638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,193500,287617763,1378,1378,1378,1378,1166
|
|
20240814,193400,287617763,1378,1378,1378,1378,0
|
|
20240814,193300,287617763,1378,1378,1378,1378,0
|
|
20240814,193200,287617763,1378,1378,1378,1378,0
|
|
20240814,193100,287617763,1378,1378,1378,1378,0
|
|
20240814,193000,287617763,1378,1378,1378,1378,0
|
|
20240814,192900,287617763,1378,1378,1378,1378,0
|
|
20240814,192800,287617763,1378,1378,1378,1378,0
|
|
20240814,192700,287617763,1378,1378,1378,1378,0
|
|
20240814,192600,287617763,1378,1378,1378,1378,0
|
|
20240814,192500,287617763,1378,1378,1378,1378,0
|
|
20240814,192400,287617763,1378,1378,1378,1378,0
|
|
20240814,192300,287617763,1378,1378,1378,1378,0
|
|
20240814,192200,287617763,1378,1378,1378,1378,0
|
|
20240814,192100,287617763,1378,1378,1378,1378,0
|
|
20240814,192000,287617763,1378,1378,1378,1378,0
|
|
20240814,191900,287617763,1378,1378,1378,1378,0
|
|
20240814,191800,287617763,1378,1378,1378,1378,0
|
|
20240814,191700,287617763,1378,1378,1378,1378,0
|
|
20240814,191600,287617763,1378,1378,1378,1378,0
|
|
20240814,191500,287617763,1378,1378,1378,1378,0
|
|
20240814,191400,287617763,1378,1378,1378,1378,0
|
|
20240814,191300,287617763,1378,1378,1378,1378,0
|
|
20240814,191200,287617763,1378,1378,1378,1378,0
|
|
20240814,191100,287617763,1378,1378,1378,1378,0
|
|
20240814,191000,287617763,1378,1378,1378,1378,0
|
|
20240814,190900,287617763,1378,1378,1378,1378,0
|
|
20240814,190800,287617763,1378,1378,1378,1378,0
|
|
20240814,190700,287617763,1378,1378,1378,1378,0
|
|
20240814,190600,287617763,1378,1378,1378,1378,0
|
|
20240814,190500,287617763,1378,1378,1378,1378,1166
|
|
20240814,190400,287617763,1378,1378,1378,1378,0
|
|
20240814,190300,287617763,1378,1378,1378,1378,0
|
|
20240814,190200,287617763,1378,1378,1378,1378,0
|
|
20240814,190100,287617763,1378,1378,1378,1378,0
|
|
20240814,190000,287617763,1378,1378,1378,1378,0
|
|
20240814,185900,287617763,1378,1378,1378,1378,0
|
|
20240814,185800,287617763,1378,1378,1378,1378,0
|
|
20240814,185700,287617763,1378,1378,1378,1378,0
|
|
20240814,185600,287617763,1378,1378,1378,1378,0
|
|
20240814,185500,287617763,1378,1378,1378,1378,0
|
|
20240814,185400,287617763,1378,1378,1378,1378,0
|
|
20240814,185300,287617763,1378,1378,1378,1378,0
|
|
20240814,185200,287617763,1378,1378,1378,1378,0
|
|
20240814,185100,287617763,1378,1378,1378,1378,0
|
|
20240814,185000,287617763,1378,1378,1378,1378,0
|
|
20240814,184900,287617763,1378,1378,1378,1378,0
|
|
20240814,184800,287617763,1378,1378,1378,1378,0
|
|
20240814,184700,287617763,1378,1378,1378,1378,0
|
|
20240814,184600,287617763,1378,1378,1378,1378,0
|
|
20240814,184500,287617763,1378,1378,1378,1378,0
|
|
20240814,184400,287617763,1378,1378,1378,1378,0
|
|
20240814,184300,287617763,1378,1378,1378,1378,0
|
|
20240814,184200,287617763,1378,1378,1378,1378,0
|
|
20240814,184100,287617763,1378,1378,1378,1378,0
|
|
20240814,184000,287617763,1378,1378,1378,1378,0
|
|
20240814,183900,287617763,1378,1378,1378,1378,0
|
|
20240814,183800,287617763,1378,1378,1378,1378,0
|
|
20240814,183700,287617763,1378,1378,1378,1378,0
|
|
20240814,183600,287617763,1378,1378,1378,1378,0
|
|
20240814,183500,287617763,1378,1378,1378,1378,1166
|
|
20240814,183400,287617763,1378,1378,1378,1378,0
|
|
20240814,183300,287617763,1378,1378,1378,1378,0
|
|
20240814,183200,287617763,1378,1378,1378,1378,0
|
|
20240814,183100,287617763,1378,1378,1378,1378,0
|
|
20240814,183000,287617763,1378,1378,1378,1378,0
|
|
20240814,182900,287617763,1378,1378,1378,1378,0
|
|
20240814,182800,287617763,1378,1378,1378,1378,0
|
|
20240814,182700,287617763,1378,1378,1378,1378,0
|
|
20240814,182600,287617763,1378,1378,1378,1378,0
|
|
20240814,182500,287617763,1378,1378,1378,1378,0
|
|
20240814,182400,287617763,1378,1378,1378,1378,0
|
|
20240814,182300,287617763,1378,1378,1378,1378,0
|
|
20240814,182200,287617763,1378,1378,1378,1378,0
|
|
20240814,182100,287617763,1378,1378,1378,1378,0
|
|
20240814,182000,287617763,1378,1378,1378,1378,0
|
|
20240814,181900,287617763,1378,1378,1378,1378,0
|
|
20240814,181800,287617763,1378,1378,1378,1378,0
|
|
20240814,181700,287617763,1378,1378,1378,1378,0
|
|
