600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,185700,169336309,1470,1470,1470,1470,812
|
|
20240826,185600,169336309,1470,1470,1470,1470,0
|
|
20240826,185500,169336309,1470,1470,1470,1470,0
|
|
20240826,185400,169336309,1470,1470,1470,1470,0
|
|
20240826,185300,169336309,1470,1470,1470,1470,0
|
|
20240826,185200,169336309,1470,1470,1470,1470,0
|
|
20240826,185100,169336309,1470,1470,1470,1470,0
|
|
20240826,185000,169336309,1470,1470,1470,1470,0
|
|
20240826,184900,169336309,1470,1470,1470,1470,0
|
|
20240826,184800,169336309,1470,1470,1470,1470,0
|
|
20240826,184700,169336309,1470,1470,1470,1470,0
|
|
20240826,184600,169336309,1470,1470,1470,1470,0
|
|
20240826,184500,169336309,1470,1470,1470,1470,0
|
|
20240826,184400,169336309,1470,1470,1470,1470,0
|
|
20240826,184300,169336309,1470,1470,1470,1470,0
|
|
20240826,184200,169336309,1470,1470,1470,1470,0
|
|
20240826,184100,169336309,1470,1470,1470,1470,0
|
|
20240826,184000,169336309,1470,1470,1470,1470,0
|
|
20240826,183900,169336309,1470,1470,1470,1470,0
|
|
20240826,183800,169336309,1470,1470,1470,1470,0
|
|
20240826,183700,169336309,1470,1470,1470,1470,0
|
|
20240826,183600,169336309,1470,1470,1470,1470,0
|
|
20240826,183500,169336309,1470,1470,1470,1470,0
|
|
20240826,183400,169336309,1470,1470,1470,1470,0
|
|
20240826,183300,169336309,1470,1470,1470,1470,0
|
|
20240826,183200,169336309,1470,1470,1470,1470,0
|
|
20240826,183100,169336309,1470,1470,1470,1470,0
|
|
20240826,183000,169336309,1470,1470,1470,1470,0
|
|
20240826,182900,169336309,1470,1470,1470,1470,0
|
|
20240826,182800,169336309,1470,1470,1470,1470,0
|
|
20240826,182700,169336309,1470,1470,1470,1470,812
|
|
20240826,182600,169336309,1470,1470,1470,1470,0
|
|
20240826,182500,169336309,1470,1470,1470,1470,0
|
|
20240826,182400,169336309,1470,1470,1470,1470,0
|
|
20240826,182300,169336309,1470,1470,1470,1470,0
|
|
20240826,182200,169336309,1470,1470,1470,1470,0
|
|
20240826,182100,169336309,1470,1470,1470,1470,0
|
|
20240826,182000,169336309,1470,1470,1470,1470,0
|
|
20240826,181900,169336309,1470,1470,1470,1470,0
|
|
20240826,181800,169336309,1470,1470,1470,1470,0
|
|
20240826,181700,169336309,1470,1470,1470,1470,0
|
|
20240826,181600,169336309,1470,1470,1470,1470,0
|
|
20240826,181500,169336309,1470,1470,1470,1470,0
|
|
20240826,181400,169336309,1470,1470,1470,1470,0
|
|
20240826,181300,169336309,1470,1470,1470,1470,0
|
|
20240826,181200,169336309,1470,1470,1470,1470,0
|
|
20240826,181100,169336309,1470,1470,1470,1470,0
|
|
20240826,181000,169336309,1470,1470,1470,1470,0
|
|
20240826,180900,169336309,1470,1470,1470,1470,0
|
|
20240826,180800,169336309,1470,1470,1470,1470,0
|
|
20240826,180700,169336309,1470,1470,1470,1470,0
|
|
20240826,180600,169336309,1470,1470,1470,1470,0
|
|
20240826,180500,169336309,1470,1470,1470,1470,0
|
|
20240826,180400,169336309,1470,1470,1470,1470,0
|
|
20240826,180300,169336309,1470,1470,1470,1470,0
|
|
20240826,180200,169336309,1470,1470,1470,1470,0
|
|
20240826,180100,169336309,1470,1470,1470,1470,0
|
|
20240826,180000,169336309,1470,1470,1470,1470,0
|
|
20240826,175900,169336309,1470,1470,1470,1470,0
|
|
20240826,175800,169336309,1470,1470,1470,1470,0
|
|
20240826,175700,169336309,1470,1470,1470,1470,812
|
|
20240826,175600,169336309,1470,1470,1470,1470,0
|
|
20240826,175500,169336309,1470,1470,1470,1470,0
|
|
20240826,175400,169336309,1470,1470,1470,1470,0
|
|
20240826,175300,169336309,1470,1470,1470,1470,0
|
|
20240826,175200,169336309,1470,1470,1470,1470,0
|
|
20240826,175100,169336309,1470,1470,1470,1470,0
|
|
20240826,175000,169336309,1470,1470,1470,1470,0
|
|
20240826,174900,169336309,1470,1470,1470,1470,0
|
|
20240826,174800,169336309,1470,1470,1470,1470,0
|
|
20240826,174700,169336309,1470,1470,1470,1470,0
|
|
20240826,174600,169336309,1470,1470,1470,1470,0
|
|
20240826,174500,169336309,1470,1470,1470,1470,0
|
|
20240826,174400,169336309,1470,1470,1470,1470,0
|
|
