,1496,1496,1496,0
|
|
20240821,132100,350430788,1496,1498,1498,1496,2820
|
|
20240821,132000,346207370,1498,1498,1498,1498,759
|
|
20240821,131900,345070388,1497,1497,1497,1497,0
|
|
20240821,131800,345070388,1497,1497,1497,1497,69
|
|
20240821,131700,344967095,1498,1498,1498,1498,0
|
|
20240821,131600,344967095,1498,1498,1498,1498,0
|
|
20240821,131500,344967095,1498,1498,1498,1498,3
|
|
20240821,131400,344962601,1498,1497,1498,1497,1677
|
|
20240821,131300,342452032,1497,1497,1497,1497,0
|
|
20240821,131200,342452032,1497,1497,1497,1497,0
|
|
20240821,131100,342452032,1497,1497,1497,1497,0
|
|
20240821,131000,342452032,1497,1497,1497,1497,0
|
|
20240821,130900,342452032,1497,1497,1497,1497,10
|
|
20240821,130800,342437062,1497,1497,1497,1497,195
|
|
20240821,130700,342145147,1498,1498,1498,1498,15
|
|
20240821,130600,342122677,1498,1498,1498,1498,0
|
|
20240821,130500,342122677,1498,1499,1499,1498,1332
|
|
20240821,130400,340126310,1500,1500,1500,1500,166
|
|
20240821,130300,339877310,1502,1503,1503,1502,200
|
|
20240821,130200,339576810,1504,1504,1504,1504,0
|
|
20240821,130100,339576810,1504,1505,1505,1504,348
|
|
20240821,130000,339053336,1505,1505,1505,1505,0
|
|
20240821,125900,339053336,1505,1505,1505,1505,90
|
|
20240821,125800,338917886,1505,1505,1505,1505,37
|
|
20240821,125700,338862201,1506,1506,1506,1506,1
|
|
20240821,125600,338860695,1506,1506,1506,1506,0
|
|
20240821,125500,338860695,1506,1506,1506,1506,1
|
|
20240821,125400,338859189,1499,1506,1506,1499,1335
|
|
20240821,125300,336857058,1506,1508,1508,1506,110
|
|
20240821,125200,336691198,1507,1507,1507,1507,350
|
|
20240821,125100,336163748,1508,1511,1511,1508,104
|
|
20240821,125000,336006608,1512,1512,1512,1512,9
|
|
20240821,124900,335993000,1512,1512,1512,1512,0
|
|
20240821,124800,335993000,1512,1515,1515,1512,8265
|
|
20240821,124700,323487401,1514,1514,1514,1514,0
|
|
20240821,124600,323487401,1514,1514,1514,1514,488
|
|
20240821,124500,322748569,1516,1516,1516,1516,1486
|
|
20240821,124400,320495793,1516,1514,1516,1514,3097
|
|
20240821,124300,315801825,1515,1515,1515,1515,237
|
|
20240821,124200,315442770,1514,1515,1515,1514,63
|
|
20240821,124100,315347328,1513,1514,1515,1513,2055
|
|
20240821,124000,312235734,1513,1512,1513,1511,4061
|
|
20240821,123900,306094175,1512,1512,1512,1512,634
|
|
20240821,123800,305135567,1511,1511,1511,1511,0
|
|
20240821,123700,305135567,1511,1509,1511,1509,3776
|
|
20240821,123600,299435605,1509,1508,1509,1508,1461
|
|
20240821,123500,297231506,1508,1508,1508,1508,100
|
|
20240821,123400,297080706,1508,1508,1508,1508,122
|
|
20240821,123300,296896730,1506,1506,1506,1506,30
|
|
20240821,123200,296851550,1509,1509,1509,1509,1500
|
|
20240821,123100,294588050,1509,1505,1509,1499,188
|
|
20240821,123000,294305975,1499,1499,1499,1499,0
|
|
