613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,191000,932757825,1485,1485,1485,1485,3062
|
|
20240802,190900,932757825,1485,1485,1485,1485,0
|
|
20240802,190800,932757825,1485,1485,1485,1485,0
|
|
20240802,190700,932757825,1485,1485,1485,1485,0
|
|
20240802,190600,932757825,1485,1485,1485,1485,0
|
|
20240802,190500,932757825,1485,1485,1485,1485,0
|
|
20240802,190400,932757825,1485,1485,1485,1485,0
|
|
20240802,190300,932757825,1485,1485,1485,1485,0
|
|
20240802,190200,932757825,1485,1485,1485,1485,0
|
|
20240802,190100,932757825,1485,1485,1485,1485,0
|
|
20240802,190000,932757825,1485,1485,1485,1485,0
|
|
20240802,185900,932757825,1485,1485,1485,1485,0
|
|
20240802,185800,932757825,1485,1485,1485,1485,0
|
|
20240802,185700,932757825,1485,1485,1485,1485,0
|
|
20240802,185600,932757825,1485,1485,1485,1485,0
|
|
20240802,185500,932757825,1485,1485,1485,1485,0
|
|
20240802,185400,932757825,1485,1485,1485,1485,0
|
|
20240802,185300,932757825,1485,1485,1485,1485,0
|
|
20240802,185200,932757825,1485,1485,1485,1485,0
|
|
20240802,185100,932757825,1485,1485,1485,1485,0
|
|
20240802,185000,932757825,1485,1485,1485,1485,0
|
|
20240802,184900,932757825,1485,1485,1485,1485,0
|
|
20240802,184800,932757825,1485,1485,1485,1485,0
|
|
20240802,184700,932757825,1485,1485,1485,1485,0
|
|
20240802,184600,932757825,1485,1485,1485,1485,0
|
|
20240802,184500,932757825,1485,1485,1485,1485,0
|
|
20240802,184400,932757825,1485,1485,1485,1485,0
|
|
20240802,184300,932757825,1485,1485,1485,1485,0
|
|
20240802,184200,932757825,1485,1485,1485,1485,0
|
|
20240802,184100,932757825,1485,1485,1485,1485,0
|
|
20240802,184000,932757825,1485,1485,1485,1485,3062
|
|
20240802,183900,932757825,1485,1485,1485,1485,0
|
|
20240802,183800,932757825,1485,1485,1485,1485,0
|
|
20240802,183700,932757825,1485,1485,1485,1485,0
|
|
20240802,183600,932757825,1485,1485,1485,1485,0
|
|
20240802,183500,932757825,1485,1485,1485,1485,0
|
|
20240802,183400,932757825,1485,1485,1485,1485,0
|
|
20240802,183300,932757825,1485,1485,1485,1485,0
|
|
20240802,183200,932757825,1485,1485,1485,1485,0
|
|
20240802,183100,932757825,1485,1485,1485,1485,0
|
|
20240802,183000,932757825,1485,1485,1485,1485,0
|
|
20240802,182900,932757825,1485,1485,1485,1485,0
|
|
20240802,182800,932757825,1485,1485,1485,1485,0
|
|
20240802,182700,932757825,1485,1485,1485,1485,0
|
|
20240802,182600,932757825,1485,1485,1485,1485,0
|
|
20240802,182500,932757825,1485,1485,1485,1485,0
|
|
20240802,182400,932757825,1485,1485,1485,1485,0
|
|
20240802,182300,932757825,1485,1485,1485,1485,0
|
|
20240802,182200,932757825,1485,1485,1485,1485,0
|
|
20240802,182100,932757825,1485,1485,1485,1485,0
|
|
20240802,182000,932757825,1485,1485,1485,1485,0
|
|
20240802,181900,932757825,1485,1485,1485,1485,0
|
|
20240802,181800,932757825,1485,1485,1485,1485,0
|
|
20240802,181700,932757825,1485,1485,1485,1485,0
|
|
20240802,181600,932757825,1485,1485,1485,1485,0
|
|
20240802,181500,932757825,1485,1485,1485,1485,0
|
|
20240802,181400,932757825,1485,1485,1485,1485,0
|
|
20240802,181300,932757825,1485,1485,1485,1485,0
|
|
20240802,181200,932757825,1485,1485,1485,1485,0
|
|
20240802,181100,932757825,1485,1485,1485,1485,0
|
|
20240802,181000,932757825,1485,1485,1485,1485,3062
|
|
20240802,180900,932757825,1485,1485,1485,1485,0
|
|
20240802,180800,932757825,1485,1485,1485,1485,0
|
|
20240802,180700,932757825,1485,1485,1485,1485,0
|
|
20240802,180600,932757825,1485,1485,1485,1485,0
|
|
20240802,180500,932757825,1485,1485,1485,1485,0
|
|
20240802,180400,932757825,1485,1485,1485,1485,0
|
|
20240802,180300,932757825,1485,1485,1485,1485,0
|
|
20240802,180200,932757825,1485,1485,1485,1485,0
|
|
20240802,180100,932757825,1485,1485,1485,1485,0