20240814,181600,287617763,1378,1378,1378,1378,0
|
|
20240814,181500,287617763,1378,1378,1378,1378,0
|
|
20240814,181400,287617763,1378,1378,1378,1378,0
|
|
20240814,181300,287617763,1378,1378,1378,1378,0
|
|
20240814,181200,287617763,1378,1378,1378,1378,0
|
|
20240814,181100,287617763,1378,1378,1378,1378,0
|
|
20240814,181000,287617763,1378,1378,1378,1378,0
|
|
20240814,180900,287617763,1378,1378,1378,1378,0
|
|
20240814,180800,287617763,1378,1378,1378,1378,0
|
|
20240814,180700,287617763,1378,1378,1378,1378,0
|
|
20240814,180600,287617763,1378,1378,1378,1378,0
|
|
20240814,180500,287617763,1378,1378,1378,1378,1166
|
|
20240814,180400,287617763,1378,1378,1378,1378,0
|
|
20240814,180300,287617763,1378,1378,1378,1378,0
|
|
20240814,180200,287617763,1378,1378,1378,1378,0
|
|
20240814,180100,287617763,1378,1378,1378,1378,0
|
|
20240814,180000,287617763,1378,1378,1378,1378,0
|
|
20240814,175900,287617763,1378,1378,1378,1378,0
|
|
20240814,175800,287617763,1378,1378,1378,1378,0
|
|
20240814,175700,287617763,1378,1378,1378,1378,0
|
|
20240814,175600,287617763,1378,1378,1378,1378,0
|
|
20240814,175500,287617763,1378,1378,1378,1378,0
|
|
20240814,175400,287617763,1378,1378,1378,1378,0
|
|
20240814,175300,287617763,1378,1378,1378,1378,0
|
|
20240814,175200,287617763,1378,1378,1378,1378,0
|
|
20240814,175100,287617763,1378,1378,1378,1378,0
|
|
20240814,175000,287617763,1378,1378,1378,1378,0
|
|
20240814,174900,287617763,1378,1378,1378,1378,0
|
|
20240814,174800,287617763,1378,1378,1378,1378,0
|
|
20240814,174700,287617763,1378,1378,1378,1378,0
|
|
20240814,174600,287617763,1378,1378,1378,1378,0
|
|
20240814,174500,287617763,1378,1378,1378,1378,0
|
|
20240814,174400,287617763,1378,1378,1378,1378,0
|
|
20240814,174300,287617763,1378,1378,1378,1378,0
|
|
20240814,174200,287617763,1378,1378,1378,1378,0
|
|
20240814,174100,287617763,1378,1378,1378,1378,0
|
|
20240814,174000,287617763,1378,1378,1378,1378,0
|
|
20240814,173900,287617763,1378,1378,1378,1378,0
|
|
20240814,173800,287617763,1378,1378,1378,1378,0
|
|
20240814,173700,287617763,1378,1378,1378,1378,0
|
|
20240814,173600,287617763,1378,1378,1378,1378,0
|
|
20240814,173500,287617763,1378,1378,1378,1378,1166
|
|
20240814,173400,287617763,1378,1378,1378,1378,0
|
|
20240814,173300,287617763,1378,1378,1378,1378,0
|
|
20240814,173200,287617763,1378,1378,1378,1378,0
|
|
20240814,173100,287617763,1378,1378,1378,1378,0
|
|
20240814,173000,287617763,1378,1378,1378,1378,0
|
|
20240814,172900,287617763,1378,1378,1378,1378,0
|
|
20240814,172800,287617763,1378,1378,1378,1378,0
|
|
20240814,172700,287617763,1378,1378,1378,1378,0
|
|
20240814,172600,287617763,1378,1378,1378,1378,0
|
|
20240814,172500,287617763,1378,1378,1378,1378,0
|
|
20240814,172400,287617763,1378,1378,1378,1378,0
|
|
20240814,172300,287617763,1378,1378,1378,1378,0
|
|
20240814,172200,287617763,1378,1378,1378,1378,0
|
|
20240814,172100,287617763,1378,1378,1378,1378,0
|
|
20240814,172000,287617763,1378,1378,1378,1378,0
|
|
20240814,171900,287617763,1378,1378,1378,1378,0
|
|
20240814,171800,287617763,1378,1378,1378,1378,0
|
|
20240814,171700,287617763,1378,1378,1378,1378,0
|
|
20240814,171600,287617763,1378,1378,1378,1378,0
|
|
20240814,171500,287617763,1378,1378,1378,1378,0
|
|
20240814,171400,287617763,1378,1378,1378,1378,0
|
|
20240814,171300,287617763,1378,1378,1378,1378,0
|
|
20240814,171200,287617763,1378,1378,1378,1378,0
|
|
20240814,171100,287617763,1378,1378,1378,1378,0
|
|
20240814,171000,287617763,1378,1378,1378,1378,0
|
|
20240814,170900,287617763,1378,1378,1378,1378,0
|
|
20240814,170800,287617763,1378,1378,1378,1378,0
|
|
20240814,170700,287617763,1378,1378,1378,1378,0
|
|
20240814,170600,287617763,1378,1378,1378,1378,0
|
|
20240814,170500,287617763,1378,1378,1378,1378,1166
|
|
20240814,170400,287617763,1378,1378,1378,1378,0
|
|
20240814,170300,287617763,1378,1378,1378,1378,0
|
|
20240814,170200,287617763,1378,1378,1378,1378,0
|
|
20240814,170100,287617763,1378,1378,1378,1378,0
|
|
20240814,170000,287617763,1378,1378,1378,1378,0
|
|
20240814,165900,287617763,1378,1378,1378,1378,0
|
|
20240814,165800,287617763,1378,1378,1378,1378,0
|
|
20240814,165700,287617763,1378,1378,1378,1378,0
|
|