20240821,122900,294305975,1499,1503,1503,1499,440
|
|
20240821,122800,293645426,1505,1504,1505,1504,1333
|
|
20240821,122700,291640354,1504,1504,1504,1504,200
|
|
20240821,122600,291339554,1504,1504,1504,1504,10
|
|
20240821,122500,291324514,1504,1504,1504,1504,286
|
|
20240821,122400,290894370,1503,1503,1503,1503,11
|
|
20240821,122300,290877837,1502,1503,1503,1502,88
|
|
20240821,122200,290745604,1502,1502,1502,1502,173
|
|
20240821,122100,290485758,1502,1502,1502,1502,0
|
|
20240821,122000,290485758,1502,1502,1502,1502,0
|
|
20240821,121900,290485758,1502,1502,1502,1502,0
|
|
20240821,121800,290485758,1502,1501,1502,1501,94
|
|
20240821,121700,290344574,1500,1500,1500,1500,0
|
|
20240821,121600,290344574,1500,1500,1500,1500,300
|
|
20240821,121500,289894574,1500,1497,1500,1497,811
|
|
20240821,121400,288678674,1496,1500,1500,1496,325
|
|
20240821,121300,288191281,1500,1500,1500,1500,50
|
|
20240821,121200,288116281,1500,1500,1500,1500,247
|
|
20240821,121100,287745781,1499,1500,1500,1499,44
|
|
20240821,121000,287679811,1500,1500,1500,1500,11
|
|
20240821,120900,287663311,1498,1498,1498,1498,41
|
|
20240821,120800,287601893,1496,1498,1498,1496,200
|
|
20240821,120700,287302489,1500,1502,1502,1500,3470
|
|
20240821,120600,282095111,1502,1502,1502,1502,131
|
|
20240821,120500,281898349,1502,1505,1505,1502,624
|
|
20240821,120400,280960034,1509,1509,1509,1509,0
|
|
20240821,120300,280960034,1509,1509,1509,1509,500
|
|
20240821,120200,280205534,1509,1506,1509,1506,5
|
|
20240821,120100,280197995,1506,1506,1506,1506,0
|
|
20240821,120000,280197995,1506,1508,1508,1506,198
|
|
20240821,115900,279899516,1506,1506,1506,1506,0
|
|
20240821,115800,279899516,1506,1506,1506,1506,9
|
|
20240821,115700,279885962,1505,1505,1505,1505,103
|
|
20240821,115600,279730947,1510,1510,1510,1510,183
|
|
20240821,115500,279454617,1510,1512,1512,1510,3
|
|
20240821,115400,279450083,1503,1512,1512,1503,79
|
|
20240821,115300,279331337,1510,1512,1512,1510,1760
|
|
20240821,115200,276670740,1512,1512,1512,1512,26
|
|
20240821,115100,276631428,1512,1512,1512,1512,8
|
|
20240821,115000,276619332,1511,1511,1511,1511,787
|
|
20240821,114900,275430175,1510,1510,1510,1510,384
|
|
20240821,114800,274850335,1511,1510,1511,1509,419
|
|
20240821,114700,274217729,1510,1510,1510,1510,7
|
|
20240821,114600,274207159,1511,1511,1511,1511,776
|
|
20240821,114500,273034623,1511,1511,1511,1511,0
|
|
20240821,114400,273034623,1511,1511,1511,1511,2
|
|
20240821,114300,273031601,1511,1510,1511,1510,119
|
|
20240821,114200,272851892,1510,1510,1510,1510,101
|
|
20240821,114100,272699382,1511,1511,1511,1511,2
|
|
20240821,114000,272696360,1511,1510,1511,1510,123
|
|
20240821,113900,272510612,1510,1511,1511,1510,27
|
|
20240821,113800,272469841,1511,1511,1511,1510,680
|
|
20240821,113700,271442841,1511,1510,1511,1510,1339
