638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,193500,504753217,1373,1373,1373,1373,8479
|
|
20240813,193400,504753217,1373,1373,1373,1373,0
|
|
20240813,193300,504753217,1373,1373,1373,1373,0
|
|
20240813,193200,504753217,1373,1373,1373,1373,0
|
|
20240813,193100,504753217,1373,1373,1373,1373,0
|
|
20240813,193000,504753217,1373,1373,1373,1373,0
|
|
20240813,192900,504753217,1373,1373,1373,1373,0
|
|
20240813,192800,504753217,1373,1373,1373,1373,0
|
|
20240813,192700,504753217,1373,1373,1373,1373,0
|
|
20240813,192600,504753217,1373,1373,1373,1373,0
|
|
20240813,192500,504753217,1373,1373,1373,1373,0
|
|
20240813,192400,504753217,1373,1373,1373,1373,0
|
|
20240813,192300,504753217,1373,1373,1373,1373,0
|
|
20240813,192200,504753217,1373,1373,1373,1373,0
|
|
20240813,192100,504753217,1373,1373,1373,1373,0
|
|
20240813,192000,504753217,1373,1373,1373,1373,0
|
|
20240813,191900,504753217,1373,1373,1373,1373,0
|
|
20240813,191800,504753217,1373,1373,1373,1373,0
|
|
20240813,191700,504753217,1373,1373,1373,1373,0
|
|
20240813,191600,504753217,1373,1373,1373,1373,0
|
|
20240813,191500,504753217,1373,1373,1373,1373,0
|
|
20240813,191400,504753217,1373,1373,1373,1373,0
|
|
20240813,191300,504753217,1373,1373,1373,1373,0
|
|
20240813,191200,504753217,1373,1373,1373,1373,0
|
|
20240813,191100,504753217,1373,1373,1373,1373,0
|
|
20240813,191000,504753217,1373,1373,1373,1373,0
|
|
20240813,190900,504753217,1373,1373,1373,1373,0
|
|
20240813,190800,504753217,1373,1373,1373,1373,0
|
|
20240813,190700,504753217,1373,1373,1373,1373,0
|
|
20240813,190600,504753217,1373,1373,1373,1373,0
|
|
20240813,190500,504753217,1373,1373,1373,1373,8479
|
|
20240813,190400,504753217,1373,1373,1373,1373,0
|
|
20240813,190300,504753217,1373,1373,1373,1373,0
|
|
20240813,190200,504753217,1373,1373,1373,1373,0
|
|
20240813,190100,504753217,1373,1373,1373,1373,0
|
|
20240813,190000,504753217,1373,1373,1373,1373,0
|
|
20240813,185900,504753217,1373,1373,1373,1373,0
|
|
20240813,185800,504753217,1373,1373,1373,1373,0
|
|
20240813,185700,504753217,1373,1373,1373,1373,0
|
|
20240813,185600,504753217,1373,1373,1373,1373,0
|
|
20240813,185500,504753217,1373,1373,1373,1373,0
|
|
20240813,185400,504753217,1373,1373,1373,1373,0
|
|
20240813,185300,504753217,1373,1373,1373,1373,0
|
|
20240813,185200,504753217,1373,1373,1373,1373,0
|
|
20240813,185100,504753217,1373,1373,1373,1373,0
|
|
20240813,185000,504753217,1373,1373,1373,1373,0
|
|
20240813,184900,504753217,1373,1373,1373,1373,0
|
|
20240813,184800,504753217,1373,1373,1373,1373,0
|
|
20240813,184700,504753217,1373,1373,1373,1373,0
|
|
20240813,184600,504753217,1373,1373,1373,1373,0
|
|
20240813,184500,504753217,1373,1373,1373,1373,0
|
|
20240813,184400,504753217,1373,1373,1373,1373,0
|
|
20240813,184300,504753217,1373,1373,1373,1373,0
|
|
20240813,184200,504753217,1373,1373,1373,1373,0
|
|
20240813,184100,504753217,1373,1373,1373,1373,0
|
|
20240813,184000,504753217,1373,1373,1373,1373,0
|
|
20240813,183900,504753217,1373,1373,1373,1373,0
|
|
20240813,183800,504753217,1373,1373,1373,1373,0
|
|
20240813,183700,504753217,1373,1373,1373,1373,0
|
|
20240813,183600,504753217,1373,1373,1373,1373,0
|
|
20240813,183500,504753217,1373,1373,1373,1373,8479
|
|
20240813,183400,504753217,1373,1373,1373,1373,0
|
|
20240813,183300,504753217,1373,1373,1373,1373,0
|
|
20240813,183200,504753217,1373,1373,1373,1373,0
|
|
20240813,183100,504753217,1373,1373,1373,1373,0
|
|
20240813,183000,504753217,1373,1373,1373,1373,0
|
|
20240813,182900,504753217,1373,1373,1373,1373,0
|
|
20240813,182800,504753217,1373,1373,1373,1373,0
|
|
20240813,182700,504753217,1373,1373,1373,1373,0
|
|
20240813,182600,504753217,1373,1373,1373,1373,0
|
|
20240813,182500,504753217,1373,1373,1373,1373,0
|
|
20240813,182400,504753217,1373,1373,1373,1373,0
|
|
20240813,182300,504753217,1373,1373,1373,1373,0
|
|
20240813,182200,504753217,1373,1373,1373,1373,0
|
|
20240813,182100,504753217,1373,1373,1373,1373,0
|
|
20240813,182000,504753217,1373,1373,1373,1373,0
|
|
20240813,181900,504753217,1373,1373,1373,1373,0
|
|
20240813,181800,504753217,1373,1373,1373,1373,0
|
|
20240813,181700,504753217,1373,1373,1373,1373,0
|
|
20240813,181600,504753217,1373,1373,1373,1373,0