20240814,165600,287617763,1378,1378,1378,1378,0
|
|
20240814,165500,287617763,1378,1378,1378,1378,0
|
|
20240814,165400,287617763,1378,1378,1378,1378,0
|
|
20240814,165300,287617763,1378,1378,1378,1378,0
|
|
20240814,165200,287617763,1378,1378,1378,1378,0
|
|
20240814,165100,287617763,1378,1378,1378,1378,0
|
|
20240814,165000,287617763,1378,1378,1378,1378,0
|
|
20240814,164900,287617763,1378,1378,1378,1378,0
|
|
20240814,164800,287617763,1378,1378,1378,1378,0
|
|
20240814,164700,287617763,1378,1378,1378,1378,0
|
|
20240814,164600,287617763,1378,1378,1378,1378,0
|
|
20240814,164500,287617763,1378,1378,1378,1378,0
|
|
20240814,164400,287617763,1378,1378,1378,1378,0
|
|
20240814,164300,287617763,1378,1378,1378,1378,0
|
|
20240814,164200,287617763,1378,1378,1378,1378,0
|
|
20240814,164100,287617763,1378,1378,1378,1378,0
|
|
20240814,164000,287617763,1378,1378,1378,1378,0
|
|
20240814,163900,287617763,1378,1378,1378,1378,0
|
|
20240814,163800,287617763,1378,1378,1378,1378,0
|
|
20240814,163700,287617763,1378,1378,1378,1378,0
|
|
20240814,163600,287617763,1378,1378,1378,1378,0
|
|
20240814,163500,287617763,1378,1378,1378,1378,1166
|
|
20240814,163400,287617763,1378,1378,1378,1378,0
|
|
20240814,163300,287617763,1378,1378,1378,1378,0
|
|
20240814,163200,287617763,1378,1378,1378,1378,0
|
|
20240814,163100,287617763,1378,1378,1378,1378,0
|
|
20240814,163000,287617763,1378,1378,1378,1378,0
|
|
20240814,162900,287617763,1378,1378,1378,1378,0
|
|
20240814,162800,287617763,1378,1378,1378,1378,0
|
|
20240814,162700,287617763,1378,1378,1378,1378,0
|
|
20240814,162600,287617763,1378,1378,1378,1378,0
|
|
20240814,162500,287617763,1378,1378,1378,1378,0
|
|
20240814,162400,287617763,1378,1378,1378,1378,0
|
|
20240814,162300,287617763,1378,1378,1378,1378,0
|
|
20240814,162200,287617763,1378,1378,1378,1378,0
|
|
20240814,162100,287617763,1378,1378,1378,1378,0
|
|
20240814,162000,287617763,1378,1378,1378,1378,0
|
|
20240814,161900,287617763,1378,1378,1378,1378,0
|
|
20240814,161800,287617763,1378,1378,1378,1378,0
|
|
20240814,161700,287617763,1378,1378,1378,1378,0
|
|
20240814,161600,287617763,1378,1378,1378,1378,0
|
|
20240814,161500,287617763,1378,1378,1378,1378,0
|
|
20240814,161400,287617763,1378,1378,1378,1378,0
|
|
20240814,161300,287617763,1378,1378,1378,1378,0
|
|
20240814,161200,287617763,1378,1378,1378,1378,0
|
|
20240814,161100,287617763,1378,1378,1378,1378,0
|
|
20240814,161000,287617763,1378,1378,1378,1378,0
|
|
20240814,160900,287617763,1378,1378,1378,1378,0
|
|
20240814,160800,287617763,1378,1378,1378,1378,0
|
|
20240814,160700,287617763,1378,1378,1378,1378,0
|
|
20240814,160600,287617763,1378,1378,1378,1378,0
|
|
20240814,160500,287617763,1378,1378,1378,1378,1166
|
|
20240814,160400,287617763,1378,1378,1378,1378,0
|
|
20240814,160300,287617763,1378,1378,1378,1378,0
|
|
20240814,160200,287617763,1378,1378,1378,1378,0
|
|
20240814,160100,287617763,1378,1378,1378,1378,0
|
|
20240814,160000,287617763,1378,1378,1378,1378,0
|
|
20240814,155900,287617763,1378,1378,1378,1378,0
|
|
20240814,155800,287617763,1378,1378,1378,1378,0
|
|
20240814,155700,287617763,1378,1378,1378,1378,0
|
|
20240814,155600,287617763,1378,1378,1378,1378,0
|
|
20240814,155500,287617763,1378,1378,1378,1378,0
|
|
20240814,155400,287617763,1378,1378,1378,1378,0
|
|
20240814,155300,287617763,1378,1378,1378,1378,0
|
|
20240814,155200,287617763,1378,1378,1378,1378,0
|
|
20240814,155100,287617763,1378,1378,1378,1378,0
|
|
20240814,155000,287617763,1378,1378,1378,1378,0
|
|
20240814,154900,287617763,1378,1378,1378,1378,0
|
|
20240814,154800,287617763,1378,1378,1378,1378,0
|
|
20240814,154700,287617763,1378,1378,1378,1378,0
|
|
20240814,154600,287617763,1378,1378,1378,1378,0
|
|
20240814,154500,287617763,1378,1378,1378,1378,0
|
|
20240814,154400,287617763,1378,1378,1378,1378,0
|
|
20240814,154300,287617763,1378,1378,1378,1378,0
|
|
20240814,154200,287617763,1378,1378,1378,1378,0
|
|
20240814,154100,287617763,1378,1378,1378,1378,0
|
|
20240814,154000,287617763,1378,1378,1378,1378,0
|
|
20240814,153900,287617763,1378,1378,1378,1378,0
|
|
20240814,153800,287617763,1378,1378,1378,1378,0
|
|
20240814,153700,287617763,1378,1378,1378,1378,0
|
|
20240814,153600,287617763,1378,1378,1378,1378,0