20240826,174300,169336309,1470,1470,1470,1470,0
|
|
20240826,174200,169336309,1470,1470,1470,1470,0
|
|
20240826,174100,169336309,1470,1470,1470,1470,0
|
|
20240826,174000,169336309,1470,1470,1470,1470,0
|
|
20240826,173900,169336309,1470,1470,1470,1470,0
|
|
20240826,173800,169336309,1470,1470,1470,1470,0
|
|
20240826,173700,169336309,1470,1470,1470,1470,0
|
|
20240826,173600,169336309,1470,1470,1470,1470,0
|
|
20240826,173500,169336309,1470,1470,1470,1470,0
|
|
20240826,173400,169336309,1470,1470,1470,1470,0
|
|
20240826,173300,169336309,1470,1470,1470,1470,0
|
|
20240826,173200,169336309,1470,1470,1470,1470,0
|
|
20240826,173100,169336309,1470,1470,1470,1470,0
|
|
20240826,173000,169336309,1470,1470,1470,1470,0
|
|
20240826,172900,169336309,1470,1470,1470,1470,0
|
|
20240826,172800,169336309,1470,1470,1470,1470,0
|
|
20240826,172700,169336309,1470,1470,1470,1470,812
|
|
20240826,172600,169336309,1470,1470,1470,1470,0
|
|
20240826,172500,169336309,1470,1470,1470,1470,0
|
|
20240826,172400,169336309,1470,1470,1470,1470,0
|
|
20240826,172300,169336309,1470,1470,1470,1470,0
|
|
20240826,172200,169336309,1470,1470,1470,1470,0
|
|
20240826,172100,169336309,1470,1470,1470,1470,0
|
|
20240826,172000,169336309,1470,1470,1470,1470,0
|
|
20240826,171900,169336309,1470,1470,1470,1470,0
|
|
20240826,171800,169336309,1470,1470,1470,1470,0
|
|
20240826,171700,169336309,1470,1470,1470,1470,0
|
|
20240826,171600,169336309,1470,1470,1470,1470,0
|
|
20240826,171500,169336309,1470,1470,1470,1470,0
|
|
20240826,171400,169336309,1470,1470,1470,1470,0
|
|
20240826,171300,169336309,1470,1470,1470,1470,0
|
|
20240826,171200,169336309,1470,1470,1470,1470,0
|
|
20240826,171100,169336309,1470,1470,1470,1470,0
|
|
20240826,171000,169336309,1470,1470,1470,1470,0
|
|
20240826,170900,169336309,1470,1470,1470,1470,0
|
|
20240826,170800,169336309,1470,1470,1470,1470,0
|
|
20240826,170700,169336309,1470,1470,1470,1470,0
|
|
20240826,170600,169336309,1470,1470,1470,1470,0
|
|
20240826,170500,169336309,1470,1470,1470,1470,0
|
|
20240826,170400,169336309,1470,1470,1470,1470,0
|
|
20240826,170300,169336309,1470,1470,1470,1470,0
|
|
20240826,170200,169336309,1470,1470,1470,1470,0
|
|
20240826,170100,169336309,1470,1470,1470,1470,0
|
|
20240826,170000,169336309,1470,1470,1470,1470,0
|
|
20240826,165900,169336309,1470,1470,1470,1470,0
|
|
20240826,165800,169336309,1470,1470,1470,1470,0
|
|
20240826,165700,169336309,1470,1470,1470,1470,812
|
|
20240826,165600,169336309,1470,1470,1470,1470,0
|
|
20240826,165500,169336309,1470,1470,1470,1470,0
|
|
20240826,165400,169336309,1470,1470,1470,1470,0
|
|
20240826,165300,169336309,1470,1470,1470,1470,0
|
|
20240826,165200,169336309,1470,1470,1470,1470,0
|
|
20240826,165100,169336309,1470,1470,1470,1470,0
|
|
20240826,165000,169336309,1470,1470,1470,1470,0
|
|
20240826,164900,169336309,1470,1470,1470,1470,0
|
|
20240826,164800,169336309,1470,1470,1470,1470,0
|
|
20240826,164700,169336309,1470,1470,1470,1470,0
|
|
20240826,164600,169336309,1470,1470,1470,1470,0
|
|
20240826,164500,169336309,1470,1470,1470,1470,0
|
|
20240826,164400,169336309,1470,1470,1470,1470,0
|
|
20240826,164300,169336309,1470,1470,1470,1470,0
|
|
20240826,164200,169336309,1470,1470,1470,1470,0
|
|
20240826,164100,169336309,1470,1470,1470,1470,0
|
|
20240826,164000,169336309,1470,1470,1470,1470,0
|
|
20240826,163900,169336309,1470,1470,1470,1470,0
|
|
20240826,163800,169336309,1470,1470,1470,1470,0
|
|
20240826,163700,169336309,1470,1470,1470,1470,0
|
|
20240826,163600,169336309,1470,1470,1470,1470,0
|
|
20240826,163500,169336309,1470,1470,1470,1470,0
|
|
20240826,163400,169336309,1470,1470,1470,1470,0
|
|
20240826,163300,169336309,1470,1470,1470,1470,0
|
|
20240826,163200,169336309,1470,1470,1470,1470,0
|
|
20240826,163100,169336309,1470,1470,1470,1470,0
|
|
20240826,163000,169336309,1470,1470,1470,1470,0
|
|
20240826,162900,169336309,1470,1470,1470,1470,0
|
|