|
|
20240813,181500,504753217,1373,1373,1373,1373,0
|
|
20240813,181400,504753217,1373,1373,1373,1373,0
|
|
20240813,181300,504753217,1373,1373,1373,1373,0
|
|
20240813,181200,504753217,1373,1373,1373,1373,0
|
|
20240813,181100,504753217,1373,1373,1373,1373,0
|
|
20240813,181000,504753217,1373,1373,1373,1373,0
|
|
20240813,180900,504753217,1373,1373,1373,1373,0
|
|
20240813,180800,504753217,1373,1373,1373,1373,0
|
|
20240813,180700,504753217,1373,1373,1373,1373,0
|
|
20240813,180600,504753217,1373,1373,1373,1373,0
|
|
20240813,180500,504753217,1373,1373,1373,1373,8479
|
|
20240813,180400,504753217,1373,1373,1373,1373,0
|
|
20240813,180300,504753217,1373,1373,1373,1373,0
|
|
20240813,180200,504753217,1373,1373,1373,1373,0
|
|
20240813,180100,504753217,1373,1373,1373,1373,0
|
|
20240813,180000,504753217,1373,1373,1373,1373,0
|
|
20240813,175900,504753217,1373,1373,1373,1373,0
|
|
20240813,175800,504753217,1373,1373,1373,1373,0
|
|
20240813,175700,504753217,1373,1373,1373,1373,0
|
|
20240813,175600,504753217,1373,1373,1373,1373,0
|
|
20240813,175500,504753217,1373,1373,1373,1373,0
|
|
20240813,175400,504753217,1373,1373,1373,1373,0
|
|
20240813,175300,504753217,1373,1373,1373,1373,0
|
|
20240813,175200,504753217,1373,1373,1373,1373,0
|
|
20240813,175100,504753217,1373,1373,1373,1373,0
|
|
20240813,175000,504753217,1373,1373,1373,1373,0
|
|
20240813,174900,504753217,1373,1373,1373,1373,0
|
|
20240813,174800,504753217,1373,1373,1373,1373,0
|
|
20240813,174700,504753217,1373,1373,1373,1373,0
|
|
20240813,174600,504753217,1373,1373,1373,1373,0
|
|
20240813,174500,504753217,1373,1373,1373,1373,0
|
|
20240813,174400,504753217,1373,1373,1373,1373,0
|
|
20240813,174300,504753217,1373,1373,1373,1373,0
|
|
20240813,174200,504753217,1373,1373,1373,1373,0
|
|
20240813,174100,504753217,1373,1373,1373,1373,0
|
|
20240813,174000,504753217,1373,1373,1373,1373,0
|
|
20240813,173900,504753217,1373,1373,1373,1373,0
|
|
20240813,173800,504753217,1373,1373,1373,1373,0
|
|
20240813,173700,504753217,1373,1373,1373,1373,0
|
|
20240813,173600,504753217,1373,1373,1373,1373,0
|
|
20240813,173500,504753217,1373,1373,1373,1373,8479
|
|
20240813,173400,504753217,1373,1373,1373,1373,0
|
|
20240813,173300,504753217,1373,1373,1373,1373,0
|
|
20240813,173200,504753217,1373,1373,1373,1373,0
|
|
20240813,173100,504753217,1373,1373,1373,1373,0
|
|
20240813,173000,504753217,1373,1373,1373,1373,0
|
|
20240813,172900,504753217,1373,1373,1373,1373,0
|
|
20240813,172800,504753217,1373,1373,1373,1373,0
|
|
20240813,172700,504753217,1373,1373,1373,1373,0
|
|
20240813,172600,504753217,1373,1373,1373,1373,0
|
|
20240813,172500,504753217,1373,1373,1373,1373,0
|
|
20240813,172400,504753217,1373,1373,1373,1373,0
|
|
20240813,172300,504753217,1373,1373,1373,1373,0
|
|
20240813,172200,504753217,1373,1373,1373,1373,0
|
|
20240813,172100,504753217,1373,1373,1373,1373,0
|
|
20240813,172000,504753217,1373,1373,1373,1373,0
|
|
20240813,171900,504753217,1373,1373,1373,1373,0
|
|
20240813,171800,504753217,1373,1373,1373,1373,0
|
|
20240813,171700,504753217,1373,1373,1373,1373,0
|
|
20240813,171600,504753217,1373,1373,1373,1373,0
|
|
20240813,171500,504753217,1373,1373,1373,1373,0
|
|
20240813,171400,504753217,1373,1373,1373,1373,0
|
|
20240813,171300,504753217,1373,1373,1373,1373,0
|
|
20240813,171200,504753217,1373,1373,1373,1373,0
|
|
20240813,171100,504753217,1373,1373,1373,1373,0
|
|
20240813,171000,504753217,1373,1373,1373,1373,0
|
|
20240813,170900,504753217,1373,1373,1373,1373,0
|
|
20240813,170800,504753217,1373,1373,1373,1373,0
|
|
20240813,170700,504753217,1373,1373,1373,1373,0
|
|
20240813,170600,504753217,1373,1373,1373,1373,0
|
|
20240813,170500,504753217,1373,1373,1373,1373,8479
|
|
20240813,170400,504753217,1373,1373,1373,1373,0
|
|
20240813,170300,504753217,1373,1373,1373,1373,0
|
|
20240813,170200,504753217,1373,1373,1373,1373,0
|
|
20240813,170100,504753217,1373,1373,1373,1373,0
|
|
20240813,170000,504753217,1373,1373,1373,1373,0
|
|
20240813,165900,504753217,1373,1373,1373,1373,0
|
|
20240813,165800,504753217,1373,1373,1373,1373,0
|
|
20240813,165700,504753217,1373,1373,1373,1373,0
|
|
20240813,165600,504753217,1373,1373,1373,1373,0
|
|