|
|
20240814,153500,287617763,1378,1378,1378,1378,1166
|
|
20240814,153400,287617763,1378,1378,1378,1378,0
|
|
20240814,153300,287617763,1378,1378,1378,1378,0
|
|
20240814,153200,287617763,1378,1378,1378,1378,0
|
|
20240814,153100,287617763,1378,1378,1378,1378,0
|
|
20240814,153000,287617763,1378,1378,1378,1378,1166
|
|
20240814,152900,286011015,1386,1386,1386,1386,0
|
|
20240814,152800,286011015,1386,1386,1386,1386,0
|
|
20240814,152700,286011015,1386,1386,1386,1386,0
|
|
20240814,152600,286011015,1386,1386,1386,1386,0
|
|
20240814,152500,286011015,1386,1386,1386,1386,0
|
|
20240814,152400,286011015,1386,1386,1386,1386,0
|
|
20240814,152300,286011015,1386,1386,1386,1386,0
|
|
20240814,152200,286011015,1386,1386,1386,1386,0
|
|
20240814,152100,286011015,1386,1386,1386,1386,0
|
|
20240814,152000,286011015,1386,1386,1386,1386,0
|
|
20240814,151900,286011015,1386,1386,1386,1386,1
|
|
20240814,151800,286009629,1386,1387,1387,1386,99
|
|
20240814,151700,285872318,1387,1387,1387,1387,965
|
|
20240814,151600,284533863,1387,1384,1387,1384,3384
|
|
20240814,151500,279847090,1373,1373,1373,1373,2
|
|
20240814,151400,279844344,1385,1374,1385,1373,3001
|
|
20240814,151300,275721921,1373,1383,1386,1373,7405
|
|
20240814,151200,265517655,1383,1383,1383,1383,0
|
|
20240814,151100,265517655,1383,1383,1383,1383,0
|
|
20240814,151000,265517655,1383,1377,1383,1377,152
|
|
20240814,150900,265307717,1382,1382,1382,1382,0
|
|
20240814,150800,265307717,1382,1382,1382,1382,0
|
|
20240814,150700,265307717,1382,1382,1382,1382,0
|
|
20240814,150600,265307717,1382,1382,1382,1382,1
|
|
20240814,150500,265306335,1383,1383,1383,1383,1
|
|
20240814,150400,265304952,1383,1383,1383,1383,1
|
|
20240814,150300,265303569,1375,1381,1382,1375,15029
|
|
20240814,150200,244533782,1382,1382,1382,1382,0
|
|
20240814,150100,244533782,1382,1382,1382,1382,0
|
|
20240814,150000,244533782,1382,1382,1382,1382,723
|
|
20240814,145900,243534596,1383,1383,1383,1383,0
|
|
20240814,145800,243534596,1383,1383,1383,1383,12
|
|
20240814,145700,243518000,1385,1385,1385,1385,0
|
|
20240814,145600,243518000,1385,1385,1385,1385,0
|
|
20240814,145500,243518000,1385,1385,1385,1385,0
|
|
20240814,145400,243518000,1385,1385,1385,1385,0
|
|
20240814,145300,243518000,1385,1385,1385,1385,0
|
|
20240814,145200,243518000,1385,1385,1385,1385,1
|
|
20240814,145100,243516615,1374,1375,1375,1374,900
|
|
20240814,145000,242279270,1384,1384,1384,1384,2
|
|
20240814,144900,242276502,1376,1386,1386,1375,1506
|
|
20240814,144800,240204741,1385,1384,1385,1375,5117
|
|
20240814,144700,233123856,1384,1384,1384,1384,0
|
|
20240814,144600,233123856,1384,1380,1384,1380,12
|
|
20240814,144500,233107292,1376,1376,1376,1376,404
|
|
20240814,144400,232551388,1376,1376,1376,1376,59
|
|
20240814,144300,232470204,1376,1376,1376,1376,0
|
|
20240814,144200,232470204,1376,1376,1376,1376,0
|
|
20240814,144100,232470204,1376,1376,1376,1376,3590
|
|
20240814,144000,227530364,1373,1373,1373,1373,0
|
|
20240814,143900,227530364,1373,1375,1375,1373,3435
|
|
20240814,143800,222813166,1376,1376,1376,1376,0
|
|
20240814,143700,222813166,1376,1376,1376,1376,0
|
|
20240814,143600,222813166,1376,1376,1376,1376,0
|
|
20240814,143500,222813166,1376,1376,1376,1376,1
|
|
20240814,143400,222811790,1374,1374,1374,1374,0
|
|
20240814,143300,222811790,1374,1374,1374,1374,0
|
|
20240814,143200,222811790,1374,1374,1374,1374,0
|
|
20240814,143100,222811790,1374,1374,1374,1374,500
|
|
20240814,143000,222124790,1374,1375,1375,1374,600
|
|
20240814,142900,221300383,1375,1375,1375,1375,0
|
|
20240814,142800,221300383,1375,1375,1375,1375,0
|
|
20240814,142700,221300383,1375,1375,1375,1375,0
|
|
20240814,142600,221300383,1375,1375,1375,1375,0
|
|
20240814,142500,221300383,1375,1375,1375,1375,1
|
|
20240814,142400,221299008,1376,1376,1376,1376,3361
|
|
20240814,142300,216674272,1376,1376,1376,1376,1731
|
|
20240814,142200,214292416,1376,1376,1376,1376,0
|
|
20240814,142100,214292416,1376,1376,1376,1376,569
|
|
20240814,142000,213509472,1376,1376,1376,1376,0
|
|
20240814,141900,213509472,1376,1376,1376,1376,0
|
|
20240814,141800,213509472,1376,1373,1376,1373,6
|
|
20240814,141700,213501226,1373,1373,1373,1373,0
