639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,193600,368978978,1417,1417,1417,1417,5997
|
|
20240807,193500,368978978,1417,1417,1417,1417,0
|
|
20240807,193400,368978978,1417,1417,1417,1417,0
|
|
20240807,193300,368978978,1417,1417,1417,1417,0
|
|
20240807,193200,368978978,1417,1417,1417,1417,0
|
|
20240807,193100,368978978,1417,1417,1417,1417,0
|
|
20240807,193000,368978978,1417,1417,1417,1417,0
|
|
20240807,192900,368978978,1417,1417,1417,1417,0
|
|
20240807,192800,368978978,1417,1417,1417,1417,0
|
|
20240807,192700,368978978,1417,1417,1417,1417,0
|
|
20240807,192600,368978978,1417,1417,1417,1417,0
|
|
20240807,192500,368978978,1417,1417,1417,1417,0
|
|
20240807,192400,368978978,1417,1417,1417,1417,0
|
|
20240807,192300,368978978,1417,1417,1417,1417,0
|
|
20240807,192200,368978978,1417,1417,1417,1417,0
|
|
20240807,192100,368978978,1417,1417,1417,1417,0
|
|
20240807,192000,368978978,1417,1417,1417,1417,0
|
|
20240807,191900,368978978,1417,1417,1417,1417,0
|
|
20240807,191800,368978978,1417,1417,1417,1417,0
|
|
20240807,191700,368978978,1417,1417,1417,1417,0
|
|
20240807,191600,368978978,1417,1417,1417,1417,0
|
|
20240807,191500,368978978,1417,1417,1417,1417,0
|
|
20240807,191400,368978978,1417,1417,1417,1417,0
|
|
20240807,191300,368978978,1417,1417,1417,1417,0
|
|
20240807,191200,368978978,1417,1417,1417,1417,0
|
|
20240807,191100,368978978,1417,1417,1417,1417,0
|
|
20240807,191000,368978978,1417,1417,1417,1417,0
|
|
20240807,190900,368978978,1417,1417,1417,1417,0
|
|
20240807,190800,368978978,1417,1417,1417,1417,0
|
|
20240807,190700,368978978,1417,1417,1417,1417,0
|
|
20240807,190600,368978978,1417,1417,1417,1417,5997
|
|
20240807,190500,368978978,1417,1417,1417,1417,0
|
|
20240807,190400,368978978,1417,1417,1417,1417,0
|
|
20240807,190300,368978978,1417,1417,1417,1417,0
|
|
20240807,190200,368978978,1417,1417,1417,1417,0
|
|
20240807,190100,368978978,1417,1417,1417,1417,0
|
|
20240807,190000,368978978,1417,1417,1417,1417,0
|
|
20240807,185900,368978978,1417,1417,1417,1417,0
|
|
20240807,185800,368978978,1417,1417,1417,1417,0
|
|
20240807,185700,368978978,1417,1417,1417,1417,0
|
|
20240807,185600,368978978,1417,1417,1417,1417,0
|
|
20240807,185500,368978978,1417,1417,1417,1417,0
|
|
20240807,185400,368978978,1417,1417,1417,1417,0
|
|
20240807,185300,368978978,1417,1417,1417,1417,0
|
|
20240807,185200,368978978,1417,1417,1417,1417,0
|
|
20240807,185100,368978978,1417,1417,1417,1417,0
|
|
20240807,185000,368978978,1417,1417,1417,1417,0
|
|
20240807,184900,368978978,1417,1417,1417,1417,0
|
|
20240807,184800,368978978,1417,1417,1417,1417,0
|
|
20240807,184700,368978978,1417,1417,1417,1417,0
|
|
20240807,184600,368978978,1417,1417,1417,1417,0
|
|
20240807,184500,368978978,1417,1417,1417,1417,0
|
|
20240807,184400,368978978,1417,1417,1417,1417,0
|
|
20240807,184300,368978978,1417,1417,1417,1417,0
|
|
20240807,184200,368978978,1417,1417,1417,1417,0
|
|
20240807,184100,368978978,1417,1417,1417,1417,0
|
|
20240807,184000,368978978,1417,1417,1417,1417,0
|
|
20240807,183900,368978978,1417,1417,1417,1417,0
|
|
20240807,183800,368978978,1417,1417,1417,1417,0
|
|
20240807,183700,368978978,1417,1417,1417,1417,0
|
|
20240807,183600,368978978,1417,1417,1417,1417,5997
|
|
20240807,183500,368978978,1417,1417,1417,1417,0
|
|
20240807,183400,368978978,1417,1417,1417,1417,0
|
|
20240807,183300,368978978,1417,1417,1417,1417,0
|
|
20240807,183200,368978978,1417,1417,1417,1417,0
|
|
20240807,183100,368978978,1417,1417,1417,1417,0
|
|
20240807,183000,368978978,1417,1417,1417,1417,0
|
|
20240807,182900,368978978,1417,1417,1417,1417,0
|
|
20240807,182800,368978978,1417,1417,1417,1417,0
|
|
20240807,182700,368978978,1417,1417,1417,1417,0
|
|
20240807,182600,368978978,1417,1417,1417,1417,0
|
|
20240807,182500,368978978,1417,1417,1417,1417,0
|
|
20240807,182400,368978978,1417,1417,1417,1417,0
|
|
20240807,182300,368978978,1417,1417,1417,1417,0
|
|
20240807,182200,368978978,1417,1417,1417,1417,0
|
|
20240807,182100,368978978,1417,1417,1417,1417,0
|
|
20240807,182000,368978978,1417,1417,1417,1417,0
|
|
20240807,181900,368978978,1417,1417,1417,1417,0
|
|
20240807,181800,368978978,1417,1417,1417,1417,0
|
|