|
|
20240802,180000,932757825,1485,1485,1485,1485,0
|
|
20240802,175900,932757825,1485,1485,1485,1485,0
|
|
20240802,175800,932757825,1485,1485,1485,1485,0
|
|
20240802,175700,932757825,1485,1485,1485,1485,0
|
|
20240802,175600,932757825,1485,1485,1485,1485,0
|
|
20240802,175500,932757825,1485,1485,1485,1485,0
|
|
20240802,175400,932757825,1485,1485,1485,1485,0
|
|
20240802,175300,932757825,1485,1485,1485,1485,0
|
|
20240802,175200,932757825,1485,1485,1485,1485,0
|
|
20240802,175100,932757825,1485,1485,1485,1485,0
|
|
20240802,175000,932757825,1485,1485,1485,1485,0
|
|
20240802,174900,932757825,1485,1485,1485,1485,0
|
|
20240802,174800,932757825,1485,1485,1485,1485,0
|
|
20240802,174700,932757825,1485,1485,1485,1485,0
|
|
20240802,174600,932757825,1485,1485,1485,1485,0
|
|
20240802,174500,932757825,1485,1485,1485,1485,0
|
|
20240802,174400,932757825,1485,1485,1485,1485,0
|
|
20240802,174300,932757825,1485,1485,1485,1485,0
|
|
20240802,174200,932757825,1485,1485,1485,1485,0
|
|
20240802,174100,932757825,1485,1485,1485,1485,0
|
|
20240802,174000,932757825,1485,1485,1485,1485,3062
|
|
20240802,173900,932757825,1485,1485,1485,1485,0
|
|
20240802,173800,932757825,1485,1485,1485,1485,0
|
|
20240802,173700,932757825,1485,1485,1485,1485,0
|
|
20240802,173600,932757825,1485,1485,1485,1485,0
|
|
20240802,173500,932757825,1485,1485,1485,1485,0
|
|
20240802,173400,932757825,1485,1485,1485,1485,0
|
|
20240802,173300,932757825,1485,1485,1485,1485,0
|
|
20240802,173200,932757825,1485,1485,1485,1485,0
|
|
20240802,173100,932757825,1485,1485,1485,1485,0
|
|
20240802,173000,932757825,1485,1485,1485,1485,0
|
|
20240802,172900,932757825,1485,1485,1485,1485,0
|
|
20240802,172800,932757825,1485,1485,1485,1485,0
|
|
20240802,172700,932757825,1485,1485,1485,1485,0
|
|
20240802,172600,932757825,1485,1485,1485,1485,0
|
|
20240802,172500,932757825,1485,1485,1485,1485,0
|
|
20240802,172400,932757825,1485,1485,1485,1485,0
|
|
20240802,172300,932757825,1485,1485,1485,1485,0
|
|
20240802,172200,932757825,1485,1485,1485,1485,0
|
|
20240802,172100,932757825,1485,1485,1485,1485,0
|
|
20240802,172000,932757825,1485,1485,1485,1485,0
|
|
20240802,171900,932757825,1485,1485,1485,1485,0
|
|
20240802,171800,932757825,1485,1485,1485,1485,0
|
|
20240802,171700,932757825,1485,1485,1485,1485,0
|
|
20240802,171600,932757825,1485,1485,1485,1485,0
|
|
20240802,171500,932757825,1485,1485,1485,1485,0
|
|
20240802,171400,932757825,1485,1485,1485,1485,0
|
|
20240802,171300,932757825,1485,1485,1485,1485,0
|
|
20240802,171200,932757825,1485,1485,1485,1485,0
|
|
20240802,171100,932757825,1485,1485,1485,1485,0
|
|
20240802,171000,932757825,1485,1485,1485,1485,3062
|
|
20240802,170900,932757825,1485,1485,1485,1485,0
|
|
20240802,170800,932757825,1485,1485,1485,1485,0
|
|
20240802,170700,932757825,1485,1485,1485,1485,0
|
|
20240802,170600,932757825,1485,1485,1485,1485,0
|
|
20240802,170500,932757825,1485,1485,1485,1485,0
|
|
20240802,170400,932757825,1485,1485,1485,1485,0
|
|
20240802,170300,932757825,1485,1485,1485,1485,0
|
|
20240802,170200,932757825,1485,1485,1485,1485,0
|
|
20240802,170100,932757825,1485,1485,1485,1485,0
|
|
20240802,170000,932757825,1485,1485,1485,1485,0
|
|
20240802,165900,932757825,1485,1485,1485,1485,0
|
|
20240802,165800,932757825,1485,1485,1485,1485,0
|
|
20240802,165700,932757825,1485,1485,1485,1485,0
|
|
20240802,165600,932757825,1485,1485,1485,1485,0
|
|
20240802,165500,932757825,1485,1485,1485,1485,0
|
|
20240802,165400,932757825,1485,1485,1485,1485,0
|
|
20240802,165300,932757825,1485,1485,1485,1485,0
|
|
20240802,165200,932757825,1485,1485,1485,1485,0
|
|
20240802,165100,932757825,1485,1485,1485,1485,0
|
|