20240813,165500,504753217,1373,1373,1373,1373,0
|
|
20240813,165400,504753217,1373,1373,1373,1373,0
|
|
20240813,165300,504753217,1373,1373,1373,1373,0
|
|
20240813,165200,504753217,1373,1373,1373,1373,0
|
|
20240813,165100,504753217,1373,1373,1373,1373,0
|
|
20240813,165000,504753217,1373,1373,1373,1373,0
|
|
20240813,164900,504753217,1373,1373,1373,1373,0
|
|
20240813,164800,504753217,1373,1373,1373,1373,0
|
|
20240813,164700,504753217,1373,1373,1373,1373,0
|
|
20240813,164600,504753217,1373,1373,1373,1373,0
|
|
20240813,164500,504753217,1373,1373,1373,1373,0
|
|
20240813,164400,504753217,1373,1373,1373,1373,0
|
|
20240813,164300,504753217,1373,1373,1373,1373,0
|
|
20240813,164200,504753217,1373,1373,1373,1373,0
|
|
20240813,164100,504753217,1373,1373,1373,1373,0
|
|
20240813,164000,504753217,1373,1373,1373,1373,0
|
|
20240813,163900,504753217,1373,1373,1373,1373,0
|
|
20240813,163800,504753217,1373,1373,1373,1373,0
|
|
20240813,163700,504753217,1373,1373,1373,1373,0
|
|
20240813,163600,504753217,1373,1373,1373,1373,0
|
|
20240813,163500,504753217,1373,1373,1373,1373,8479
|
|
20240813,163400,504753217,1373,1373,1373,1373,0
|
|
20240813,163300,504753217,1373,1373,1373,1373,0
|
|
20240813,163200,504753217,1373,1373,1373,1373,0
|
|
20240813,163100,504753217,1373,1373,1373,1373,0
|
|
20240813,163000,504753217,1373,1373,1373,1373,0
|
|
20240813,162900,504753217,1373,1373,1373,1373,0
|
|
20240813,162800,504753217,1373,1373,1373,1373,0
|
|
20240813,162700,504753217,1373,1373,1373,1373,0
|
|
20240813,162600,504753217,1373,1373,1373,1373,0
|
|
20240813,162500,504753217,1373,1373,1373,1373,0
|
|
20240813,162400,504753217,1373,1373,1373,1373,0
|
|
20240813,162300,504753217,1373,1373,1373,1373,0
|
|
20240813,162200,504753217,1373,1373,1373,1373,0
|
|
20240813,162100,504753217,1373,1373,1373,1373,0
|
|
20240813,162000,504753217,1373,1373,1373,1373,0
|
|
20240813,161900,504753217,1373,1373,1373,1373,0
|
|
20240813,161800,504753217,1373,1373,1373,1373,0
|
|
20240813,161700,504753217,1373,1373,1373,1373,0
|
|
20240813,161600,504753217,1373,1373,1373,1373,0
|
|
20240813,161500,504753217,1373,1373,1373,1373,0
|
|
20240813,161400,504753217,1373,1373,1373,1373,0
|
|
20240813,161300,504753217,1373,1373,1373,1373,0
|
|
20240813,161200,504753217,1373,1373,1373,1373,0
|
|
20240813,161100,504753217,1373,1373,1373,1373,0
|
|
20240813,161000,504753217,1373,1373,1373,1373,0
|
|
20240813,160900,504753217,1373,1373,1373,1373,0
|
|
20240813,160800,504753217,1373,1373,1373,1373,0
|
|
20240813,160700,504753217,1373,1373,1373,1373,0
|
|
20240813,160600,504753217,1373,1373,1373,1373,0
|
|
20240813,160500,504753217,1373,1373,1373,1373,8479
|
|
20240813,160400,504753217,1373,1373,1373,1373,0
|
|
20240813,160300,504753217,1373,1373,1373,1373,0
|
|
20240813,160200,504753217,1373,1373,1373,1373,0
|
|
20240813,160100,504753217,1373,1373,1373,1373,0
|
|
20240813,160000,504753217,1373,1373,1373,1373,0
|
|
20240813,155900,504753217,1373,1373,1373,1373,0
|
|
20240813,155800,504753217,1373,1373,1373,1373,0
|
|
20240813,155700,504753217,1373,1373,1373,1373,0
|
|
20240813,155600,504753217,1373,1373,1373,1373,0
|
|
20240813,155500,504753217,1373,1373,1373,1373,0
|
|
20240813,155400,504753217,1373,1373,1373,1373,0
|
|
20240813,155300,504753217,1373,1373,1373,1373,0
|
|
20240813,155200,504753217,1373,1373,1373,1373,0
|
|
20240813,155100,504753217,1373,1373,1373,1373,0
|
|
20240813,155000,504753217,1373,1373,1373,1373,0
|
|
20240813,154900,504753217,1373,1373,1373,1373,0
|
|
20240813,154800,504753217,1373,1373,1373,1373,0
|
|
20240813,154700,504753217,1373,1373,1373,1373,0
|
|
20240813,154600,504753217,1373,1373,1373,1373,0
|
|
20240813,154500,504753217,1373,1373,1373,1373,0
|
|
20240813,154400,504753217,1373,1373,1373,1373,0
|
|
20240813,154300,504753217,1373,1373,1373,1373,0
|
|
20240813,154200,504753217,1373,1373,1373,1373,0
|
|
20240813,154100,504753217,1373,1373,1373,1373,0
|
|
20240813,154000,504753217,1373,1373,1373,1373,0
|
|
20240813,153900,504753217,1373,1373,1373,1373,0
|
|
20240813,153800,504753217,1373,1373,1373,1373,0
|
|
20240813,153700,504753217,1373,1373,1373,1373,0
|
|
20240813,153600,504753217,1373,1373,1373,1373,0
|
|
20240813,153500,504753217,1373,1373,1373,1373,8479