20240826,162800,169336309,1470,1470,1470,1470,0
|
|
20240826,162700,169336309,1470,1470,1470,1470,812
|
|
20240826,162600,169336309,1470,1470,1470,1470,0
|
|
20240826,162500,169336309,1470,1470,1470,1470,0
|
|
20240826,162400,169336309,1470,1470,1470,1470,0
|
|
20240826,162300,169336309,1470,1470,1470,1470,0
|
|
20240826,162200,169336309,1470,1470,1470,1470,0
|
|
20240826,162100,169336309,1470,1470,1470,1470,0
|
|
20240826,162000,169336309,1470,1470,1470,1470,0
|
|
20240826,161900,169336309,1470,1470,1470,1470,0
|
|
20240826,161800,169336309,1470,1470,1470,1470,0
|
|
20240826,161700,169336309,1470,1470,1470,1470,0
|
|
20240826,161600,169336309,1470,1470,1470,1470,0
|
|
20240826,161500,169336309,1470,1470,1470,1470,0
|
|
20240826,161400,169336309,1470,1470,1470,1470,0
|
|
20240826,161300,169336309,1470,1470,1470,1470,0
|
|
20240826,161200,169336309,1470,1470,1470,1470,0
|
|
20240826,161100,169336309,1470,1470,1470,1470,0
|
|
20240826,161000,169336309,1470,1470,1470,1470,0
|
|
20240826,160900,169336309,1470,1470,1470,1470,0
|
|
20240826,160800,169336309,1470,1470,1470,1470,0
|
|
20240826,160700,169336309,1470,1470,1470,1470,0
|
|
20240826,160600,169336309,1470,1470,1470,1470,0
|
|
20240826,160500,169336309,1470,1470,1470,1470,0
|
|
20240826,160400,169336309,1470,1470,1470,1470,0
|
|
20240826,160300,169336309,1470,1470,1470,1470,0
|
|
20240826,160200,169336309,1470,1470,1470,1470,0
|
|
20240826,160100,169336309,1470,1470,1470,1470,0
|
|
20240826,160000,169336309,1470,1470,1470,1470,0
|
|
20240826,155900,169336309,1470,1470,1470,1470,0
|
|
20240826,155800,169336309,1470,1470,1470,1470,0
|
|
20240826,155700,169336309,1470,1470,1470,1470,812
|
|
20240826,155600,169336309,1470,1470,1470,1470,0
|
|
20240826,155500,169336309,1470,1470,1470,1470,0
|
|
20240826,155400,169336309,1470,1470,1470,1470,0
|
|
20240826,155300,169336309,1470,1470,1470,1470,0
|
|
20240826,155200,169336309,1470,1470,1470,1470,0
|
|
20240826,155100,169336309,1470,1470,1470,1470,0
|
|
20240826,155000,169336309,1470,1470,1470,1470,0
|
|
20240826,154900,169336309,1470,1470,1470,1470,0
|
|
20240826,154800,169336309,1470,1470,1470,1470,0
|
|
20240826,154700,169336309,1470,1470,1470,1470,0
|
|
20240826,154600,169336309,1470,1470,1470,1470,0
|
|
20240826,154500,169336309,1470,1470,1470,1470,0
|
|
20240826,154400,169336309,1470,1470,1470,1470,0
|
|
20240826,154300,169336309,1470,1470,1470,1470,0
|
|
20240826,154200,169336309,1470,1470,1470,1470,0
|
|
20240826,154100,169336309,1470,1470,1470,1470,0
|
|
20240826,154000,169336309,1470,1470,1470,1470,0
|
|
20240826,153900,169336309,1470,1470,1470,1470,0
|
|
20240826,153800,169336309,1470,1470,1470,1470,0
|
|
20240826,153700,169336309,1470,1470,1470,1470,0
|
|
20240826,153600,169336309,1470,1470,1470,1470,0
|
|
20240826,153500,169336309,1470,1470,1470,1470,0
|
|
20240826,153400,169336309,1470,1470,1470,1470,0
|
|
20240826,153300,169336309,1470,1470,1470,1470,0
|
|
20240826,153200,169336309,1470,1470,1470,1470,0
|
|
20240826,153100,169336309,1470,1470,1470,1470,0
|
|
20240826,153000,169336309,1470,1470,1470,1470,812
|
|
20240826,152900,168142669,1470,1470,1470,1470,0
|
|
20240826,152800,168142669,1470,1470,1470,1470,0
|
|
20240826,152700,168142669,1470,1470,1470,1470,0
|
|
20240826,152600,168142669,1470,1470,1470,1470,0
|
|
20240826,152500,168142669,1470,1470,1470,1470,0
|
|
20240826,152400,168142669,1470,1470,1470,1470,0
|
|
20240826,152300,168142669,1470,1470,1470,1470,0
|
|
20240826,152200,168142669,1470,1470,1470,1470,0
|
|
20240826,152100,168142669,1470,1470,1470,1470,0
|
|
20240826,152000,168142669,1470,1470,1470,1470,0
|
|
20240826,151900,168142669,1470,1470,1470,1470,191
|
|
20240826,151800,167861899,1470,1472,1472,1470,375
|
|
20240826,151700,167310570,1478,1478,1478,1478,0
|
|
20240826,151600,167310570,1478,1478,1478,1478,55
|
|
20240826,151500,167229280,1471,1471,1471,1471,100
|
|
20240826,151400,167082180,1471,1471,1471,1471,0
|
|