20240807,181700,368978978,1417,1417,1417,1417,0
|
|
20240807,181600,368978978,1417,1417,1417,1417,0
|
|
20240807,181500,368978978,1417,1417,1417,1417,0
|
|
20240807,181400,368978978,1417,1417,1417,1417,0
|
|
20240807,181300,368978978,1417,1417,1417,1417,0
|
|
20240807,181200,368978978,1417,1417,1417,1417,0
|
|
20240807,181100,368978978,1417,1417,1417,1417,0
|
|
20240807,181000,368978978,1417,1417,1417,1417,0
|
|
20240807,180900,368978978,1417,1417,1417,1417,0
|
|
20240807,180800,368978978,1417,1417,1417,1417,0
|
|
20240807,180700,368978978,1417,1417,1417,1417,0
|
|
20240807,180600,368978978,1417,1417,1417,1417,5997
|
|
20240807,180500,368978978,1417,1417,1417,1417,0
|
|
20240807,180400,368978978,1417,1417,1417,1417,0
|
|
20240807,180300,368978978,1417,1417,1417,1417,0
|
|
20240807,180200,368978978,1417,1417,1417,1417,0
|
|
20240807,180100,368978978,1417,1417,1417,1417,0
|
|
20240807,180000,368978978,1417,1417,1417,1417,0
|
|
20240807,175900,368978978,1417,1417,1417,1417,0
|
|
20240807,175800,368978978,1417,1417,1417,1417,0
|
|
20240807,175700,368978978,1417,1417,1417,1417,0
|
|
20240807,175600,368978978,1417,1417,1417,1417,0
|
|
20240807,175500,368978978,1417,1417,1417,1417,0
|
|
20240807,175400,368978978,1417,1417,1417,1417,0
|
|
20240807,175300,368978978,1417,1417,1417,1417,0
|
|
20240807,175200,368978978,1417,1417,1417,1417,0
|
|
20240807,175100,368978978,1417,1417,1417,1417,0
|
|
20240807,175000,368978978,1417,1417,1417,1417,0
|
|
20240807,174900,368978978,1417,1417,1417,1417,0
|
|
20240807,174800,368978978,1417,1417,1417,1417,0
|
|
20240807,174700,368978978,1417,1417,1417,1417,0
|
|
20240807,174600,368978978,1417,1417,1417,1417,0
|
|
20240807,174500,368978978,1417,1417,1417,1417,0
|
|
20240807,174400,368978978,1417,1417,1417,1417,0
|
|
20240807,174300,368978978,1417,1417,1417,1417,0
|
|
20240807,174200,368978978,1417,1417,1417,1417,0
|
|
20240807,174100,368978978,1417,1417,1417,1417,0
|
|
20240807,174000,368978978,1417,1417,1417,1417,0
|
|
20240807,173900,368978978,1417,1417,1417,1417,0
|
|
20240807,173800,368978978,1417,1417,1417,1417,0
|
|
20240807,173700,368978978,1417,1417,1417,1417,0
|
|
20240807,173600,368978978,1417,1417,1417,1417,5997
|
|
20240807,173500,368978978,1417,1417,1417,1417,0
|
|
20240807,173400,368978978,1417,1417,1417,1417,0
|
|
20240807,173300,368978978,1417,1417,1417,1417,0
|
|
20240807,173200,368978978,1417,1417,1417,1417,0
|
|
20240807,173100,368978978,1417,1417,1417,1417,0
|
|
20240807,173000,368978978,1417,1417,1417,1417,0
|
|
20240807,172900,368978978,1417,1417,1417,1417,0
|
|
20240807,172800,368978978,1417,1417,1417,1417,0
|
|
20240807,172700,368978978,1417,1417,1417,1417,0
|
|
20240807,172600,368978978,1417,1417,1417,1417,0
|
|
20240807,172500,368978978,1417,1417,1417,1417,0
|
|
20240807,172400,368978978,1417,1417,1417,1417,0
|
|
20240807,172300,368978978,1417,1417,1417,1417,0
|
|
20240807,172200,368978978,1417,1417,1417,1417,0
|
|
20240807,172100,368978978,1417,1417,1417,1417,0
|
|
20240807,172000,368978978,1417,1417,1417,1417,0
|
|
20240807,171900,368978978,1417,1417,1417,1417,0
|
|
20240807,171800,368978978,1417,1417,1417,1417,0
|
|
20240807,171700,368978978,1417,1417,1417,1417,0
|
|
20240807,171600,368978978,1417,1417,1417,1417,0
|
|
20240807,171500,368978978,1417,1417,1417,1417,0
|
|
20240807,171400,368978978,1417,1417,1417,1417,0
|
|
20240807,171300,368978978,1417,1417,1417,1417,0
|
|
20240807,171200,368978978,1417,1417,1417,1417,0
|
|
20240807,171100,368978978,1417,1417,1417,1417,0
|
|
20240807,171000,368978978,1417,1417,1417,1417,0
|
|
20240807,170900,368978978,1417,1417,1417,1417,0
|
|
20240807,170800,368978978,1417,1417,1417,1417,0
|
|
20240807,170700,368978978,1417,1417,1417,1417,0
|
|
20240807,170600,368978978,1417,1417,1417,1417,5997
|
|
20240807,170500,368978978,1417,1417,1417,1417,0
|
|
20240807,170400,368978978,1417,1417,1417,1417,0
|
|
20240807,170300,368978978,1417,1417,1417,1417,0
|
|
20240807,170200,368978978,1417,1417,1417,1417,0
|
|
20240807,170100,368978978,1417,1417,1417,1417,0
|
|
20240807,170000,368978978,1417,1417,1417,1417,0
|
|
20240807,165900,368978978,1417,1417,1417,1417,0
|
|
20240807,165800,368978978,1417,1417,1417,1417,0
|
|
20240807,165700,368978978,1417,1417,1417,1417,0