|
|
20240813,153400,504753217,1373,1373,1373,1373,0
|
|
20240813,153300,504753217,1373,1373,1373,1373,0
|
|
20240813,153200,504753217,1373,1373,1373,1373,0
|
|
20240813,153100,504753217,1373,1373,1373,1373,0
|
|
20240813,153000,504753217,1373,1373,1373,1373,8479
|
|
20240813,152900,493111550,1374,1374,1374,1374,0
|
|
20240813,152800,493111550,1374,1374,1374,1374,0
|
|
20240813,152700,493111550,1374,1374,1374,1374,0
|
|
20240813,152600,493111550,1374,1374,1374,1374,0
|
|
20240813,152500,493111550,1374,1374,1374,1374,0
|
|
20240813,152400,493111550,1374,1374,1374,1374,0
|
|
20240813,152300,493111550,1374,1374,1374,1374,0
|
|
20240813,152200,493111550,1374,1374,1374,1374,0
|
|
20240813,152100,493111550,1374,1374,1374,1374,0
|
|
20240813,152000,493111550,1374,1374,1374,1374,0
|
|
20240813,151900,493111550,1374,1375,1375,1374,1491
|
|
20240813,151800,491062769,1375,1375,1375,1375,35
|
|
20240813,151700,491014644,1374,1376,1376,1374,3706
|
|
20240813,151600,485922017,1376,1376,1376,1376,12
|
|
20240813,151500,485905505,1376,1376,1376,1376,2
|
|
20240813,151400,485902753,1375,1376,1376,1375,762
|
|
20240813,151300,484855002,1375,1375,1375,1375,3961
|
|
20240813,151200,479408627,1375,1376,1376,1375,4022
|
|
20240813,151100,473878374,1376,1377,1377,1376,21422
|
|
20240813,151000,444400938,1377,1377,1377,1377,0
|
|
20240813,150900,444400938,1377,1377,1377,1377,3
|
|
20240813,150800,444396807,1377,1377,1377,1377,1500
|
|
20240813,150700,442331307,1377,1378,1378,1377,1108
|
|
20240813,150600,440805191,1378,1378,1378,1378,142
|
|
20240813,150500,440609515,1378,1378,1378,1378,980
|
|
20240813,150400,439259075,1378,1378,1378,1378,693
|
|
20240813,150300,438304121,1379,1380,1380,1379,267
|
|
20240813,150200,437935662,1380,1380,1380,1380,271
|
|
20240813,150100,437561682,1377,1377,1377,1377,0
|
|
20240813,150000,437561682,1377,1377,1377,1377,0
|
|
20240813,145900,437561682,1377,1377,1377,1377,0
|
|
20240813,145800,437561682,1377,1380,1380,1377,296
|
|
20240813,145700,437153850,1380,1380,1380,1380,3
|
|
20240813,145600,437149710,1377,1377,1377,1377,0
|
|
20240813,145500,437149710,1377,1378,1378,1377,2628
|
|
20240813,145400,433530953,1377,1377,1377,1377,2
|
|
20240813,145300,433528199,1377,1380,1380,1377,7530
|
|
20240813,145200,423157174,1380,1380,1380,1380,0
|
|
20240813,145100,423157174,1380,1380,1380,1380,145
|
|
20240813,145000,422957074,1381,1381,1381,1381,0
|
|
20240813,144900,422957074,1381,1381,1381,1381,0
|
|
20240813,144800,422957074,1381,1381,1381,1381,0
|
|
20240813,144700,422957074,1381,1381,1381,1381,69
|
|
20240813,144600,422861785,1381,1381,1381,1381,0
|
|
20240813,144500,422861785,1381,1381,1381,1381,70
|
|
20240813,144400,422765115,1381,1381,1381,1381,0
|
|
20240813,144300,422765115,1381,1381,1381,1381,50
|
|
20240813,144200,422696065,1381,1381,1381,1381,10
|
|
20240813,144100,422682255,1381,1381,1381,1381,1
|
|
20240813,144000,422680874,1377,1379,1379,1377,5813
|
|
20240813,143900,414666347,1377,1377,1377,1377,0
|
|
20240813,143800,414666347,1377,1377,1377,1377,807
|
|
20240813,143700,413555108,1377,1377,1377,1377,31
|
|
20240813,143600,413512421,1379,1379,1379,1379,16
|
|
20240813,143500,413490357,1379,1379,1379,1379,0
|
|
20240813,143400,413490357,1379,1378,1379,1378,2310
|
|
20240813,143300,410307062,1378,1378,1378,1378,0
|
|
20240813,143200,410307062,1378,1378,1378,1378,11
|
|
20240813,143100,410291904,1378,1378,1378,1378,1
|
|
20240813,143000,410290526,1378,1378,1378,1378,28
|
|
20240813,142900,410251942,1378,1378,1378,1378,0
|
|
20240813,142800,410251942,1378,1378,1378,1378,1
|
|
20240813,142700,410250564,1378,1378,1378,1378,1
|
|
20240813,142600,410249186,1377,1378,1378,1377,1001
|
|
20240813,142500,408870808,1377,1377,1377,1377,1
|
|
20240813,142400,408869431,1377,1377,1377,1377,400
|
|
20240813,142300,408318631,1377,1377,1377,1377,1050
|
|
20240813,142200,406872781,1377,1378,1378,1377,751
|
|
20240813,142100,405838653,1377,1377,1377,1377,50
|
|
20240813,142000,405769803,1377,1377,1377,1377,2695
|
|
20240813,141900,402058788,1377,1377,1377,1377,0
|
|
20240813,141800,402058788,1377,1377,1377,1377,2439
|
|
20240813,141700,398700285,1378,1378,1378,1378,10
|
|
20240813,141600,398686505,1378,1378,1378,1378,50