|
|
20240821,113600,269420067,1510,1510,1510,1510,700
|
|
20240821,113500,268363067,1510,1510,1510,1510,0
|
|
20240821,113400,268363067,1510,1510,1510,1510,0
|
|
20240821,113300,268363067,1510,1501,1510,1500,3347
|
|
20240821,113200,263316769,1502,1502,1502,1502,1905
|
|
20240821,113100,260455459,1502,1501,1502,1500,646
|
|
20240821,113000,259486069,1500,1500,1500,1500,0
|
|
20240821,112900,259486069,1500,1500,1500,1500,0
|
|
20240821,112800,259486069,1500,1501,1501,1500,3299
|
|
20240821,112700,254536945,1501,1501,1501,1501,1227
|
|
20240821,112600,252695218,1501,1501,1501,1501,1040
|
|
20240821,112500,251134178,1501,1501,1501,1501,0
|
|
20240821,112400,251134178,1501,1501,1501,1501,645
|
|
20240821,112300,250166033,1501,1494,1501,1494,610
|
|
20240821,112200,249254609,1494,1498,1498,1494,103
|
|
20240821,112100,249100324,1498,1500,1500,1498,426
|
|
20240821,112000,248461567,1501,1501,1501,1501,311
|
|
20240821,111900,247994756,1506,1506,1506,1506,0
|
|
20240821,111800,247994756,1506,1506,1506,1506,703
|
|
20240821,111700,246936038,1504,1506,1507,1504,1333
|
|
20240821,111600,244930583,1507,1508,1508,1507,188
|
|
20240821,111500,244647179,1510,1508,1510,1508,14
|
|
20240821,111400,244626063,1510,1510,1510,1510,1282
|
|
20240821,111300,242690243,1510,1509,1510,1509,397
|
|
20240821,111200,242090803,1510,1506,1510,1506,111
|
|
20240821,111100,241923233,1506,1506,1506,1506,707
|
|
20240821,111000,240858491,1505,1506,1506,1505,21
|
|
20240821,110900,240826885,1506,1506,1506,1506,222
|
|
20240821,110800,240492553,1504,1504,1504,1504,633
|
|
20240821,110700,239540521,1501,1501,1501,1501,1
|
|
20240821,110600,239539020,1501,1501,1501,1501,264
|
|
20240821,110500,239142756,1501,1500,1501,1500,1106
|
|
20240821,110400,237482844,1499,1499,1499,1499,0
|
|
20240821,110300,237482844,1499,1501,1501,1499,627
|
|
20240821,110200,236542553,1504,1512,1512,1504,7460
|
|
20240821,110100,225296254,1512,1512,1512,1512,1
|
|
20240821,110000,225294742,1508,1513,1513,1508,36
|
|
20240821,105900,225240449,1506,1513,1513,1506,401
|
|
20240821,105800,224636536,1513,1513,1513,1513,2
|
|
20240821,105700,224633510,1513,1513,1513,1513,2498
|
|
20240821,105600,220854036,1513,1511,1513,1505,4485
|
|
20240821,105500,214077772,1511,1512,1512,1511,656
|
|
20240821,105400,213086000,1511,1511,1512,1510,881
|
|
20240821,105300,211754809,1510,1510,1510,1510,3963
|
|
20240821,105200,205770679,1510,1510,1510,1510,1
|
|
20240821,105100,205769169,1510,1511,1511,1510,3701
|
|
20240821,105000,200177328,1511,1509,1511,1509,2465
|
|
20240821,104900,196455216,1508,1508,1508,1508,224
|
|
20240821,104800,196117424,1508,1508,1508,1508,194
|
|
20240821,104700,195824872,1507,1507,1507,1507,580
|
|
20240821,104600,194950812,1507,1507,1507,1507,21
|
|
20240821,104500,194919165,1507,1507,1507,1507,103