|
|
20240807,165600,368978978,1417,1417,1417,1417,0
|
|
20240807,165500,368978978,1417,1417,1417,1417,0
|
|
20240807,165400,368978978,1417,1417,1417,1417,0
|
|
20240807,165300,368978978,1417,1417,1417,1417,0
|
|
20240807,165200,368978978,1417,1417,1417,1417,0
|
|
20240807,165100,368978978,1417,1417,1417,1417,0
|
|
20240807,165000,368978978,1417,1417,1417,1417,0
|
|
20240807,164900,368978978,1417,1417,1417,1417,0
|
|
20240807,164800,368978978,1417,1417,1417,1417,0
|
|
20240807,164700,368978978,1417,1417,1417,1417,0
|
|
20240807,164600,368978978,1417,1417,1417,1417,0
|
|
20240807,164500,368978978,1417,1417,1417,1417,0
|
|
20240807,164400,368978978,1417,1417,1417,1417,0
|
|
20240807,164300,368978978,1417,1417,1417,1417,0
|
|
20240807,164200,368978978,1417,1417,1417,1417,0
|
|
20240807,164100,368978978,1417,1417,1417,1417,0
|
|
20240807,164000,368978978,1417,1417,1417,1417,0
|
|
20240807,163900,368978978,1417,1417,1417,1417,0
|
|
20240807,163800,368978978,1417,1417,1417,1417,0
|
|
20240807,163700,368978978,1417,1417,1417,1417,0
|
|
20240807,163600,368978978,1417,1417,1417,1417,5997
|
|
20240807,163500,368978978,1417,1417,1417,1417,0
|
|
20240807,163400,368978978,1417,1417,1417,1417,0
|
|
20240807,163300,368978978,1417,1417,1417,1417,0
|
|
20240807,163200,368978978,1417,1417,1417,1417,0
|
|
20240807,163100,368978978,1417,1417,1417,1417,0
|
|
20240807,163000,368978978,1417,1417,1417,1417,0
|
|
20240807,162900,368978978,1417,1417,1417,1417,0
|
|
20240807,162800,368978978,1417,1417,1417,1417,0
|
|
20240807,162700,368978978,1417,1417,1417,1417,0
|
|
20240807,162600,368978978,1417,1417,1417,1417,0
|
|
20240807,162500,368978978,1417,1417,1417,1417,0
|
|
20240807,162400,368978978,1417,1417,1417,1417,0
|
|
20240807,162300,368978978,1417,1417,1417,1417,0
|
|
20240807,162200,368978978,1417,1417,1417,1417,0
|
|
20240807,162100,368978978,1417,1417,1417,1417,0
|
|
20240807,162000,368978978,1417,1417,1417,1417,0
|
|
20240807,161900,368978978,1417,1417,1417,1417,0
|
|
20240807,161800,368978978,1417,1417,1417,1417,0
|
|
20240807,161700,368978978,1417,1417,1417,1417,0
|
|
20240807,161600,368978978,1417,1417,1417,1417,0
|
|
20240807,161500,368978978,1417,1417,1417,1417,0
|
|
20240807,161400,368978978,1417,1417,1417,1417,0
|
|
20240807,161300,368978978,1417,1417,1417,1417,0
|
|
20240807,161200,368978978,1417,1417,1417,1417,0
|
|
20240807,161100,368978978,1417,1417,1417,1417,0
|
|
20240807,161000,368978978,1417,1417,1417,1417,0
|
|
20240807,160900,368978978,1417,1417,1417,1417,0
|
|
20240807,160800,368978978,1417,1417,1417,1417,0
|
|
20240807,160700,368978978,1417,1417,1417,1417,0
|
|
20240807,160600,368978978,1417,1417,1417,1417,5997
|
|
20240807,160500,368978978,1417,1417,1417,1417,0
|
|
20240807,160400,368978978,1417,1417,1417,1417,0
|
|
20240807,160300,368978978,1417,1417,1417,1417,0
|
|
20240807,160200,368978978,1417,1417,1417,1417,0
|
|
20240807,160100,368978978,1417,1417,1417,1417,0
|
|
20240807,160000,368978978,1417,1417,1417,1417,0
|
|
20240807,155900,368978978,1417,1417,1417,1417,0
|
|
20240807,155800,368978978,1417,1417,1417,1417,0
|
|
20240807,155700,368978978,1417,1417,1417,1417,0
|
|
20240807,155600,368978978,1417,1417,1417,1417,0
|
|
20240807,155500,368978978,1417,1417,1417,1417,0
|
|
20240807,155400,368978978,1417,1417,1417,1417,0
|
|
20240807,155300,368978978,1417,1417,1417,1417,0
|
|
20240807,155200,368978978,1417,1417,1417,1417,0
|
|
20240807,155100,368978978,1417,1417,1417,1417,0
|
|
20240807,155000,368978978,1417,1417,1417,1417,0
|
|
20240807,154900,368978978,1417,1417,1417,1417,0
|
|
20240807,154800,368978978,1417,1417,1417,1417,0
|
|
20240807,154700,368978978,1417,1417,1417,1417,0
|
|
20240807,154600,368978978,1417,1417,1417,1417,0
|
|
20240807,154500,368978978,1417,1417,1417,1417,0
|
|
20240807,154400,368978978,1417,1417,1417,1417,0
|
|
20240807,154300,368978978,1417,1417,1417,1417,0
|
|
20240807,154200,368978978,1417,1417,1417,1417,0
|
|
20240807,154100,368978978,1417,1417,1417,1417,0
|
|
20240807,154000,368978978,1417,1417,1417,1417,0
|
|
20240807,153900,368978978,1417,1417,1417,1417,0
|
|
20240807,153800,368978978,1417,1417,1417,1417,0
|
|
20240807,153700,368978978,1417,1417,1417,1417,0
|
|