|
|
20240813,141500,398617605,1378,1377,1378,1377,98
|
|
20240813,141400,398482658,1379,1379,1379,1379,18
|
|
20240813,141300,398457836,1379,1377,1379,1377,2
|
|
20240813,141200,398455080,1379,1379,1379,1379,3
|
|
20240813,141100,398450943,1379,1379,1379,1379,0
|
|
20240813,141000,398450943,1379,1379,1379,1379,0
|
|
20240813,140900,398450943,1379,1377,1379,1377,1549
|
|
20240813,140800,396317968,1378,1378,1378,1378,96
|
|
20240813,140700,396185680,1378,1378,1378,1378,5
|
|
20240813,140600,396178790,1378,1378,1378,1378,50
|
|
20240813,140500,396109890,1378,1379,1379,1378,6572
|
|
20240813,140400,387053490,1379,1379,1379,1379,120
|
|
20240813,140300,386888010,1379,1379,1379,1379,316
|
|
20240813,140200,386452246,1379,1379,1379,1379,184
|
|
20240813,140100,386198510,1379,1379,1379,1379,280
|
|
20240813,140000,385812390,1381,1381,1381,1381,0
|
|
20240813,135900,385812390,1381,1381,1381,1381,0
|
|
20240813,135800,385812390,1381,1381,1381,1381,1001
|
|
20240813,135700,384430009,1379,1379,1379,1379,0
|
|
20240813,135600,384430009,1379,1379,1379,1379,548
|
|
20240813,135500,383674317,1379,1379,1379,1379,5
|
|
20240813,135400,383667422,1379,1379,1379,1379,1241
|
|
20240813,135300,381956083,1380,1380,1380,1380,69
|
|
20240813,135200,381860863,1380,1380,1380,1380,1
|
|
20240813,135100,381859483,1380,1380,1380,1380,0
|
|
20240813,135000,381859483,1380,1380,1380,1380,0
|
|
20240813,134900,381859483,1380,1380,1380,1380,239
|
|
20240813,134800,381529663,1380,1380,1380,1380,1000
|
|
20240813,134700,380149663,1380,1380,1380,1380,97
|
|
20240813,134600,380015803,1380,1380,1380,1380,1000
|
|
20240813,134500,378635803,1380,1381,1381,1380,650
|
|
20240813,134400,377738753,1381,1381,1381,1381,0
|
|
20240813,134300,377738753,1381,1381,1381,1381,0
|
|
20240813,134200,377738753,1381,1381,1381,1381,0
|
|
20240813,134100,377738753,1381,1381,1381,1381,1
|
|
20240813,134000,377737372,1380,1381,1381,1380,382
|
|
20240813,133900,377210209,1381,1381,1381,1381,0
|
|
20240813,133800,377210209,1381,1381,1381,1381,0
|
|
20240813,133700,377210209,1381,1381,1381,1381,561
|
|
20240813,133600,376435468,1381,1381,1381,1381,0
|
|
20240813,133500,376435468,1381,1381,1381,1381,500
|
|
20240813,133400,375744968,1382,1382,1382,1382,3
|
|
20240813,133300,375740822,1381,1381,1381,1381,0
|
|
20240813,133200,375740822,1381,1381,1381,1381,0
|
|
20240813,133100,375740822,1381,1381,1381,1381,0
|
|
20240813,133000,375740822,1381,1381,1381,1381,0
|
|
20240813,132900,375740822,1381,1381,1381,1381,1034
|
|
20240813,132800,374312868,1381,1381,1381,1381,287
|
|
20240813,132700,373916521,1381,1381,1381,1381,410
|
|
20240813,132600,373350311,1381,1381,1381,1381,0
|
|
20240813,132500,373350311,1381,1381,1381,1381,0
|
|
20240813,132400,373350311,1381,1381,1381,1381,0
|
|
20240813,132300,373350311,1381,1381,1381,1381,0
|
|
20240813,132200,373350311,1381,1381,1381,1381,0
|
|
20240813,132100,373350311,1381,1381,1381,1381,0
|
|
20240813,132000,373350311,1381,1381,1381,1381,0
|
|
20240813,131900,373350311,1381,1381,1381,1381,0
|
|
20240813,131800,373350311,1381,1381,1381,1381,0
|
|
20240813,131700,373350311,1381,1381,1381,1381,0
|
|
20240813,131600,373350311,1381,1381,1381,1381,210
|
|
20240813,131500,373060301,1382,1382,1382,1382,0
|
|
20240813,131400,373060301,1382,1382,1382,1382,251
|
|
20240813,131300,372713419,1382,1382,1382,1382,0
|
|
20240813,131200,372713419,1382,1383,1383,1382,500
|
|
20240813,131100,372022219,1385,1385,1385,1385,0
|
|
20240813,131000,372022219,1385,1385,1385,1385,137
|
|
20240813,130900,371832474,1385,1385,1385,1385,424
|
|
20240813,130800,371245234,1381,1381,1381,1381,300
|
|
20240813,130700,370830934,1384,1380,1384,1380,582
|
|
20240813,130600,370026974,1385,1385,1385,1385,3
|
|
20240813,130500,370022819,1379,1379,1379,1379,1052
|
|
20240813,130400,368572111,1379,1379,1379,1379,410
|
|
20240813,130300,368006721,1379,1379,1379,1379,400
|
|
20240813,130200,367455121,1379,1379,1379,1379,100
|
|
20240813,130100,367317221,1379,1379,1379,1379,132
|
|
20240813,130000,367135193,1379,1379,1379,1379,0
|
|
20240813,125900,367135193,1379,1379,1379,1379,125
|
|
20240813,125800,366962818,1382,1382,1382,1382,0
|
|
20240813,125700,366962818,1382,1380,1382,1379,4437