20240826,151300,167082180,1471,1471,1471,1471,0
|
|
20240826,151200,167082180,1471,1471,1471,1471,166
|
|
20240826,151100,166837994,1472,1472,1472,1472,0
|
|
20240826,151000,166837994,1472,1472,1472,1472,0
|
|
20240826,150900,166837994,1472,1473,1473,1472,3313
|
|
20240826,150800,161959546,1473,1473,1473,1473,0
|
|
20240826,150700,161959546,1473,1473,1473,1473,2
|
|
20240826,150600,161956600,1473,1473,1473,1473,11
|
|
20240826,150500,161940397,1473,1476,1476,1473,607
|
|
20240826,150400,161045830,1477,1478,1478,1477,989
|
|
20240826,150300,159584865,1480,1480,1480,1480,20
|
|
20240826,150200,159555265,1480,1480,1480,1480,0
|
|
20240826,150100,159555265,1480,1480,1480,1480,0
|
|
20240826,150000,159555265,1480,1480,1480,1478,1782
|
|
20240826,145900,156920324,1481,1480,1481,1480,866
|
|
20240826,145800,155638478,1480,1479,1480,1479,76
|
|
20240826,145700,155525999,1480,1480,1480,1480,3
|
|
20240826,145600,155521559,1480,1480,1480,1480,50
|
|
20240826,145500,155447559,1479,1479,1479,1479,1
|
|
20240826,145400,155446080,1479,1479,1479,1479,0
|
|
20240826,145300,155446080,1479,1479,1479,1479,2
|
|
20240826,145200,155443122,1477,1477,1477,1477,3
|
|
20240826,145100,155438691,1477,1478,1480,1477,1142
|
|
20240826,145000,153750098,1478,1477,1478,1477,345
|
|
20240826,144900,153240189,1478,1478,1478,1478,99
|
|
20240826,144800,153093867,1478,1478,1478,1478,7
|
|
20240826,144700,153083521,1478,1478,1478,1478,0
|
|
20240826,144600,153083521,1478,1477,1478,1477,224
|
|
20240826,144500,152752647,1477,1477,1477,1477,0
|
|
20240826,144400,152752647,1477,1477,1477,1477,0
|
|
20240826,144300,152752647,1477,1477,1477,1477,30
|
|
20240826,144200,152708337,1477,1477,1477,1477,0
|
|
20240826,144100,152708337,1477,1477,1477,1477,0
|
|
20240826,144000,152708337,1477,1477,1477,1477,0
|
|
20240826,143900,152708337,1477,1477,1477,1477,0
|
|
20240826,143800,152708337,1477,1473,1477,1473,274
|
|
20240826,143700,152304631,1472,1472,1472,1472,0
|
|
20240826,143600,152304631,1472,1472,1472,1472,0
|
|
20240826,143500,152304631,1472,1472,1472,1472,0
|
|
20240826,143400,152304631,1472,1472,1472,1472,4
|
|
20240826,143300,152298743,1477,1477,1477,1477,0
|
|
20240826,143200,152298743,1477,1477,1477,1477,2
|
|
20240826,143100,152295789,1477,1477,1477,1477,0
|
|
20240826,143000,152295789,1477,1477,1477,1477,0
|
|
20240826,142900,152295789,1477,1477,1477,1477,0
|
|
20240826,142800,152295789,1477,1477,1477,1477,8
|
|
20240826,142700,152283973,1477,1477,1477,1477,8
|
|
20240826,142600,152272157,1477,1477,1477,1477,0
|
|
20240826,142500,152272157,1477,1477,1477,1477,3
|
|
20240826,142400,152267726,1478,1478,1478,1478,0
|
|
20240826,142300,152267726,1478,1478,1478,1478,0
|
|
20240826,142200,152267726,1478,1478,1478,1478,0
|
|
20240826,142100,152267726,1478,1478,1478,1478,0
|
|
20240826,142000,152267726,1478,1478,1478,1478,20
|
|
20240826,141900,152238166,1478,1478,1478,1478,3
|
|
20240826,141800,152233732,1478,1478,1478,1478,0
|
|
20240826,141700,152233732,1478,1478,1478,1478,0
|
|
20240826,141600,152233732,1478,1478,1478,1478,0
|
|
20240826,141500,152233732,1478,1478,1478,1478,301
|
|
20240826,141400,151788854,1478,1478,1478,1478,300
|
|
20240826,141300,151345454,1478,1478,1478,1478,0
|
|
20240826,141200,151345454,1478,1478,1478,1478,0
|
|
20240826,141100,151345454,1478,1478,1478,1478,0
|
|
20240826,141000,151345454,1478,1478,1478,1478,0
|
|
20240826,140900,151345454,1478,1478,1478,1478,8
|
|
20240826,140800,151333630,1479,1479,1479,1479,0
|
|
20240826,140700,151333630,1479,1479,1479,1479,0
|
|
20240826,140600,151333630,1479,1479,1479,1479,27
|
|
20240826,140500,151293697,1479,1479,1479,1479,2
|
|
20240826,140400,151290739,1479,1477,1479,1477,431
|
|
20240826,140300,150653692,1477,1477,1477,1477,50
|
|
20240826,140200,150579842,1477,1477,1477,1477,0
|
|
20240826,140100,150579842,1477,1477,1477,1477,0
|
|
20240826,140000,150579842,1477,1475,1477,1475,323
|
|