20240807,153600,368978978,1417,1417,1417,1417,5997
|
|
20240807,153500,368978978,1417,1417,1417,1417,0
|
|
20240807,153400,368978978,1417,1417,1417,1417,0
|
|
20240807,153300,368978978,1417,1417,1417,1417,0
|
|
20240807,153200,368978978,1417,1417,1417,1417,0
|
|
20240807,153100,368978978,1417,1417,1417,1417,0
|
|
20240807,153000,368978978,1417,1417,1417,1417,5997
|
|
20240807,152900,360481229,1425,1425,1425,1425,0
|
|
20240807,152800,360481229,1425,1425,1425,1425,0
|
|
20240807,152700,360481229,1425,1425,1425,1425,0
|
|
20240807,152600,360481229,1425,1425,1425,1425,0
|
|
20240807,152500,360481229,1425,1425,1425,1425,0
|
|
20240807,152400,360481229,1425,1425,1425,1425,0
|
|
20240807,152300,360481229,1425,1425,1425,1425,0
|
|
20240807,152200,360481229,1425,1425,1425,1425,0
|
|
20240807,152100,360481229,1425,1425,1425,1425,0
|
|
20240807,152000,360481229,1425,1425,1425,1425,0
|
|
20240807,151900,360481229,1425,1425,1426,1417,702
|
|
20240807,151800,359486458,1427,1427,1427,1427,1
|
|
20240807,151700,359485031,1420,1420,1420,1420,600
|
|
20240807,151600,358633031,1427,1422,1427,1420,2403
|
|
20240807,151500,355214665,1427,1427,1427,1427,0
|
|
20240807,151400,355214665,1427,1427,1427,1420,2003
|
|
20240807,151300,352369984,1422,1422,1422,1422,0
|
|
20240807,151200,352369984,1422,1427,1427,1422,302
|
|
20240807,151100,351940535,1425,1421,1425,1420,8852
|
|
20240807,151000,339365468,1416,1420,1420,1416,311
|
|
20240807,150900,338923852,1422,1422,1422,1422,30
|
|
20240807,150800,338881192,1422,1421,1422,1421,298
|
|
20240807,150700,338457446,1420,1419,1420,1419,248
|
|
20240807,150600,338105336,1420,1420,1420,1420,189
|
|
20240807,150500,337836956,1420,1420,1420,1420,1
|
|
20240807,150400,337835536,1422,1427,1427,1411,3070
|
|
20240807,150300,333500921,1413,1414,1414,1413,390
|
|
20240807,150200,332949700,1411,1421,1421,1411,2677
|
|
20240807,150100,329161049,1428,1424,1429,1424,84
|
|
20240807,150000,329041148,1424,1425,1425,1424,749
|
|
20240807,145900,327974570,1438,1438,1438,1438,0
|
|
20240807,145800,327974570,1438,1438,1438,1438,0
|
|
20240807,145700,327974570,1438,1438,1438,1438,0
|
|
20240807,145600,327974570,1438,1437,1438,1437,7
|
|
20240807,145500,327964510,1438,1424,1438,1424,204
|
|
20240807,145400,327674000,1417,1417,1417,1417,0
|
|
20240807,145300,327674000,1417,1434,1434,1417,2765
|
|
20240807,145200,323746481,1445,1445,1445,1445,1
|
|
20240807,145100,323745036,1434,1434,1434,1434,50
|
|
20240807,145000,323673336,1447,1435,1447,1435,101
|
|
20240807,144900,323528389,1448,1447,1448,1447,49
|
|
20240807,144800,323457485,1449,1449,1449,1449,0
|
|
20240807,144700,323457485,1449,1449,1449,1448,106
|
|
20240807,144600,323303990,1449,1447,1449,1447,1005
|
|
20240807,144500,321848215,1449,1449,1449,1449,0
|
|
20240807,144400,321848215,1449,1444,1449,1425,4047
|
|
20240807,144300,315997037,1445,1444,1445,1444,2000
|
|
20240807,144200,313108675,1444,1444,1444,1444,58
|
|
20240807,144100,313024923,1444,1444,1445,1444,4014
|
|
20240807,144000,307225157,1445,1440,1445,1440,5005
|
|
20240807,143900,300008540,1442,1439,1442,1439,1831
|
|
20240807,143800,297370860,1440,1426,1440,1426,2000
|
|
20240807,143700,294516063,1426,1420,1426,1420,1980
|
|
20240807,143600,291699849,1420,1422,1422,1420,5
|
|
20240807,143500,291692747,1421,1421,1421,1421,1000
|
|
20240807,143400,290271747,1422,1418,1422,1418,1344
|
|
20240807,143300,288365951,1415,1415,1415,1415,2
|
|
20240807,143200,288363121,1418,1418,1418,1418,0
|
|
20240807,143100,288363121,1418,1418,1418,1418,37
|
|
20240807,143000,288310655,1418,1418,1418,1416,3
|
|
20240807,142900,288306403,1416,1418,1418,1416,3
|
|
20240807,142800,288302152,1423,1417,1423,1414,4801
|
|
20240807,142700,281494140,1425,1425,1425,1425,0
|
|
20240807,142600,281494140,1425,1425,1425,1425,0
|
|
20240807,142500,281494140,1425,1425,1425,1425,0
|
|
20240807,142400,281494140,1425,1425,1425,1425,0
|
|
20240807,142300,281494140,1425,1425,1425,1425,0
|
|
20240807,142200,281494140,1425,1416,1425,1416,895
|
|
20240807,142100,280226802,1414,1420,1420,1414,1419
|
|
20240807,142000,278217862,1425,1425,1425,1425,1
|
|
20240807,141900,278216437,1425,1420,1425,1420,2
|
|
20240807,141800,278213592,1426,1426,1426,1426,3