|
|
20240814,141600,213501226,1373,1373,1373,1373,100
|
|
20240814,141500,213363926,1374,1374,1374,1374,0
|
|
20240814,141400,213363926,1374,1374,1374,1374,100
|
|
20240814,141300,213226526,1375,1375,1375,1375,1
|
|
20240814,141200,213225151,1375,1375,1375,1375,0
|
|
20240814,141100,213225151,1375,1375,1375,1375,14
|
|
20240814,141000,213205901,1375,1375,1375,1375,164
|
|
20240814,140900,212980401,1375,1375,1375,1375,66
|
|
20240814,140800,212889651,1375,1375,1375,1375,18
|
|
20240814,140700,212864901,1375,1375,1375,1375,0
|
|
20240814,140600,212864901,1375,1373,1375,1373,525
|
|
20240814,140500,212143619,1373,1373,1373,1373,962
|
|
20240814,140400,210822793,1373,1373,1373,1373,5
|
|
20240814,140300,210815928,1373,1373,1373,1373,101
|
|
20240814,140200,210677255,1373,1373,1373,1373,1137
|
|
20240814,140100,209116154,1373,1373,1373,1373,0
|
|
20240814,140000,209116154,1373,1373,1373,1373,881
|
|
20240814,135900,207906541,1372,1373,1373,1372,176
|
|
20240814,135800,207665017,1373,1373,1373,1373,0
|
|
20240814,135700,207665017,1373,1374,1374,1373,951
|
|
20240814,135600,206359287,1374,1374,1374,1374,0
|
|
20240814,135500,206359287,1374,1374,1374,1374,1975
|
|
20240814,135400,203645637,1374,1374,1374,1374,0
|
|
20240814,135300,203645637,1374,1374,1374,1374,0
|
|
20240814,135200,203645637,1374,1374,1374,1374,0
|
|
20240814,135100,203645637,1374,1374,1374,1374,0
|
|
20240814,135000,203645637,1374,1374,1374,1374,0
|
|
20240814,134900,203645637,1374,1374,1374,1374,0
|
|
20240814,134800,203645637,1374,1375,1375,1374,267
|
|
20240814,134700,203278738,1375,1375,1375,1375,0
|
|
20240814,134600,203278738,1375,1376,1376,1375,113
|
|
20240814,134500,203123263,1375,1375,1375,1375,4
|
|
20240814,134400,203117763,1375,1375,1375,1375,20
|
|
20240814,134300,203090263,1376,1376,1376,1376,18
|
|
20240814,134200,203065495,1376,1376,1376,1376,77
|
|
20240814,134100,202959543,1376,1376,1376,1376,0
|
|
20240814,134000,202959543,1376,1376,1376,1376,0
|
|
20240814,133900,202959543,1376,1376,1376,1376,0
|
|
20240814,133800,202959543,1376,1376,1376,1376,100
|
|
20240814,133700,202821943,1376,1376,1376,1376,18
|
|
20240814,133600,202797175,1376,1376,1376,1376,1453
|
|
20240814,133500,200797847,1376,1376,1376,1376,0
|
|
20240814,133400,200797847,1376,1376,1376,1376,0
|
|
20240814,133300,200797847,1376,1376,1376,1376,0
|
|
20240814,133200,200797847,1376,1376,1376,1376,0
|
|
20240814,133100,200797847,1376,1376,1376,1376,1340
|
|
20240814,133000,198954007,1377,1377,1377,1377,1
|
|
20240814,132900,198952630,1377,1377,1377,1377,110
|
|
20240814,132800,198801160,1376,1376,1376,1376,0
|
|
20240814,132700,198801160,1376,1379,1379,1376,300
|
|
20240814,132600,198388177,1384,1384,1384,1384,0
|
|
20240814,132500,198388177,1384,1384,1384,1384,0
|
|
20240814,132400,198388177,1384,1384,1384,1384,0
|
|
20240814,132300,198388177,1384,1384,1384,1384,0
|
|
20240814,132200,198388177,1384,1384,1384,1384,0
|
|
20240814,132100,198388177,1384,1384,1384,1384,0
|
|
20240814,132000,198388177,1384,1384,1384,1384,0
|
|
20240814,131900,198388177,1384,1384,1384,1384,0
|
|
20240814,131800,198388177,1384,1384,1384,1384,4
|
|
20240814,131700,198382641,1387,1387,1387,1387,0
|
|
20240814,131600,198382641,1387,1387,1387,1387,0
|
|
20240814,131500,198382641,1387,1387,1387,1387,0
|
|
20240814,131400,198382641,1387,1387,1387,1387,0
|
|
20240814,131300,198382641,1387,1382,1387,1382,100
|
|
20240814,131200,198244436,1382,1382,1382,1382,1
|
|
20240814,131100,198243054,1388,1388,1388,1388,0
|
|
20240814,131000,198243054,1388,1388,1388,1388,0
|
|
20240814,130900,198243054,1388,1379,1388,1379,5341
|
|
20240814,130800,190860019,1378,1379,1379,1378,600
|
|
20240814,130700,190032719,1378,1378,1378,1378,0
|
|
20240814,130600,190032719,1378,1378,1378,1378,100
|
|
20240814,130500,189894919,1380,1380,1380,1380,500
|
|
20240814,130400,189204919,1380,1380,1380,1380,1
|
|
20240814,130300,189203539,1372,1372,1372,1372,0
|
|
20240814,130200,189203539,1372,1372,1372,1372,0
|
|
20240814,130100,189203539,1372,1372,1372,1372,0
|
|
20240814,130000,189203539,1372,1375,1375,1372,8176
|
|
20240814,125900,177976072,1380,1380,1380,1380,36
|
|
20240814,125800,177926392,1380,1380,1380,1380,1