20240826,135900,150103075,1474,1474,1474,1474,0
|
|
20240826,135800,150103075,1474,1474,1474,1474,0
|
|
20240826,135700,150103075,1474,1474,1474,1474,0
|
|
20240826,135600,150103075,1474,1474,1474,1474,30
|
|
20240826,135500,150058855,1476,1476,1476,1476,0
|
|
20240826,135400,150058855,1476,1476,1476,1476,0
|
|
20240826,135300,150058855,1476,1476,1476,1476,1
|
|
20240826,135200,150057379,1464,1466,1466,1464,470
|
|
20240826,135100,149368973,1466,1475,1475,1466,517
|
|
20240826,135000,148609978,1476,1476,1476,1476,0
|
|
20240826,134900,148609978,1476,1476,1476,1476,68
|
|
20240826,134800,148509610,1477,1477,1477,1477,0
|
|
20240826,134700,148509610,1477,1477,1477,1477,0
|
|
20240826,134600,148509610,1477,1477,1477,1477,0
|
|
20240826,134500,148509610,1477,1477,1477,1477,0
|
|
20240826,134400,148509610,1477,1477,1477,1477,0
|
|
20240826,134300,148509610,1477,1474,1477,1474,520
|
|
20240826,134200,147742047,1474,1474,1474,1474,0
|
|
20240826,134100,147742047,1474,1474,1474,1474,0
|
|
20240826,134000,147742047,1474,1474,1474,1474,0
|
|
20240826,133900,147742047,1474,1474,1474,1474,0
|
|
20240826,133800,147742047,1474,1474,1474,1474,89
|
|
20240826,133700,147610861,1473,1473,1473,1473,14
|
|
20240826,133600,147590239,1474,1474,1474,1474,0
|
|
20240826,133500,147590239,1474,1474,1474,1474,0
|
|
20240826,133400,147590239,1474,1474,1474,1474,11
|
|
20240826,133300,147574025,1469,1469,1469,1469,88
|
|
20240826,133200,147444753,1469,1469,1469,1469,0
|
|
20240826,133100,147444753,1469,1475,1475,1469,111
|
|
20240826,133000,147281688,1466,1470,1474,1466,203
|
|
20240826,132900,146984050,1468,1468,1468,1468,1
|
|
20240826,132800,146982582,1465,1459,1465,1459,6116
|
|
20240826,132700,138052476,1459,1459,1459,1459,0
|
|
20240826,132600,138052476,1459,1459,1459,1459,0
|
|
20240826,132500,138052476,1459,1459,1459,1459,55
|
|
20240826,132400,137972231,1457,1452,1457,1452,7
|
|
20240826,132300,137962062,1452,1452,1452,1452,150
|
|
20240826,132200,137744262,1459,1459,1459,1459,0
|
|
20240826,132100,137744262,1459,1459,1459,1459,0
|
|
20240826,132000,137744262,1459,1459,1459,1459,0
|
|
20240826,131900,137744262,1459,1459,1459,1459,0
|
|
20240826,131800,137744262,1459,1459,1459,1459,0
|
|
20240826,131700,137744262,1459,1459,1459,1459,0
|
|
20240826,131600,137744262,1459,1459,1459,1459,0
|
|
20240826,131500,137744262,1459,1459,1459,1459,135
|
|
20240826,131400,137547297,1459,1459,1459,1459,0
|
|
20240826,131300,137547297,1459,1459,1459,1459,0
|
|
20240826,131200,137547297,1459,1459,1459,1459,1
|
|
20240826,131100,137545838,1455,1455,1455,1455,0
|
|
20240826,131000,137545838,1455,1455,1455,1455,500
|
|
20240826,130900,136818338,1457,1457,1457,1457,0
|
|
20240826,130800,136818338,1457,1457,1457,1457,0
|
|
20240826,130700,136818338,1457,1457,1457,1457,1500
|
|
20240826,130600,134632838,1457,1457,1457,1457,0
|
|
20240826,130500,134632838,1457,1457,1457,1457,0
|
|
20240826,130400,134632838,1457,1457,1457,1457,250
|
|
20240826,130300,134268588,1458,1458,1458,1458,0
|
|
20240826,130200,134268588,1458,1458,1458,1458,0
|
|
20240826,130100,134268588,1458,1458,1458,1458,0
|
|
20240826,130000,134268588,1458,1458,1458,1458,0
|
|
20240826,125900,134268588,1458,1458,1458,1458,48
|
|
20240826,125800,134198604,1453,1453,1453,1453,291
|
|
20240826,125700,133775781,1449,1449,1449,1449,1
|
|
20240826,125600,133774332,1449,1449,1449,1449,37
|
|
20240826,125500,133720719,1450,1450,1450,1450,0
|
|
20240826,125400,133720719,1450,1450,1450,1450,0
|
|
20240826,125300,133720719,1450,1450,1450,1450,0
|
|
20240826,125200,133720719,1450,1450,1450,1450,0
|
|
20240826,125100,133720719,1450,1447,1450,1447,27
|
|
20240826,125000,133681620,1446,1447,1447,1446,35
|
|
20240826,124900,133631005,1447,1447,1447,1447,140
|
|
20240826,124800,133428425,1447,1447,1447,1447,0
|
|
20240826,124700,133428425,1447,1447,1447,1447,5
|
|
20240826,124600,133421190,1447,1447,1447,1447,1001
|
|
20240826,124500,131972743,1447,1448,1448,1447,262