|
|
20240807,141700,278209314,1417,1415,1417,1415,5128
|
|
20240807,141600,270943938,1417,1418,1418,1415,3789
|
|
20240807,141500,265574030,1418,1423,1424,1417,4809
|
|
20240807,141400,258743107,1425,1426,1426,1425,116
|
|
20240807,141300,258577803,1426,1426,1426,1426,200
|
|
20240807,141200,258292603,1426,1426,1426,1426,0
|
|
20240807,141100,258292603,1426,1426,1426,1426,50
|
|
20240807,141000,258221303,1426,1423,1426,1423,515
|
|
20240807,140900,257488452,1426,1426,1426,1426,0
|
|
20240807,140800,257488452,1426,1426,1426,1426,211
|
|
20240807,140700,257187566,1426,1426,1426,1426,0
|
|
20240807,140600,257187566,1426,1423,1426,1423,413
|
|
20240807,140500,256599861,1426,1426,1426,1426,1
|
|
20240807,140400,256598435,1426,1426,1426,1426,1
|
|
20240807,140300,256597009,1423,1423,1423,1423,0
|
|
20240807,140200,256597009,1423,1423,1423,1423,0
|
|
20240807,140100,256597009,1423,1423,1423,1423,0
|
|
20240807,140000,256597009,1423,1425,1425,1423,4793
|
|
20240807,135900,249771798,1427,1427,1427,1427,0
|
|
20240807,135800,249771798,1427,1427,1427,1427,2
|
|
20240807,135700,249768944,1427,1427,1427,1427,0
|
|
20240807,135600,249768944,1427,1427,1427,1427,0
|
|
20240807,135500,249768944,1427,1427,1427,1427,1
|
|
20240807,135400,249767517,1424,1427,1427,1424,1220
|
|
20240807,135300,248028804,1426,1426,1426,1426,1
|
|
20240807,135200,248027378,1426,1426,1426,1426,0
|
|
20240807,135100,248027378,1426,1427,1427,1426,369
|
|
20240807,135000,247501089,1427,1427,1427,1427,0
|
|
20240807,134900,247501089,1427,1427,1427,1427,0
|
|
20240807,134800,247501089,1427,1430,1430,1427,83
|
|
20240807,134700,247382642,1430,1430,1430,1430,400
|
|
20240807,134600,246810642,1430,1430,1430,1430,0
|
|
20240807,134500,246810642,1430,1430,1430,1430,5
|
|
20240807,134400,246803492,1430,1430,1430,1430,0
|
|
20240807,134300,246803492,1430,1430,1430,1430,0
|
|
20240807,134200,246803492,1430,1430,1430,1430,4
|
|
20240807,134100,246797772,1430,1429,1430,1429,1431
|
|
20240807,134000,244752872,1429,1429,1429,1429,0
|
|
20240807,133900,244752872,1429,1425,1429,1425,298
|
|
20240807,133800,244328210,1425,1433,1433,1424,42200
|
|
20240807,133700,183996503,1439,1439,1439,1439,1
|
|
20240807,133600,183995064,1433,1433,1433,1433,50
|
|
20240807,133500,183923414,1433,1433,1433,1433,70
|
|
20240807,133400,183823104,1440,1440,1440,1440,1
|
|
20240807,133300,183821664,1440,1440,1440,1439,704
|
|
20240807,133200,182807907,1440,1440,1440,1440,1
|
|
20240807,133100,182806467,1440,1433,1440,1432,60
|
|
20240807,133000,182720530,1440,1439,1440,1432,109
|
|
20240807,132900,182564289,1436,1436,1436,1436,2
|
|
20240807,132800,182561417,1437,1440,1440,1436,634
|
|
20240807,132700,181648492,1440,1434,1440,1433,26
|
|
20240807,132600,181611135,1440,1440,1440,1440,3
|
|
20240807,132500,181606815,1440,1440,1440,1440,0
|
|
20240807,132400,181606815,1440,1437,1440,1433,526
|
|
20240807,132300,180853029,1440,1437,1440,1437,2
|
|
20240807,132200,180850152,1440,1437,1440,1437,2
|
|
20240807,132100,180847275,1437,1437,1437,1437,1
|
|
20240807,132000,180845838,1440,1437,1440,1437,2
|
|
20240807,131900,180842961,1440,1440,1440,1440,0
|
|
20240807,131800,180842961,1440,1440,1440,1440,0
|
|
20240807,131700,180842961,1440,1437,1440,1437,101
|
|
20240807,131600,180697819,1440,1440,1440,1440,0
|
|
20240807,131500,180697819,1440,1440,1440,1440,0
|
|
20240807,131400,180697819,1440,1440,1440,1440,11
|
|
20240807,131300,180681979,1440,1440,1440,1440,1900
|
|
20240807,131200,177945979,1440,1440,1440,1440,0
|
|
20240807,131100,177945979,1440,1440,1440,1440,2
|
|
20240807,131000,177943099,1440,1439,1440,1439,3000
|
|
20240807,130900,173623215,1439,1439,1439,1439,1
|
|
20240807,130800,173621776,1433,1440,1440,1433,5772
|
|
20240807,130700,165343179,1440,1440,1440,1440,1
|
|
20240807,130600,165341739,1435,1440,1440,1435,3243
|
|
20240807,130500,160681346,1442,1440,1442,1440,100
|
|
20240807,130400,160537344,1442,1442,1442,1442,50
|
|
20240807,130300,160465244,1442,1442,1442,1442,0
|
|
20240807,130200,160465244,1442,1442,1442,1442,0
|
|
20240807,130100,160465244,1442,1442,1442,1442,0
|
|
20240807,130000,160465244,1442,1442,1442,1442,0
|
|
20240807,125900,160465244,1442,1442,1442,1442,0
|
|