|
|
20240814,125700,177925012,1375,1375,1375,1375,0
|
|
20240814,125600,177925012,1375,1375,1375,1375,0
|
|
20240814,125500,177925012,1375,1375,1375,1375,200
|
|
20240814,125400,177650012,1376,1376,1376,1376,636
|
|
20240814,125300,176774876,1378,1379,1379,1378,285
|
|
20240814,125200,176382116,1379,1379,1379,1379,0
|
|
20240814,125100,176382116,1379,1379,1379,1379,130
|
|
20240814,125000,176202846,1379,1379,1379,1379,0
|
|
20240814,124900,176202846,1379,1379,1379,1379,50
|
|
20240814,124800,176133896,1380,1380,1380,1380,0
|
|
20240814,124700,176133896,1380,1380,1380,1380,0
|
|
20240814,124600,176133896,1380,1380,1380,1380,76
|
|
20240814,124500,176029016,1380,1379,1380,1379,528
|
|
20240814,124400,175300897,1379,1379,1379,1379,3
|
|
20240814,124300,175296760,1379,1379,1379,1379,26
|
|
20240814,124200,175260906,1379,1378,1379,1378,16
|
|
20240814,124100,175238857,1378,1378,1378,1378,244
|
|
20240814,124000,174902625,1378,1378,1378,1378,150
|
|
20240814,123900,174695925,1378,1378,1378,1378,7
|
|
20240814,123800,174686279,1375,1375,1375,1375,0
|
|
20240814,123700,174686279,1375,1375,1375,1375,0
|
|
20240814,123600,174686279,1375,1375,1375,1375,0
|
|
20240814,123500,174686279,1375,1375,1375,1375,0
|
|
20240814,123400,174686279,1375,1375,1375,1375,100
|
|
20240814,123300,174548779,1374,1374,1374,1374,2499
|
|
20240814,123200,171115153,1374,1374,1374,1374,200
|
|
20240814,123100,170840353,1375,1375,1375,1375,26
|
|
20240814,123000,170804603,1375,1375,1375,1375,0
|
|
20240814,122900,170804603,1375,1375,1375,1375,300
|
|
20240814,122800,170392103,1375,1375,1375,1375,1000
|
|
20240814,122700,169017103,1379,1379,1379,1379,0
|
|
20240814,122600,169017103,1379,1379,1379,1379,0
|
|
20240814,122500,169017103,1379,1379,1379,1379,5
|
|
20240814,122400,169010208,1379,1379,1379,1379,3
|
|
20240814,122300,169006071,1378,1378,1378,1378,12748
|
|
20240814,122200,151439327,1378,1378,1378,1378,103
|
|
20240814,122100,151297393,1378,1378,1378,1378,20
|
|
20240814,122000,151269833,1374,1374,1374,1374,500
|
|
20240814,121900,150582833,1374,1374,1374,1374,0
|
|
20240814,121800,150582833,1374,1374,1374,1374,0
|
|
20240814,121700,150582833,1374,1374,1374,1374,207
|
|
20240814,121600,150298415,1378,1378,1378,1378,0
|
|
20240814,121500,150298415,1378,1378,1378,1378,8
|
|
20240814,121400,150287391,1378,1378,1378,1378,0
|
|
20240814,121300,150287391,1378,1378,1378,1378,10
|
|
20240814,121200,150273611,1378,1378,1378,1378,0
|
|
20240814,121100,150273611,1378,1378,1378,1378,0
|
|
20240814,121000,150273611,1378,1378,1378,1378,0
|
|
20240814,120900,150273611,1378,1378,1378,1378,0
|
|
20240814,120800,150273611,1378,1378,1378,1378,0
|
|
20240814,120700,150273611,1378,1378,1378,1378,4
|
|
20240814,120600,150268099,1378,1378,1378,1378,0
|
|
20240814,120500,150268099,1378,1378,1378,1378,1
|
|
20240814,120400,150266721,1378,1374,1378,1374,701
|
|
20240814,120300,149303543,1374,1374,1374,1374,0
|
|
20240814,120200,149303543,1374,1377,1377,1374,500
|
|
20240814,120100,148616050,1377,1377,1377,1377,1
|
|
20240814,120000,148614673,1377,1377,1377,1377,12
|
|
20240814,115900,148598149,1377,1377,1377,1377,0
|
|
20240814,115800,148598149,1377,1377,1377,1377,0
|
|
20240814,115700,148598149,1377,1377,1377,1377,17
|
|
20240814,115600,148574740,1377,1377,1377,1377,5
|
|
20240814,115500,148567855,1377,1377,1377,1377,0
|
|
20240814,115400,148567855,1377,1377,1377,1377,0
|
|
20240814,115300,148567855,1377,1377,1377,1377,69
|
|
20240814,115200,148472842,1376,1376,1376,1376,0
|
|
20240814,115100,148472842,1376,1376,1376,1376,9
|
|
20240814,115000,148460458,1376,1376,1376,1376,0
|
|
20240814,114900,148460458,1376,1376,1376,1376,1
|
|
20240814,114800,148459082,1373,1373,1373,1373,0
|
|
20240814,114700,148459082,1373,1373,1373,1373,0
|
|
20240814,114600,148459082,1373,1374,1374,1373,482
|
|
20240814,114500,147797196,1377,1377,1377,1377,0
|
|
20240814,114400,147797196,1377,1377,1377,1377,0
|
|
20240814,114300,147797196,1377,1377,1377,1377,13
|
|
20240814,114200,147779295,1377,1377,1377,1377,0
|
|
20240814,114100,147779295,1377,1374,1377,1373,687
|
|
20240814,114000,146836031,1373,1373,1373,1373,0
|
|
20240814,113900,146836031,1373,1374,1374,1373,316
|
|