|
|
20240826,124400,131593619,1457,1457,1457,1457,0
|
|
20240826,124300,131593619,1457,1457,1457,1457,5
|
|
20240826,124200,131586334,1447,1450,1450,1447,4507
|
|
20240826,124100,125062672,1455,1455,1455,1455,52
|
|
20240826,124000,124987012,1459,1459,1459,1459,0
|
|
20240826,123900,124987012,1459,1459,1459,1459,0
|
|
20240826,123800,124987012,1459,1459,1459,1459,0
|
|
20240826,123700,124987012,1459,1459,1459,1459,0
|
|
20240826,123600,124987012,1459,1459,1459,1459,0
|
|
20240826,123500,124987012,1459,1459,1459,1459,5
|
|
20240826,123400,124979717,1459,1459,1459,1459,0
|
|
20240826,123300,124979717,1459,1459,1459,1459,0
|
|
20240826,123200,124979717,1459,1459,1459,1459,1
|
|
20240826,123100,124978258,1460,1460,1460,1460,0
|
|
20240826,123000,124978258,1460,1460,1460,1460,0
|
|
20240826,122900,124978258,1460,1460,1460,1460,0
|
|
20240826,122800,124978258,1460,1460,1460,1460,0
|
|
20240826,122700,124978258,1460,1460,1460,1460,0
|
|
20240826,122600,124978258,1460,1460,1460,1460,5
|
|
20240826,122500,124970958,1460,1460,1460,1460,0
|
|
20240826,122400,124970958,1460,1460,1460,1460,5
|
|
20240826,122300,124963658,1461,1461,1461,1461,0
|
|
20240826,122200,124963658,1461,1461,1461,1461,1
|
|
20240826,122100,124962197,1459,1459,1459,1459,0
|
|
20240826,122000,124962197,1459,1459,1459,1459,1
|
|
20240826,121900,124960738,1459,1459,1459,1459,1
|
|
20240826,121800,124959279,1448,1448,1448,1448,144
|
|
20240826,121700,124750767,1461,1461,1461,1461,5
|
|
20240826,121600,124743462,1462,1450,1462,1450,4205
|
|
20240826,121500,118642595,1450,1450,1450,1450,0
|
|
20240826,121400,118642595,1450,1450,1450,1450,0
|
|
20240826,121300,118642595,1450,1445,1450,1445,3334
|
|
20240826,121200,113823295,1450,1445,1450,1445,1789
|
|
20240826,121100,111237917,1445,1445,1445,1445,397
|
|
20240826,121000,110664252,1450,1450,1450,1450,0
|
|
20240826,120900,110664252,1450,1450,1450,1450,0
|
|
20240826,120800,110664252,1450,1450,1450,1450,92
|
|
20240826,120700,110530852,1451,1451,1451,1451,20
|
|
20240826,120600,110501832,1454,1454,1454,1454,0
|
|
20240826,120500,110501832,1454,1454,1454,1454,0
|
|
20240826,120400,110501832,1454,1454,1454,1454,0
|
|
20240826,120300,110501832,1454,1454,1454,1454,1
|
|
20240826,120200,110500378,1445,1445,1445,1445,0
|
|
20240826,120100,110500378,1445,1445,1445,1445,0
|
|
20240826,120000,110500378,1445,1449,1449,1445,3000
|
|
20240826,115900,106162406,1449,1455,1455,1449,5801
|
|
20240826,115800,97755687,1455,1460,1460,1455,258
|
|
20240826,115700,97379943,1460,1460,1460,1460,0
|
|
20240826,115600,97379943,1460,1460,1460,1460,0
|
|
20240826,115500,97379943,1460,1460,1460,1460,5
|
|
20240826,115400,97372643,1460,1460,1460,1460,448
|
|
20240826,115300,96718563,1462,1462,1462,1462,92
|
|
20240826,115200,96584059,1460,1460,1460,1460,0
|
|
20240826,115100,96584059,1460,1460,1460,1460,0
|
|
20240826,115000,96584059,1460,1460,1460,1460,20
|
|
20240826,114900,96554859,1460,1461,1461,1460,1228
|
|
20240826,114800,94761951,1462,1462,1462,1462,13
|
|
20240826,114700,94742945,1463,1463,1463,1463,0
|
|
20240826,114600,94742945,1463,1463,1463,1463,0
|
|
20240826,114500,94742945,1463,1463,1463,1463,0
|
|
20240826,114400,94742945,1463,1464,1464,1463,122
|
|
20240826,114300,94564425,1468,1468,1468,1468,0
|
|
20240826,114200,94564425,1468,1468,1468,1468,0
|
|
20240826,114100,94564425,1468,1468,1468,1468,0
|
|
20240826,114000,94564425,1468,1468,1468,1468,1
|
|
20240826,113900,94562957,1468,1468,1468,1468,0
|
|
20240826,113800,94562957,1468,1468,1468,1468,0
|
|
20240826,113700,94562957,1468,1468,1468,1468,500
|
|
20240826,113600,93828957,1469,1469,1469,1469,0
|
|
20240826,113500,93828957,1469,1469,1469,1469,0
|
|
20240826,113400,93828957,1469,1469,1469,1469,0
|
|
20240826,113300,93828957,1469,1469,1469,1469,0
|
|
20240826,113200,93828957,1469,1469,1469,1469,0
|
|
20240826,113100,93828957,1469,1469,1469,1469,0
|
|
20240826,113000,93828957,1469,1469,1469,1469,0