20240807,125800,160465244,1442,1442,1442,1442,0
|
|
20240807,125700,160465244,1442,1442,1442,1442,0
|
|
20240807,125600,160465244,1442,1442,1442,1442,0
|
|
20240807,125500,160465244,1442,1442,1442,1442,0
|
|
20240807,125400,160465244,1442,1442,1442,1442,4
|
|
20240807,125300,160459476,1442,1442,1442,1442,0
|
|
20240807,125200,160459476,1442,1442,1442,1442,9
|
|
20240807,125100,160446498,1442,1442,1442,1442,0
|
|
20240807,125000,160446498,1442,1442,1442,1442,138
|
|
20240807,124900,160247502,1442,1442,1442,1442,0
|
|
20240807,124800,160247502,1442,1442,1442,1442,0
|
|
20240807,124700,160247502,1442,1442,1442,1442,1
|
|
20240807,124600,160246060,1438,1438,1438,1438,161
|
|
20240807,124500,160014542,1438,1438,1438,1438,50
|
|
20240807,124400,159942642,1445,1445,1445,1445,0
|
|
20240807,124300,159942642,1445,1445,1445,1445,0
|
|
20240807,124200,159942642,1445,1445,1445,1445,0
|
|
20240807,124100,159942642,1445,1445,1445,1445,0
|
|
20240807,124000,159942642,1445,1445,1445,1445,0
|
|
20240807,123900,159942642,1445,1445,1445,1445,0
|
|
20240807,123800,159942642,1445,1445,1445,1445,0
|
|
20240807,123700,159942642,1445,1445,1445,1445,11
|
|
20240807,123600,159926747,1445,1445,1445,1445,0
|
|
20240807,123500,159926747,1445,1445,1445,1445,68
|
|
20240807,123400,159828487,1445,1445,1445,1445,0
|
|
20240807,123300,159828487,1445,1445,1445,1445,0
|
|
20240807,123200,159828487,1445,1445,1445,1445,0
|
|
20240807,123100,159828487,1445,1445,1445,1445,0
|
|
20240807,123000,159828487,1445,1445,1445,1445,0
|
|
20240807,122900,159828487,1445,1445,1445,1445,0
|
|
20240807,122800,159828487,1445,1445,1445,1445,0
|
|
20240807,122700,159828487,1445,1445,1445,1445,0
|
|
20240807,122600,159828487,1445,1445,1445,1445,0
|
|
20240807,122500,159828487,1445,1445,1445,1445,0
|
|
20240807,122400,159828487,1445,1445,1445,1445,5
|
|
20240807,122300,159821262,1445,1445,1445,1445,0
|
|
20240807,122200,159821262,1445,1445,1445,1445,0
|
|
20240807,122100,159821262,1445,1444,1445,1444,22
|
|
20240807,122000,159789493,1437,1437,1437,1437,0
|
|
20240807,121900,159789493,1437,1437,1437,1437,297
|
|
20240807,121800,159362704,1437,1437,1437,1437,100
|
|
20240807,121700,159219004,1436,1436,1436,1436,0
|
|
20240807,121600,159219004,1436,1436,1436,1436,0
|
|
20240807,121500,159219004,1436,1436,1436,1436,0
|
|
20240807,121400,159219004,1436,1436,1436,1436,21
|
|
20240807,121300,159188848,1447,1447,1447,1447,0
|
|
20240807,121200,159188848,1447,1446,1447,1446,101
|
|
20240807,121100,159042801,1435,1438,1438,1435,5035
|
|
20240807,121000,151810176,1438,1445,1445,1438,6101
|
|
20240807,120900,142994238,1445,1445,1445,1445,1
|
|
20240807,120800,142992793,1445,1445,1445,1445,501
|
|
20240807,120700,142268848,1447,1447,1447,1447,0
|
|
20240807,120600,142268848,1447,1447,1447,1447,10
|
|
20240807,120500,142254378,1447,1447,1447,1447,0
|
|
20240807,120400,142254378,1447,1447,1447,1447,0
|
|
20240807,120300,142254378,1447,1447,1447,1447,1
|
|
20240807,120200,142252931,1447,1447,1447,1447,0
|
|
20240807,120100,142252931,1447,1447,1447,1447,0
|
|
20240807,120000,142252931,1447,1447,1447,1447,0
|
|
20240807,115900,142252931,1447,1447,1447,1447,1
|
|
20240807,115800,142251484,1447,1447,1447,1447,0
|
|
20240807,115700,142251484,1447,1447,1447,1447,0
|
|
20240807,115600,142251484,1447,1447,1447,1447,1
|
|
20240807,115500,142250037,1447,1447,1447,1447,20
|
|
20240807,115400,142221097,1447,1447,1447,1447,10
|
|
20240807,115300,142206627,1438,1438,1438,1438,321
|
|
20240807,115200,141745029,1448,1448,1448,1448,21
|
|
20240807,115100,141714621,1448,1448,1448,1448,0
|
|
20240807,115000,141714621,1448,1448,1448,1448,0
|
|
20240807,114900,141714621,1448,1447,1448,1447,35
|
|
20240807,114800,141663975,1447,1447,1447,1447,0
|
|
20240807,114700,141663975,1447,1447,1447,1447,0
|
|
20240807,114600,141663975,1447,1438,1447,1438,90
|
|
20240807,114500,141533925,1438,1438,1438,1438,20
|
|
20240807,114400,141505165,1438,1447,1447,1438,3100
|
|
20240807,114300,137020365,1447,1447,1447,1447,0
|
|
20240807,114200,137020365,1447,1447,1447,1447,0
|
|
20240807,114100,137020365,1447,1437,1447,1437,510
|
|
20240807,114000,136287485,1447,1437,1447,1437,336
|
|
20240807,113900,135803563,1437,1437,1437,1437,0