|
|
20240821,104400,194763944,1507,1505,1507,1505,34
|
|
20240821,104300,194712768,1507,1507,1507,1507,1
|
|
20240821,104200,194711261,1506,1507,1507,1506,207
|
|
20240821,104100,194399412,1508,1507,1508,1507,291
|
|
20240821,104000,193960594,1509,1506,1509,1506,272
|
|
20240821,103900,193550736,1506,1500,1506,1499,3753
|
|
20240821,103800,187917291,1500,1499,1500,1499,1301
|
|
20240821,103700,185966791,1499,1498,1499,1498,1166
|
|
20240821,103600,184220073,1498,1498,1498,1498,40
|
|
20240821,103500,184160153,1498,1499,1499,1498,294
|
|
20240821,103400,183719740,1498,1498,1498,1498,207
|
|
20240821,103300,183409654,1498,1498,1498,1498,0
|
|
20240821,103200,183409654,1498,1498,1498,1498,509
|
|
20240821,103100,182647172,1498,1498,1498,1496,559
|
|
20240821,103000,181810192,1496,1495,1496,1495,101
|
|
20240821,102900,181659196,1493,1486,1493,1486,3500
|
|
20240821,102800,176445223,1486,1486,1486,1486,92
|
|
20240821,102700,176308511,1486,1483,1486,1483,558
|
|
20240821,102600,175479497,1482,1482,1482,1482,0
|
|
20240821,102500,175479497,1482,1482,1482,1482,1
|
|
20240821,102400,175478015,1482,1486,1486,1482,1919
|
|
20240821,102300,172631468,1487,1486,1487,1486,1581
|
|
20240821,102200,170280821,1487,1487,1487,1487,122
|
|
20240821,102100,170099407,1485,1488,1488,1485,522
|
|
20240821,102000,169324204,1488,1492,1492,1488,202
|
|
20240821,101900,169023132,1496,1496,1496,1496,42
|
|
20240821,101800,168960300,1496,1496,1496,1496,1
|
|
20240821,101700,168958804,1496,1499,1499,1496,2027
|
|
20240821,101600,165925826,1504,1499,1504,1499,5443
|
|
20240821,101500,157744520,1499,1503,1503,1499,1877
|
|
20240821,101400,154930001,1502,1503,1503,1501,210
|
|
20240821,101300,154614636,1503,1504,1504,1503,81
|
|
20240821,101200,154492863,1504,1504,1505,1504,153
|
|
20240821,101100,154262701,1505,1503,1505,1503,6327
|
|
20240821,101000,144740886,1505,1500,1505,1500,2182
|
|
20240821,100900,141457426,1505,1502,1505,1502,1817
|
|
20240821,100800,138723150,1504,1504,1504,1504,501
|
|
20240821,100700,137969646,1504,1505,1505,1504,332
|
|
20240821,100600,137470317,1505,1501,1505,1501,3672
|
|
20240821,100500,131958593,1500,1503,1503,1500,3050
|
|
20240821,100400,127382644,1505,1505,1505,1505,777
|
|
20240821,100300,126213259,1505,1502,1505,1500,5809
|
|
20240821,100200,117483600,1503,1503,1503,1503,1774
|
|
20240821,100100,114817278,1503,1499,1504,1499,2122
|
|
20240821,100000,111631746,1502,1495,1502,1495,3002
|
|
20240821,095900,107130513,1496,1492,1497,1492,6132
|
|
20240821,095800,97965361,1491,1491,1491,1491,35
|
|
20240821,095700,97913176,1490,1490,1490,1490,65
|
|
20240821,095600,97816326,1490,1490,1490,1490,26
|
|
20240821,095500,97777586,1487,1487,1487,1487,5
|
|
20240821,095400,97770151,1487,1487,1487,1487,1
|
|
20240821,095300,97768664,1485,1485,1485,1485,300