|
|
20240813,125600,360842972,1380,1382,1382,1380,2261
|
|
20240813,125500,357719619,1386,1386,1386,1386,4
|
|
20240813,125400,357714075,1386,1386,1386,1386,0
|
|
20240813,125300,357714075,1386,1386,1386,1386,1
|
|
20240813,125200,357712689,1383,1383,1383,1383,0
|
|
20240813,125100,357712689,1383,1383,1383,1383,0
|
|
20240813,125000,357712689,1383,1383,1383,1383,0
|
|
20240813,124900,357712689,1383,1383,1383,1383,395
|
|
20240813,124800,357166404,1386,1386,1386,1386,0
|
|
20240813,124700,357166404,1386,1386,1386,1386,1
|
|
20240813,124600,357165018,1383,1383,1383,1383,0
|
|
20240813,124500,357165018,1383,1384,1386,1383,1725
|
|
20240813,124400,354777862,1386,1386,1386,1386,0
|
|
20240813,124300,354777862,1386,1386,1386,1386,0
|
|
20240813,124200,354777862,1386,1386,1386,1386,36
|
|
20240813,124100,354727966,1386,1386,1386,1386,0
|
|
20240813,124000,354727966,1386,1386,1386,1386,3
|
|
20240813,123900,354723808,1386,1386,1386,1386,0
|
|
20240813,123800,354723808,1386,1386,1386,1386,109
|
|
20240813,123700,354572734,1386,1386,1386,1386,0
|
|
20240813,123600,354572734,1386,1386,1386,1386,1
|
|
20240813,123500,354571348,1384,1385,1385,1384,1118
|
|
20240813,123400,353023015,1385,1385,1385,1385,0
|
|
20240813,123300,353023015,1385,1385,1385,1385,0
|
|
20240813,123200,353023015,1385,1387,1388,1385,24
|
|
20240813,123100,352989730,1388,1388,1388,1388,1
|
|
20240813,123000,352988342,1388,1388,1388,1388,1
|
|
20240813,122900,352986954,1384,1384,1384,1384,86
|
|
20240813,122800,352867930,1380,1388,1389,1380,948
|
|
20240813,122700,351555474,1389,1388,1389,1388,11
|
|
20240813,122600,351540205,1388,1388,1388,1387,607
|
|
20240813,122500,350697739,1388,1388,1388,1388,521
|
|
20240813,122400,349974591,1388,1388,1388,1388,0
|
|
20240813,122300,349974591,1388,1388,1388,1388,0
|
|
20240813,122200,349974591,1388,1388,1388,1388,0
|
|
20240813,122100,349974591,1388,1385,1388,1385,1002
|
|
20240813,122000,348585927,1381,1381,1381,1381,24
|
|
20240813,121900,348552783,1385,1385,1385,1385,104
|
|
20240813,121800,348408743,1385,1385,1385,1385,1
|
|
20240813,121700,348407358,1385,1385,1385,1385,0
|
|
20240813,121600,348407358,1385,1385,1385,1385,0
|
|
20240813,121500,348407358,1385,1385,1385,1385,0
|
|
20240813,121400,348407358,1385,1385,1385,1385,0
|
|
20240813,121300,348407358,1385,1385,1385,1385,114
|
|
20240813,121200,348249468,1385,1385,1385,1385,0
|
|
20240813,121100,348249468,1385,1385,1385,1385,0
|
|
20240813,121000,348249468,1385,1385,1385,1385,22
|
|
20240813,120900,348218998,1385,1385,1385,1385,2
|
|
20240813,120800,348216228,1385,1380,1385,1380,272
|
|
20240813,120700,347840508,1385,1385,1385,1385,3
|
|
20240813,120600,347836353,1385,1385,1385,1385,28
|
|
20240813,120500,347797573,1385,1385,1385,1385,0
|
|
20240813,120400,347797573,1385,1379,1385,1379,6
|
|
20240813,120300,347789293,1379,1379,1379,1379,97
|
|
20240813,120200,347655530,1378,1378,1378,1378,0
|
|
20240813,120100,347655530,1378,1378,1378,1378,0
|
|
20240813,120000,347655530,1378,1378,1378,1378,0
|
|
20240813,115900,347655530,1378,1378,1378,1378,0
|
|
20240813,115800,347655530,1378,1378,1378,1378,0
|
|
20240813,115700,347655530,1378,1378,1378,1378,0
|
|
20240813,115600,347655530,1378,1379,1379,1378,3904
|
|
20240813,115500,342275403,1379,1379,1379,1379,0
|
|
20240813,115400,342275403,1379,1379,1379,1379,0
|
|
20240813,115300,342275403,1379,1387,1387,1379,4150
|
|
20240813,115200,336548544,1387,1387,1387,1387,0
|
|
20240813,115100,336548544,1387,1387,1387,1387,0
|
|
20240813,115000,336548544,1387,1387,1387,1387,4
|
|
20240813,114900,336542996,1380,1380,1380,1380,0
|
|
20240813,114800,336542996,1380,1380,1380,1380,0
|
|
20240813,114700,336542996,1380,1380,1380,1380,1000
|
|
20240813,114600,335162996,1387,1380,1387,1380,1003
|
|
20240813,114500,333778835,1380,1381,1381,1380,2023
|
|
20240813,114400,330986095,1381,1381,1381,1381,0
|
|
20240813,114300,330986095,1381,1382,1382,1381,293
|
|
20240813,114200,330581447,1382,1382,1382,1382,65
|
|
20240813,114100,330491617,1387,1387,1387,1387,0
|
|
20240813,114000,330491617,1387,1387,1387,1387,360
|
|
20240813,113900,329992297,1388,1388,1388,1388,0
|
|
20240813,113800,329992297,1388,1388,1388,1388,0
|
|