20240814,113800,146402143,1373,1373,1373,1373,1
|
|
20240814,113700,146400770,1373,1373,1373,1373,0
|
|
20240814,113600,146400770,1373,1373,1373,1373,100
|
|
20240814,113500,146263470,1377,1377,1377,1377,0
|
|
20240814,113400,146263470,1377,1377,1377,1377,11
|
|
20240814,113300,146248323,1377,1374,1377,1373,2023
|
|
20240814,113200,143470634,1374,1378,1378,1374,107
|
|
20240814,113100,143323588,1378,1378,1378,1378,58
|
|
20240814,113000,143243664,1378,1378,1378,1378,178
|
|
20240814,112900,142998380,1378,1373,1378,1373,301
|
|
20240814,112800,142585102,1378,1378,1378,1378,0
|
|
20240814,112700,142585102,1378,1378,1378,1378,0
|
|
20240814,112600,142585102,1378,1378,1378,1378,9
|
|
20240814,112500,142572700,1373,1373,1373,1373,300
|
|
20240814,112400,142160800,1378,1378,1378,1378,0
|
|
20240814,112300,142160800,1378,1378,1378,1378,0
|
|
20240814,112200,142160800,1378,1378,1378,1378,0
|
|
20240814,112100,142160800,1378,1378,1378,1378,1
|
|
20240814,112000,142159422,1372,1375,1375,1372,1000
|
|
20240814,111900,140786887,1374,1374,1374,1374,200
|
|
20240814,111800,140512087,1378,1378,1378,1378,300
|
|
20240814,111700,140098687,1379,1374,1379,1372,2407
|
|
20240814,111600,136794188,1373,1373,1373,1373,500
|
|
20240814,111500,136107688,1374,1374,1374,1374,0
|
|
20240814,111400,136107688,1374,1374,1374,1374,452
|
|
20240814,111300,135486640,1379,1379,1379,1379,0
|
|
20240814,111200,135486640,1379,1379,1379,1379,1
|
|
20240814,111100,135485261,1374,1374,1374,1374,50
|
|
20240814,111000,135416561,1374,1375,1375,1374,264
|
|
20240814,110900,135053824,1379,1379,1379,1379,10
|
|
20240814,110800,135040034,1374,1374,1374,1374,200
|
|
20240814,110700,134765234,1379,1379,1379,1379,0
|
|
20240814,110600,134765234,1379,1379,1379,1379,0
|
|
20240814,110500,134765234,1379,1379,1379,1379,0
|
|
20240814,110400,134765234,1379,1379,1379,1379,0
|
|
20240814,110300,134765234,1379,1379,1379,1379,154
|
|
20240814,110200,134552868,1374,1374,1374,1374,100
|
|
20240814,110100,134415468,1379,1379,1379,1379,0
|
|
20240814,110000,134415468,1379,1379,1379,1379,0
|
|
20240814,105900,134415468,1379,1379,1379,1379,0
|
|
20240814,105800,134415468,1379,1379,1379,1379,9
|
|
20240814,105700,134403057,1378,1378,1378,1378,310
|
|
20240814,105600,133975877,1373,1373,1373,1373,0
|
|
20240814,105500,133975877,1373,1373,1373,1373,2100
|
|
20240814,105400,131092577,1379,1379,1379,1379,0
|
|
20240814,105300,131092577,1379,1379,1379,1379,0
|
|
20240814,105200,131092577,1379,1379,1379,1379,0
|
|
20240814,105100,131092577,1379,1379,1379,1379,0
|
|
20240814,105000,131092577,1379,1379,1379,1379,0
|
|
20240814,104900,131092577,1379,1379,1379,1379,1
|
|
20240814,104800,131091198,1372,1372,1372,1372,0
|
|
20240814,104700,131091198,1372,1374,1374,1372,2988
|
|
20240814,104600,126989520,1380,1380,1380,1380,0
|
|
20240814,104500,126989520,1380,1380,1380,1380,6
|
|
20240814,104400,126981240,1373,1373,1373,1373,0
|
|
20240814,104300,126981240,1373,1373,1373,1373,0
|
|
20240814,104200,126981240,1373,1373,1373,1373,1
|
|
20240814,104100,126979867,1373,1373,1373,1373,0
|
|
20240814,104000,126979867,1373,1375,1375,1373,5043
|
|
20240814,103900,120051769,1375,1375,1375,1375,0
|
|
20240814,103800,120051769,1375,1375,1375,1375,0
|
|
20240814,103700,120051769,1375,1375,1375,1375,0
|
|
20240814,103600,120051769,1375,1383,1383,1375,516
|
|
20240814,103500,119342141,1383,1383,1383,1383,0
|
|
20240814,103400,119342141,1383,1383,1383,1383,0
|
|
20240814,103300,119342141,1383,1383,1383,1383,10
|
|
20240814,103200,119328311,1383,1383,1383,1383,3
|
|
20240814,103100,119324162,1383,1383,1383,1383,0
|
|
20240814,103000,119324162,1383,1376,1383,1374,5001
|
|
20240814,102900,112446484,1376,1376,1376,1376,83
|
|
20240814,102800,112332276,1383,1383,1383,1383,0
|
|
20240814,102700,112332276,1383,1383,1383,1376,380
|
|
20240814,102600,111809312,1376,1376,1376,1376,0
|
|
20240814,102500,111809312,1376,1378,1378,1376,5500
|
|
20240814,102400,104231580,1380,1386,1386,1380,101
|
|
20240814,102300,104092194,1385,1385,1385,1385,19
|
|
20240814,102200,104065879,1385,1383,1385,1383,12
|
|
20240814,102100,104049261,1386,1386,1386,1386,0
|
|
20240814,102000,104049261,1386,1386,1386,1386,0
|
|