|
|
20240821,095200,97323164,1485,1485,1485,1485,151
|
|
20240821,095100,97098929,1486,1486,1486,1486,1
|
|
20240821,095000,97097443,1491,1491,1491,1491,1
|
|
20240821,094900,97095952,1491,1490,1491,1490,1050
|
|
20240821,094800,95530582,1489,1494,1494,1489,1422
|
|
20240821,094700,93412013,1494,1490,1495,1489,1464
|
|
20240821,094600,91225333,1490,1480,1490,1480,1039
|
|
20240821,094500,89680183,1487,1490,1490,1487,1510
|
|
20240821,094400,87434810,1489,1483,1490,1483,5484
|
|
20240821,094300,79293060,1482,1476,1482,1476,9550
|
|
20240821,094200,65162476,1475,1475,1475,1475,521
|
|
20240821,094100,64394001,1476,1476,1476,1476,100
|
|
20240821,094000,64246401,1476,1475,1476,1475,3004
|
|
20240821,093900,59815497,1476,1476,1476,1476,1
|
|
20240821,093800,59814021,1477,1477,1477,1477,10
|
|
20240821,093700,59799251,1477,1477,1477,1477,1000
|
|
20240821,093600,58322251,1472,1472,1472,1472,60
|
|
20240821,093500,58233931,1472,1472,1472,1472,0
|
|
20240821,093400,58233931,1472,1475,1476,1472,1020
|
|
20240821,093300,56728707,1476,1476,1476,1476,1000
|
|
20240821,093200,55252707,1476,1476,1476,1476,1
|
|
20240821,093100,55251231,1476,1476,1476,1476,580
|
|
20240821,093000,54395151,1476,1474,1476,1474,3828
|
|
20240821,092900,48751678,1474,1474,1474,1474,1
|
|
20240821,092800,48750204,1474,1474,1474,1474,0
|
|
20240821,092700,48750204,1474,1478,1478,1474,3479
|
|
20240821,092600,43608514,1474,1474,1474,1474,217
|
|
20240821,092500,43288656,1478,1480,1480,1477,3735
|
|
20240821,092400,37765992,1480,1479,1480,1479,486
|
|
20240821,092300,37047168,1479,1474,1479,1474,2754
|
|
20240821,092200,32978927,1473,1470,1473,1470,4136
|
|
20240821,092100,26895709,1470,1470,1470,1470,12
|
|
20240821,092000,26878069,1470,1470,1470,1470,167
|
|
20240821,091900,26632579,1470,1462,1470,1462,5598
|
|
20240821,091800,18413963,1462,1462,1462,1462,15
|
|
20240821,091700,18392033,1462,1462,1462,1461,2462
|
|
20240821,091600,14792590,1466,1466,1466,1466,236
|
|
20240821,091500,14446614,1466,1466,1466,1466,164
|
|
20240821,091400,14206190,1465,1465,1468,1465,1205
|
|
20240821,091300,12439203,1465,1459,1465,1459,3068
|
|
20240821,091200,7962583,1459,1459,1459,1459,0
|
|
20240821,091100,7962583,1459,1459,1459,1459,0
|
|
20240821,091000,7962583,1459,1459,1459,1459,0
|
|
20240821,090900,7962583,1459,1465,1465,1459,702
|
|
20240821,090800,6938353,1459,1459,1459,1459,0
|
|
20240821,090700,6938353,1459,1460,1460,1459,2000
|
|
20240821,090600,4019047,1460,1460,1460,1460,53
|
|
20240821,090500,3941667,1469,1469,1469,1469,100
|
|
20240821,090400,3794767,1469,1469,1469,1469,1001
|
|
20240821,090300,2324298,1460,1463,1463,1460,1093
|
|
20240821,090200,726202,1463,1463,1463,1463,189
|
|
20240821,090100,449695,1463,1463,1463,1463,5
|
|
20240821,090000,442380,1460,1460,1460,1460,303
|