20240813,113700,329992297,1388,1388,1388,1388,191
|
|
20240813,113600,329727189,1388,1388,1388,1388,0
|
|
20240813,113500,329727189,1388,1388,1388,1388,0
|
|
20240813,113400,329727189,1388,1388,1388,1388,0
|
|
20240813,113300,329727189,1388,1388,1388,1388,99
|
|
20240813,113200,329589777,1389,1389,1389,1389,0
|
|
20240813,113100,329589777,1389,1389,1389,1389,65
|
|
20240813,113000,329499492,1389,1389,1389,1389,0
|
|
20240813,112900,329499492,1389,1389,1389,1389,0
|
|
20240813,112800,329499492,1389,1381,1389,1381,5
|
|
20240813,112700,329492571,1389,1389,1389,1389,3
|
|
20240813,112600,329488404,1380,1380,1380,1380,0
|
|
20240813,112500,329488404,1380,1380,1380,1380,0
|
|
20240813,112400,329488404,1380,1380,1380,1380,7
|
|
20240813,112300,329478744,1380,1380,1380,1380,0
|
|
20240813,112200,329478744,1380,1380,1380,1380,990
|
|
20240813,112100,328112544,1389,1389,1389,1389,0
|
|
20240813,112000,328112544,1389,1389,1389,1389,36
|
|
20240813,111900,328062540,1389,1389,1389,1389,1000
|
|
20240813,111800,326673540,1389,1389,1389,1389,5
|
|
20240813,111700,326666595,1389,1388,1389,1388,1433
|
|
20240813,111600,324676775,1380,1380,1380,1380,0
|
|
20240813,111500,324676775,1380,1380,1380,1380,0
|
|
20240813,111400,324676775,1380,1380,1380,1380,2230
|
|
20240813,111300,321599375,1379,1380,1380,1379,16010
|
|
20240813,111200,299513750,1380,1380,1380,1380,0
|
|
20240813,111100,299513750,1380,1380,1380,1380,0
|
|
20240813,111000,299513750,1380,1380,1380,1380,1158
|
|
20240813,110900,297915710,1389,1389,1389,1389,1551
|
|
20240813,110800,295761371,1389,1389,1389,1389,8
|
|
20240813,110700,295750259,1389,1385,1389,1385,2253
|
|
20240813,110600,292626272,1381,1381,1381,1381,0
|
|
20240813,110500,292626272,1381,1382,1382,1381,923
|
|
20240813,110400,291350886,1386,1386,1386,1386,0
|
|
20240813,110300,291350886,1386,1386,1386,1386,0
|
|
20240813,110200,291350886,1386,1386,1386,1386,1
|
|
20240813,110100,291349500,1385,1385,1385,1385,1000
|
|
20240813,110000,289964500,1386,1386,1386,1386,19
|
|
20240813,105900,289938166,1386,1386,1386,1386,0
|
|
20240813,105800,289938166,1386,1386,1386,1386,1
|
|
20240813,105700,289936780,1380,1380,1380,1380,0
|
|
20240813,105600,289936780,1380,1380,1380,1380,3003
|
|
20240813,105500,285792640,1389,1389,1389,1389,43
|
|
20240813,105400,285732913,1389,1385,1389,1385,3194
|
|
20240813,105300,281309219,1385,1385,1385,1385,0
|
|
20240813,105200,281309219,1385,1385,1385,1385,0
|
|
20240813,105100,281309219,1385,1385,1385,1385,2
|
|
20240813,105000,281306449,1385,1384,1385,1384,1442
|
|
20240813,104900,279310368,1379,1379,1379,1379,100
|
|
20240813,104800,279172468,1379,1379,1379,1379,1747
|
|
20240813,104700,276763355,1380,1382,1382,1380,15669
|
|
20240813,104600,255133225,1382,1390,1390,1382,7179
|
|
20240813,104500,245208025,1390,1384,1390,1384,123
|
|
20240813,104400,245037787,1384,1384,1384,1384,0
|
|
20240813,104300,245037787,1384,1385,1385,1384,4289
|
|
20240813,104200,239101651,1385,1385,1385,1385,0
|
|
20240813,104100,239101651,1385,1391,1391,1385,4219
|
|
20240813,104000,233258318,1386,1391,1391,1386,633
|
|
20240813,103900,232380930,1391,1391,1391,1391,0
|
|
20240813,103800,232380930,1391,1391,1391,1391,0
|
|
20240813,103700,232380930,1391,1391,1391,1391,0
|
|
20240813,103600,232380930,1391,1391,1391,1391,0
|
|
20240813,103500,232380930,1391,1391,1391,1391,0
|
|
20240813,103400,232380930,1391,1391,1391,1391,0
|
|
20240813,103300,232380930,1391,1391,1391,1391,810
|
|
20240813,103200,231254220,1391,1391,1391,1391,1
|
|
20240813,103100,231252829,1391,1385,1391,1385,998
|
|
20240813,103000,229870593,1385,1391,1391,1385,355
|
|
20240813,102900,229378268,1387,1387,1387,1387,0
|
|
20240813,102800,229378268,1387,1387,1387,1387,249
|
|
20240813,102700,229032905,1391,1391,1391,1391,9
|
|
20240813,102600,229020386,1387,1387,1387,1387,27
|
|
20240813,102500,228982937,1387,1387,1387,1387,0
|
|
20240813,102400,228982937,1387,1387,1387,1387,0
|
|
20240813,102300,228982937,1387,1387,1387,1387,0
|
|
20240813,102200,228982937,1387,1387,1387,1387,0
|
|
20240813,102100,228982937,1387,1387,1387,1387,4268
|
|
20240813,102000,223063221,1391,1391,1391,1391,67
|
|
20240813,101900,222970024,1391,1391,1391,1391,0
|
|