|
|
20240807,113800,135803563,1437,1437,1437,1437,0
|
|
20240807,113700,135803563,1437,1437,1437,1437,689
|
|
20240807,113600,134813470,1436,1436,1436,1436,100
|
|
20240807,113500,134669870,1436,1437,1437,1436,596
|
|
20240807,113400,133813514,1437,1438,1438,1437,1408
|
|
20240807,113300,131789846,1439,1439,1439,1438,132
|
|
20240807,113200,131599935,1440,1440,1440,1439,201
|
|
20240807,113100,131310595,1447,1447,1447,1447,4
|
|
20240807,113000,131304807,1447,1447,1447,1447,0
|
|
20240807,112900,131304807,1447,1447,1447,1447,1
|
|
20240807,112800,131303360,1447,1447,1447,1447,0
|
|
20240807,112700,131303360,1447,1447,1447,1447,0
|
|
20240807,112600,131303360,1447,1447,1447,1447,70
|
|
20240807,112500,131202070,1447,1447,1447,1447,0
|
|
20240807,112400,131202070,1447,1447,1447,1447,1
|
|
20240807,112300,131200623,1447,1447,1447,1447,0
|
|
20240807,112200,131200623,1447,1447,1447,1447,0
|
|
20240807,112100,131200623,1447,1447,1447,1447,0
|
|
20240807,112000,131200623,1447,1447,1447,1447,7
|
|
20240807,111900,131190494,1447,1447,1447,1447,0
|
|
20240807,111800,131190494,1447,1447,1447,1447,0
|
|
20240807,111700,131190494,1447,1447,1447,1447,0
|
|
20240807,111600,131190494,1447,1437,1447,1437,157
|
|
20240807,111500,130964336,1448,1448,1448,1448,0
|
|
20240807,111400,130964336,1448,1448,1448,1448,0
|
|
20240807,111300,130964336,1448,1440,1448,1437,4
|
|
20240807,111200,130958564,1449,1449,1449,1449,0
|
|
20240807,111100,130958564,1449,1449,1449,1449,101
|
|
20240807,111000,130812215,1448,1447,1449,1447,490
|
|
20240807,110900,130102875,1447,1447,1447,1447,0
|
|
20240807,110800,130102875,1447,1440,1447,1440,792
|
|
20240807,110700,128961751,1444,1444,1444,1444,2354
|
|
20240807,110600,125562575,1444,1442,1444,1442,662
|
|
20240807,110500,124607969,1442,1442,1442,1442,2048
|
|
20240807,110400,121654753,1442,1442,1442,1442,19
|
|
20240807,110300,121627355,1442,1442,1442,1442,0
|
|
20240807,110200,121627355,1442,1442,1442,1442,8
|
|
20240807,110100,121615819,1442,1442,1442,1442,57
|
|
20240807,110000,121533625,1442,1442,1442,1442,1
|
|
20240807,105900,121532183,1435,1436,1436,1435,832
|
|
20240807,105800,120337812,1442,1437,1442,1435,1702
|
|
20240807,105700,117894278,1442,1442,1442,1442,165
|
|
20240807,105600,117656348,1442,1442,1442,1442,4
|
|
20240807,105500,117650580,1444,1444,1444,1444,0
|
|
20240807,105400,117650580,1444,1444,1444,1444,0
|
|
20240807,105300,117650580,1444,1444,1444,1444,0
|
|
20240807,105200,117650580,1444,1444,1444,1444,596
|
|
20240807,105100,116789956,1444,1444,1444,1444,0
|
|
20240807,105000,116789956,1444,1444,1444,1444,0
|
|
20240807,104900,116789956,1444,1444,1444,1444,0
|
|
20240807,104800,116789956,1444,1444,1444,1444,1
|
|
20240807,104700,116788512,1437,1444,1444,1437,9
|
|
20240807,104600,116775548,1444,1444,1444,1444,0
|
|
20240807,104500,116775548,1444,1440,1444,1435,446
|
|
20240807,104400,116135054,1440,1440,1440,1440,2
|
|
20240807,104300,116132174,1444,1444,1444,1444,0
|
|
20240807,104200,116132174,1444,1444,1444,1444,1
|
|
20240807,104100,116130730,1435,1440,1440,1435,500
|
|
20240807,104000,115412673,1447,1447,1447,1447,1
|
|
20240807,103900,115411226,1440,1447,1447,1440,1504
|
|
20240807,103800,113245452,1440,1447,1447,1440,2493
|
|
20240807,103700,109655496,1448,1448,1448,1448,0
|
|
20240807,103600,109655496,1448,1448,1448,1448,0
|
|
20240807,103500,109655496,1448,1448,1448,1448,0
|
|
20240807,103400,109655496,1448,1448,1448,1448,0
|
|
20240807,103300,109655496,1448,1448,1448,1448,0
|
|
20240807,103200,109655496,1448,1448,1448,1448,0
|
|
20240807,103100,109655496,1448,1448,1448,1448,0
|
|
20240807,103000,109655496,1448,1448,1448,1448,18
|
|
20240807,102900,109629432,1448,1448,1448,1448,0
|
|
20240807,102800,109629432,1448,1439,1448,1439,11
|
|
20240807,102700,109613594,1448,1439,1448,1439,101
|
|
20240807,102600,109468246,1448,1448,1448,1448,0
|
|
20240807,102500,109468246,1448,1448,1448,1448,0
|
|
20240807,102400,109468246,1448,1441,1448,1441,568
|
|
20240807,102300,108646482,1448,1448,1448,1448,0
|
|
20240807,102200,108646482,1448,1448,1448,1448,0
|
|
20240807,102100,108646482,1448,1448,1448,1448,0
|
|
20240807,102000,108646482,1448,1448,1448,1448,0
|
|