|
|
20240826,112900,93828957,1469,1469,1469,1469,0
|
|
20240826,112800,93828957,1469,1469,1469,1469,1024
|
|
20240826,112700,92324701,1469,1469,1469,1469,0
|
|
20240826,112600,92324701,1469,1469,1469,1469,1
|
|
20240826,112500,92323232,1463,1468,1468,1463,2319
|
|
20240826,112400,88929048,1469,1469,1469,1469,79
|
|
20240826,112300,88812997,1469,1470,1470,1469,128
|
|
20240826,112200,88624865,1470,1470,1470,1470,0
|
|
20240826,112100,88624865,1470,1470,1470,1470,291
|
|
20240826,112000,88197095,1470,1471,1471,1470,1000
|
|
20240826,111900,86727094,1475,1475,1475,1475,0
|
|
20240826,111800,86727094,1475,1475,1475,1475,60
|
|
20240826,111700,86638594,1475,1475,1475,1475,0
|
|
20240826,111600,86638594,1475,1475,1475,1475,5
|
|
20240826,111500,86631219,1473,1473,1473,1473,0
|
|
20240826,111400,86631219,1473,1470,1473,1470,1857
|
|
20240826,111300,83898891,1473,1473,1473,1473,7
|
|
20240826,111200,83888580,1473,1473,1473,1473,1
|
|
20240826,111100,83887107,1470,1470,1470,1470,0
|
|
20240826,111000,83887107,1470,1470,1470,1470,0
|
|
20240826,110900,83887107,1470,1470,1470,1470,0
|
|
20240826,110800,83887107,1470,1474,1474,1470,493
|
|
20240826,110700,83161314,1474,1474,1474,1474,0
|
|
20240826,110600,83161314,1474,1475,1475,1474,38
|
|
20240826,110500,83105275,1475,1475,1475,1475,0
|
|
20240826,110400,83105275,1475,1475,1475,1475,1
|
|
20240826,110300,83103800,1475,1475,1475,1475,0
|
|
20240826,110200,83103800,1475,1475,1475,1475,3
|
|
20240826,110100,83099375,1476,1475,1476,1475,49
|
|
20240826,110000,83027068,1474,1474,1474,1474,18
|
|
20240826,105900,83000536,1475,1476,1476,1475,56
|
|
20240826,105800,82917904,1472,1472,1472,1472,256
|
|
20240826,105700,82541072,1470,1470,1470,1470,10
|
|
20240826,105600,82526372,1470,1472,1472,1470,50
|
|
20240826,105500,82452838,1472,1472,1472,1472,10
|
|
20240826,105400,82438118,1476,1476,1476,1476,3
|
|
20240826,105300,82433690,1476,1476,1476,1476,2
|
|
20240826,105200,82430738,1476,1476,1476,1476,0
|
|
20240826,105100,82430738,1476,1476,1476,1476,0
|
|
20240826,105000,82430738,1476,1476,1476,1476,43
|
|
20240826,104900,82367270,1476,1476,1476,1476,100
|
|
20240826,104800,82219670,1476,1476,1476,1476,0
|
|
20240826,104700,82219670,1476,1476,1476,1476,120
|
|
20240826,104600,82042550,1476,1476,1476,1476,5
|
|
20240826,104500,82035170,1470,1470,1470,1470,0
|
|
20240826,104400,82035170,1470,1470,1470,1470,0
|
|
20240826,104300,82035170,1470,1471,1471,1470,2417
|
|
20240826,104200,78482179,1478,1478,1478,1478,0
|
|
20240826,104100,78482179,1478,1478,1478,1478,1
|
|
20240826,104000,78480701,1479,1479,1479,1479,1
|
|
20240826,103900,78479222,1471,1471,1471,1471,0
|
|
20240826,103800,78479222,1471,1471,1471,1471,0
|
|
20240826,103700,78479222,1471,1479,1479,1471,260
|
|
20240826,103600,78096522,1472,1472,1472,1472,1200
|
|
20240826,103500,76330122,1481,1481,1481,1481,0
|
|
20240826,103400,76330122,1481,1481,1481,1481,0
|
|
20240826,103300,76330122,1481,1481,1481,1481,0
|
|
20240826,103200,76330122,1481,1481,1481,1481,675
|
|
20240826,103100,75330447,1477,1477,1477,1477,492
|
|
20240826,103000,74603763,1483,1483,1483,1483,0
|
|
20240826,102900,74603763,1483,1483,1483,1483,0
|
|
20240826,102800,74603763,1483,1483,1483,1483,0
|
|
20240826,102700,74603763,1483,1483,1483,1483,80
|
|
20240826,102600,74485123,1483,1483,1483,1483,0
|
|
20240826,102500,74485123,1483,1483,1483,1483,0
|
|
20240826,102400,74485123,1483,1483,1483,1483,140
|
|
20240826,102300,74277503,1477,1478,1478,1477,190
|
|
20240826,102200,73996701,1478,1478,1478,1478,71
|
|
20240826,102100,73891763,1485,1479,1485,1478,448
|
|
20240826,102000,73227368,1485,1485,1485,1485,1
|
|
20240826,101900,73225883,1485,1479,1485,1479,234
|
|
20240826,101800,72879707,1484,1484,1484,1484,0
|
|
20240826,101700,72879707,1484,1484,1484,1484,0
|
|
20240826,101600,72879707,1484,1473,1484,1473,528
|
|
20240826,101500,72098661,1475,1479,1479,1475,2894
|
|