20240814,101900,104049261,1386,1384,1386,1377,7935
|
|
20240814,101800,93099333,1384,1384,1384,1384,1
|
|
20240814,101700,93097949,1383,1381,1383,1381,3468
|
|
20240814,101600,88304736,1381,1381,1381,1381,100
|
|
20240814,101500,88166636,1378,1378,1378,1378,518
|
|
20240814,101400,87452832,1378,1378,1378,1378,1
|
|
20240814,101300,87451454,1371,1376,1376,1371,10002
|
|
20240814,101200,73723813,1381,1377,1381,1377,326
|
|
20240814,101100,73274907,1377,1377,1377,1377,90
|
|
20240814,101000,73150977,1377,1382,1382,1370,5015
|
|
20240814,100900,66272227,1370,1380,1380,1370,5378
|
|
20240814,100800,58881419,1383,1383,1383,1383,0
|
|
20240814,100700,58881419,1383,1383,1383,1383,62
|
|
20240814,100600,58795673,1383,1383,1383,1383,1
|
|
20240814,100500,58794290,1379,1383,1383,1379,2030
|
|
20240814,100400,55994770,1384,1381,1384,1379,2007
|
|
20240814,100300,53225878,1384,1384,1384,1383,81
|
|
20240814,100200,53113853,1384,1384,1384,1384,114
|
|
20240814,100100,52956077,1384,1384,1384,1384,0
|
|
20240814,100000,52956077,1384,1384,1384,1384,17
|
|
20240814,095900,52932549,1384,1384,1384,1384,0
|
|
20240814,095800,52932549,1384,1384,1384,1384,65
|
|
20240814,095700,52842589,1384,1382,1384,1382,4
|
|
20240814,095600,52837059,1382,1382,1382,1382,0
|
|
20240814,095500,52837059,1382,1382,1382,1382,362
|
|
20240814,095400,52336775,1382,1382,1382,1382,129
|
|
20240814,095300,52158497,1382,1383,1383,1382,726
|
|
20240814,095200,51155059,1384,1384,1384,1384,6
|
|
20240814,095100,51146755,1384,1384,1384,1384,5
|
|
20240814,095000,51139835,1384,1384,1384,1384,0
|
|
20240814,094900,51139835,1384,1384,1384,1384,2280
|
|
20240814,094800,47984315,1385,1384,1385,1384,100
|
|
20240814,094700,47845914,1384,1385,1385,1384,3
|
|
20240814,094600,47841760,1386,1386,1386,1385,152
|
|
20240814,094500,47631153,1386,1386,1386,1386,1
|
|
20240814,094400,47629767,1386,1386,1386,1385,110
|
|
20240814,094300,47477382,1385,1385,1385,1385,501
|
|
20240814,094200,46783497,1386,1386,1386,1385,56
|
|
20240814,094100,46705883,1385,1385,1385,1385,1
|
|
20240814,094000,46704498,1387,1387,1387,1387,1
|
|
20240814,093900,46703111,1385,1384,1385,1384,2397
|
|
20240814,093800,43383351,1385,1385,1385,1385,41
|
|
20240814,093700,43326566,1386,1386,1386,1386,0
|
|
20240814,093600,43326566,1386,1386,1386,1386,15
|
|
20240814,093500,43305776,1387,1387,1387,1387,0
|
|
20240814,093400,43305776,1387,1387,1387,1387,0
|
|
20240814,093300,43305776,1387,1387,1387,1387,100
|
|
20240814,093200,43167076,1387,1387,1387,1387,363
|
|
20240814,093100,42663595,1390,1390,1390,1390,0
|
|
20240814,093000,42663595,1390,1390,1390,1390,0
|
|
20240814,092900,42663595,1390,1390,1390,1390,0
|
|
20240814,092800,42663595,1390,1389,1390,1389,92
|
|
20240814,092700,42535716,1390,1390,1390,1390,630
|
|
20240814,092600,41660016,1391,1391,1391,1391,1
|
|
20240814,092500,41658625,1391,1388,1391,1388,4040
|
|
20240814,092400,36050920,1388,1388,1388,1388,0
|
|
20240814,092300,36050920,1388,1387,1388,1387,250
|
|
20240814,092200,35704113,1387,1387,1387,1387,1
|
|
20240814,092100,35702726,1387,1387,1387,1387,0
|
|
20240814,092000,35702726,1387,1386,1387,1386,2
|
|
20240814,091900,35699953,1381,1381,1381,1381,105
|
|
20240814,091800,35554948,1381,1382,1382,1381,6100
|
|
20240814,091700,27130838,1381,1381,1381,1381,19
|
|
20240814,091600,27104599,1387,1387,1387,1387,6
|
|
20240814,091500,27096277,1388,1388,1388,1388,7
|
|
20240814,091400,27086561,1388,1388,1388,1388,30
|
|
20240814,091300,27044921,1388,1388,1388,1388,154
|
|
20240814,091200,26831169,1390,1391,1391,1390,263
|
|
20240814,091100,26465528,1390,1390,1390,1390,3840
|
|
20240814,091000,21127928,1393,1390,1393,1390,1122
|
|
20240814,090900,19567988,1390,1393,1393,1390,623
|
|
20240814,090800,18700156,1390,1390,1390,1390,0
|
|
20240814,090700,18700156,1390,1388,1390,1388,4947
|
|
20240814,090600,11826360,1379,1388,1388,1379,1946
|
|
20240814,090500,9125492,1388,1379,1388,1379,10
|
|
20240814,090400,9111693,1388,1388,1388,1388,114
|
|
20240814,090300,8953461,1387,1387,1387,1387,2678
|
|
20240814,090200,5239075,1387,1385,1387,1385,13
|
|
20240814,090100,5221046,1377,1378,1384,1377,2564
|
|
20240814,090000,1688810,1377,1373,1377,1373,1230
|