20240807,101900,108646482,1448,1448,1448,1448,0
|
|
20240807,101800,108646482,1448,1448,1448,1448,1
|
|
20240807,101700,108645034,1439,1448,1448,1439,761
|
|
20240807,101600,107549856,1449,1449,1449,1449,1
|
|
20240807,101500,107548407,1439,1439,1439,1439,50
|
|
20240807,101400,107476457,1449,1449,1449,1449,0
|
|
20240807,101300,107476457,1449,1446,1449,1446,4
|
|
20240807,101200,107470670,1450,1450,1450,1450,0
|
|
20240807,101100,107470670,1450,1450,1450,1440,832
|
|
20240807,101000,106272190,1450,1446,1450,1440,422
|
|
20240807,100900,105661457,1445,1444,1445,1444,2782
|
|
20240807,100800,101641571,1445,1445,1445,1445,0
|
|
20240807,100700,101641571,1445,1445,1445,1445,0
|
|
20240807,100600,101641571,1445,1442,1445,1442,3800
|
|
20240807,100500,96161968,1441,1441,1441,1441,615
|
|
20240807,100400,95275753,1441,1440,1441,1439,735
|
|
20240807,100300,94217365,1439,1439,1440,1439,1449
|
|
20240807,100200,92132253,1439,1439,1439,1439,0
|
|
20240807,100100,92132253,1439,1439,1439,1439,11
|
|
20240807,100000,92116424,1439,1439,1439,1439,0
|
|
20240807,095900,92116424,1439,1438,1439,1438,72
|
|
20240807,095800,92012885,1439,1439,1439,1439,30
|
|
20240807,095700,91969715,1439,1439,1439,1439,772
|
|
20240807,095600,90858807,1439,1439,1439,1439,6
|
|
20240807,095500,90850173,1439,1439,1439,1439,1
|
|
20240807,095400,90848734,1439,1439,1439,1439,18
|
|
20240807,095300,90822832,1439,1439,1439,1439,0
|
|
20240807,095200,90822832,1439,1439,1439,1439,20
|
|
20240807,095100,90794052,1440,1440,1440,1440,0
|
|
20240807,095000,90794052,1440,1440,1440,1440,0
|
|
20240807,094900,90794052,1440,1430,1440,1430,1579
|
|
20240807,094800,88536072,1440,1440,1440,1430,2974
|
|
20240807,094700,84280382,1440,1440,1440,1440,1
|
|
20240807,094600,84278942,1430,1431,1431,1430,1000
|
|
20240807,094500,82848472,1441,1441,1441,1441,5000
|
|
20240807,094400,75643472,1441,1441,1441,1441,1
|
|
20240807,094300,75642031,1431,1431,1431,1431,0
|
|
20240807,094200,75642031,1431,1431,1431,1431,1000
|
|
20240807,094100,74211031,1442,1441,1442,1441,54
|
|
20240807,094000,74133216,1435,1435,1435,1435,489
|
|
20240807,093900,73431501,1435,1435,1435,1435,0
|
|
20240807,093800,73431501,1435,1428,1435,1428,64
|
|
20240807,093700,73340102,1435,1427,1435,1426,4507
|
|
20240807,093600,66900439,1427,1427,1427,1427,470
|
|
20240807,093500,66229749,1426,1427,1434,1425,2694
|
|
20240807,093400,62387984,1426,1428,1428,1426,200
|
|
20240807,093300,62102584,1428,1428,1428,1425,3023
|
|
20240807,093200,57788776,1427,1433,1433,1427,1573
|
|
20240807,093100,55537205,1443,1443,1443,1443,28
|
|
20240807,093000,55496801,1443,1443,1443,1443,22
|
|
20240807,092900,55465055,1445,1439,1445,1439,180
|
|
20240807,092800,55205999,1439,1439,1439,1439,26
|
|
20240807,092700,55168585,1439,1439,1439,1439,0
|
|
20240807,092600,55168585,1439,1444,1445,1439,878
|
|
20240807,092500,53901097,1444,1436,1444,1436,1068
|
|
20240807,092400,52364234,1430,1425,1435,1425,1706
|
|
20240807,092300,49924842,1414,1425,1425,1414,916
|
|
20240807,092200,48622988,1425,1425,1425,1425,0
|
|
20240807,092100,48622988,1425,1435,1435,1425,1303
|
|
20240807,092000,46760184,1430,1430,1438,1430,243
|
|
20240807,091900,46412686,1430,1444,1444,1430,2006
|
|
20240807,091800,43541947,1431,1431,1432,1431,400
|
|
20240807,091700,42969397,1431,1453,1453,1431,7383
|
|
20240807,091600,32346493,1454,1449,1454,1440,6498
|
|
20240807,091500,22948221,1447,1453,1466,1447,5505
|
|
20240807,091400,14960251,1469,1455,1469,1452,1097
|
|
20240807,091300,13365514,1470,1456,1470,1456,107
|
|
20240807,091200,13209708,1475,1475,1475,1475,0
|
|
20240807,091100,13209708,1475,1475,1475,1475,6
|
|
20240807,091000,13200858,1456,1456,1456,1456,1177
|
|
20240807,090900,11487146,1456,1475,1477,1456,912
|
|
20240807,090800,10157492,1477,1456,1477,1455,1237
|
|
20240807,090700,8353804,1484,1459,1484,1459,501
|
|
20240807,090600,7622820,1483,1483,1483,1483,1963
|
|
20240807,090500,4711691,1485,1485,1485,1485,1
|
|
20240807,090400,4710206,1452,1488,1488,1452,2628
|
|
20240807,090300,800318,1488,1490,1490,1485,357
|
|
20240807,090200,268894,1491,1492,1492,1491,18
|
|
20240807,090100,242048,1492,1492,1492,1492,61
|
|
20240807,090000,151036,1432,1430,1495,1430,103
|