20240826,101400,67821152,1485,1485,1485,1485,20
|
|
20240826,101300,67791452,1486,1486,1486,1486,0
|
|
20240826,101200,67791452,1486,1486,1486,1486,0
|
|
20240826,101100,67791452,1486,1486,1486,1486,0
|
|
20240826,101000,67791452,1486,1486,1486,1486,4
|
|
20240826,100900,67785508,1486,1486,1486,1486,0
|
|
20240826,100800,67785508,1486,1481,1486,1481,7
|
|
20240826,100700,67775131,1481,1481,1481,1481,5
|
|
20240826,100600,67767726,1486,1486,1486,1486,0
|
|
20240826,100500,67767726,1486,1486,1486,1486,0
|
|
20240826,100400,67767726,1486,1486,1486,1486,30
|
|
20240826,100300,67723146,1479,1479,1479,1479,100
|
|
20240826,100200,67575246,1486,1486,1486,1486,861
|
|
20240826,100100,66295800,1486,1483,1486,1481,2115
|
|
20240826,100000,63157366,1485,1491,1491,1485,465
|
|
20240826,095900,62465572,1499,1481,1500,1481,3780
|
|
20240826,095800,56804846,1481,1475,1481,1475,2385
|
|
20240826,095700,53281046,1475,1475,1475,1475,0
|
|
20240826,095600,53281046,1475,1474,1475,1474,280
|
|
20240826,095500,52868316,1474,1474,1474,1474,0
|
|
20240826,095400,52868316,1474,1467,1474,1467,1007
|
|
20240826,095300,51389702,1467,1467,1467,1467,0
|
|
20240826,095200,51389702,1467,1467,1467,1467,200
|
|
20240826,095100,51096302,1467,1467,1467,1467,0
|
|
20240826,095000,51096302,1467,1467,1467,1467,0
|
|
20240826,094900,51096302,1467,1467,1467,1467,12
|
|
20240826,094800,51078698,1467,1462,1467,1462,713
|
|
20240826,094700,50035060,1461,1461,1461,1461,3467
|
|
20240826,094600,44969773,1461,1457,1461,1456,1697
|
|
20240826,094500,42496596,1457,1457,1457,1457,10
|
|
20240826,094400,42482026,1457,1457,1457,1457,0
|
|
20240826,094300,42482026,1457,1457,1457,1457,13
|
|
20240826,094200,42463085,1457,1457,1457,1457,50
|
|
20240826,094100,42390235,1457,1457,1457,1457,1
|
|
20240826,094000,42388778,1457,1457,1457,1457,0
|
|
20240826,093900,42388778,1457,1457,1457,1457,0
|
|
20240826,093800,42388778,1457,1454,1457,1454,122
|
|
20240826,093700,42211154,1449,1454,1454,1449,2001
|
|
20240826,093600,39311197,1454,1454,1454,1454,1
|
|
20240826,093500,39309743,1454,1451,1454,1451,544
|
|
20240826,093400,38519907,1448,1451,1451,1448,4311
|
|
20240826,093300,32273003,1453,1453,1453,1453,30
|
|
20240826,093200,32229413,1454,1454,1454,1454,1
|
|
20240826,093100,32227959,1454,1454,1454,1454,70
|
|
20240826,093000,32126179,1456,1456,1456,1456,0
|
|
20240826,092900,32126179,1456,1455,1456,1455,5
|
|
20240826,092800,32118902,1450,1455,1455,1450,1669
|
|
20240826,092700,29698807,1455,1455,1455,1455,5
|
|
20240826,092600,29691532,1450,1450,1450,1450,1900
|
|
20240826,092500,26936532,1450,1450,1450,1450,0
|
|
20240826,092400,26936532,1450,1450,1450,1450,646
|
|
20240826,092300,25999832,1450,1453,1453,1450,1524
|
|
20240826,092200,23787580,1455,1455,1455,1453,83
|
|
20240826,092100,23666841,1457,1457,1457,1457,0
|
|
20240826,092000,23666841,1457,1457,1457,1457,0
|
|
20240826,091900,23666841,1457,1457,1457,1457,0
|
|
20240826,091800,23666841,1457,1457,1457,1457,22
|
|
20240826,091700,23634787,1452,1452,1452,1452,0
|
|
20240826,091600,23634787,1452,1452,1452,1452,0
|
|
20240826,091500,23634787,1452,1452,1452,1452,0
|
|
20240826,091400,23634787,1452,1453,1453,1452,663
|
|
20240826,091300,22671792,1458,1458,1458,1458,0
|
|
20240826,091200,22671792,1458,1454,1458,1453,565
|
|
20240826,091100,21850023,1458,1458,1458,1458,0
|
|
20240826,091000,21850023,1458,1460,1460,1458,292
|
|
20240826,090900,21424087,1458,1463,1463,1458,1642
|
|
20240826,090800,19025758,1463,1463,1463,1463,0
|
|
20240826,090700,19025758,1463,1451,1463,1451,2477
|
|
20240826,090600,15418282,1451,1451,1451,1451,50
|
|
20240826,090500,15345732,1451,1455,1455,1451,1372
|
|
20240826,090400,13354560,1451,1450,1451,1450,1019
|
|
20240826,090300,11876654,1450,1450,1455,1450,580
|
|
20240826,090200,11034554,1455,1464,1473,1420,6505
|
|
20240826,090100,1669619,1478,1478,1478,1478,0
|
|
20240826,090000,1669619,1478,1463,1478,1463,1139
|