20240813,101800,222970024,1391,1391,1391,1391,8
|
|
20240813,101700,222958896,1391,1391,1391,1391,0
|
|
20240813,101600,222958896,1391,1387,1391,1385,252
|
|
20240813,101500,222609488,1385,1385,1385,1385,95
|
|
20240813,101400,222477913,1385,1385,1385,1385,0
|
|
20240813,101300,222477913,1385,1385,1385,1385,40
|
|
20240813,101200,222422513,1385,1385,1387,1385,21
|
|
20240813,101100,222393426,1385,1385,1385,1385,2888
|
|
20240813,101000,218393546,1387,1385,1387,1385,1491
|
|
20240813,100900,216328509,1385,1387,1387,1385,1007
|
|
20240813,100800,214933800,1385,1387,1388,1385,5067
|
|
20240813,100700,207914451,1387,1388,1388,1387,2201
|
|
20240813,100600,204859888,1393,1393,1393,1393,0
|
|
20240813,100500,204859888,1393,1393,1393,1393,10
|
|
20240813,100400,204845958,1393,1393,1393,1393,866
|
|
20240813,100300,203639620,1393,1393,1393,1393,0
|
|
20240813,100200,203639620,1393,1393,1393,1393,1
|
|
20240813,100100,203638227,1387,1387,1387,1387,1
|
|
20240813,100000,203636840,1387,1388,1388,1387,12
|
|
20240813,095900,203620186,1394,1394,1394,1394,1
|
|
20240813,095800,203618792,1387,1387,1387,1387,50
|
|
20240813,095700,203549442,1385,1387,1387,1385,1932
|
|
20240813,095600,200873620,1385,1394,1394,1385,6089
|
|
20240813,095500,192429249,1393,1393,1393,1393,1473
|
|
20240813,095400,190377360,1393,1393,1393,1393,50
|
|
20240813,095300,190307710,1393,1393,1393,1393,3
|
|
20240813,095200,190303531,1393,1392,1393,1392,130
|
|
20240813,095100,190122493,1392,1392,1392,1391,102
|
|
20240813,095000,189980609,1392,1392,1392,1392,6
|
|
20240813,094900,189972257,1394,1394,1394,1394,0
|
|
20240813,094800,189972257,1394,1394,1394,1394,1
|
|
20240813,094700,189970863,1394,1390,1394,1390,2
|
|
20240813,094600,189968079,1389,1389,1389,1389,160
|
|
20240813,094500,189745839,1385,1385,1385,1385,0
|
|
20240813,094400,189745839,1385,1385,1385,1385,800
|
|
20240813,094300,188637839,1385,1390,1390,1385,418
|
|
20240813,094200,188058896,1385,1385,1385,1385,500
|
|
20240813,094100,187366396,1385,1390,1390,1385,421
|
|
20240813,094000,186783261,1394,1394,1394,1394,0
|
|
20240813,093900,186783261,1394,1394,1394,1394,2
|
|
20240813,093800,186780473,1388,1388,1388,1388,671
|
|
20240813,093700,185849125,1388,1388,1388,1388,289
|
|
20240813,093600,185447993,1388,1384,1388,1384,56
|
|
20240813,093500,185370299,1382,1382,1382,1382,0
|
|
20240813,093400,185370299,1382,1389,1389,1382,4976
|
|
20240813,093300,178493460,1389,1389,1389,1389,12
|
|
20240813,093200,178476792,1389,1385,1393,1383,625
|
|
20240813,093100,177612092,1384,1386,1386,1384,3032
|
|
20240813,093000,173413133,1386,1388,1388,1386,2186
|
|
20240813,092900,170382804,1388,1387,1388,1387,2387
|
|
20240813,092800,167071484,1388,1396,1396,1388,1301
|
|
20240813,092700,165265688,1390,1390,1390,1390,5
|
|
20240813,092600,165258738,1390,1390,1390,1390,0
|
|
20240813,092500,165258738,1390,1390,1390,1390,0
|
|
20240813,092400,165258738,1390,1390,1390,1390,101
|
|
20240813,092300,165118348,1399,1390,1399,1390,2171
|
|
20240813,092200,162100640,1393,1395,1395,1391,39296
|
|
20240813,092100,107383288,1400,1395,1400,1394,9321
|
|
20240813,092000,94365326,1400,1400,1400,1400,1
|
|
20240813,091900,94363926,1400,1400,1400,1400,15
|
|
20240813,091800,94342926,1395,1395,1395,1395,1
|
|
20240813,091700,94341531,1395,1395,1400,1395,5573
|
|
20240813,091600,86542196,1400,1400,1400,1400,0
|
|
20240813,091500,86542196,1400,1400,1400,1400,330
|
|
20240813,091400,86080196,1395,1395,1395,1395,100
|
|
20240813,091300,85940696,1395,1395,1395,1395,10
|
|
20240813,091200,85926746,1394,1395,1395,1394,3000
|
|
20240813,091100,81744696,1400,1395,1400,1395,4035
|
|
20240813,091000,76115791,1395,1395,1395,1395,2300
|
|
20240813,090900,72907291,1395,1399,1399,1395,10390
|
|
20240813,090800,58402813,1399,1399,1399,1399,5250
|
|
20240813,090700,51058063,1400,1400,1407,1400,10143
|
|
20240813,090600,36857163,1407,1402,1408,1398,16016
|
|
20240813,090500,14445422,1410,1410,1410,1410,10
|
|
20240813,090400,14431322,1402,1402,1402,1402,0
|
|
20240813,090300,14431322,1402,1401,1402,1401,3002
|
|
20240813,090200,10225518,1412,1412,1412,1412,26
|
|
20240813,090100,10188806,1413,1413,1413,1413,0
|
|
20240813,090000,10188806,1413,1412,1413,1410,7223
|