20240802,165000,932757825,1485,1485,1485,1485,0
|
|
20240802,164900,932757825,1485,1485,1485,1485,0
|
|
20240802,164800,932757825,1485,1485,1485,1485,0
|
|
20240802,164700,932757825,1485,1485,1485,1485,0
|
|
20240802,164600,932757825,1485,1485,1485,1485,0
|
|
20240802,164500,932757825,1485,1485,1485,1485,0
|
|
20240802,164400,932757825,1485,1485,1485,1485,0
|
|
20240802,164300,932757825,1485,1485,1485,1485,0
|
|
20240802,164200,932757825,1485,1485,1485,1485,0
|
|
20240802,164100,932757825,1485,1485,1485,1485,0
|
|
20240802,164000,932757825,1485,1485,1485,1485,3062
|
|
20240802,163900,932757825,1485,1485,1485,1485,0
|
|
20240802,163800,932757825,1485,1485,1485,1485,0
|
|
20240802,163700,932757825,1485,1485,1485,1485,0
|
|
20240802,163600,932757825,1485,1485,1485,1485,0
|
|
20240802,163500,932757825,1485,1485,1485,1485,0
|
|
20240802,163400,932757825,1485,1485,1485,1485,0
|
|
20240802,163300,932757825,1485,1485,1485,1485,0
|
|
20240802,163200,932757825,1485,1485,1485,1485,0
|
|
20240802,163100,932757825,1485,1485,1485,1485,0
|
|
20240802,163000,932757825,1485,1485,1485,1485,0
|
|
20240802,162900,932757825,1485,1485,1485,1485,0
|
|
20240802,162800,932757825,1485,1485,1485,1485,0
|
|
20240802,162700,932757825,1485,1485,1485,1485,0
|
|
20240802,162600,932757825,1485,1485,1485,1485,0
|
|
20240802,162500,932757825,1485,1485,1485,1485,0
|
|
20240802,162400,932757825,1485,1485,1485,1485,0
|
|
20240802,162300,932757825,1485,1485,1485,1485,0
|
|
20240802,162200,932757825,1485,1485,1485,1485,0
|
|
20240802,162100,932757825,1485,1485,1485,1485,0
|
|
20240802,162000,932757825,1485,1485,1485,1485,0
|
|
20240802,161900,932757825,1485,1485,1485,1485,0
|
|
20240802,161800,932757825,1485,1485,1485,1485,0
|
|
20240802,161700,932757825,1485,1485,1485,1485,0
|
|
20240802,161600,932757825,1485,1485,1485,1485,0
|
|
20240802,161500,932757825,1485,1485,1485,1485,0
|
|
20240802,161400,932757825,1485,1485,1485,1485,0
|
|
20240802,161300,932757825,1485,1485,1485,1485,0
|
|
20240802,161200,932757825,1485,1485,1485,1485,0
|
|
20240802,161100,932757825,1485,1485,1485,1485,0
|
|
20240802,161000,932757825,1485,1485,1485,1485,3062
|
|
20240802,160900,932757825,1485,1485,1485,1485,0
|
|
20240802,160800,932757825,1485,1485,1485,1485,0
|
|
20240802,160700,932757825,1485,1485,1485,1485,0
|
|
20240802,160600,932757825,1485,1485,1485,1485,0
|
|
20240802,160500,932757825,1485,1485,1485,1485,0
|
|
20240802,160400,932757825,1485,1485,1485,1485,0
|
|
20240802,160300,932757825,1485,1485,1485,1485,0
|
|
20240802,160200,932757825,1485,1485,1485,1485,0
|
|
20240802,160100,932757825,1485,1485,1485,1485,0
|
|
20240802,160000,932757825,1485,1485,1485,1485,0
|
|
20240802,155900,932757825,1485,1485,1485,1485,0
|
|
20240802,155800,932757825,1485,1485,1485,1485,0
|
|
20240802,155700,932757825,1485,1485,1485,1485,0
|
|
20240802,155600,932757825,1485,1485,1485,1485,0
|
|
20240802,155500,932757825,1485,1485,1485,1485,0
|
|
20240802,155400,932757825,1485,1485,1485,1485,0
|
|
20240802,155300,932757825,1485,1485,1485,1485,0
|
|
20240802,155200,932757825,1485,1485,1485,1485,0
|
|
20240802,155100,932757825,1485,1485,1485,1485,0
|
|
20240802,155000,932757825,1485,1485,1485,1485,0
|
|
20240802,154900,932757825,1485,1485,1485,1485,0
|
|
20240802,154800,932757825,1485,1485,1485,1485,0
|
|
20240802,154700,932757825,1485,1485,1485,1485,0
|
|
20240802,154600,932757825,1485,1485,1485,1485,0
|
|
20240802,154500,932757825,1485,1485,1485,1485,0
|
|
20240802,154400,932757825,1485,1485,1485,1485,0
|
|
20240802,154300,932757825,1485,1485,1485,1485,0
|
|
20240802,154200,932757825,1485,1485,1485,1485,0
|
|
20240802,154100,932757825,1485,1485,1485,1485,0
|
|
20240802,154000,932757825,1485,1485,1485,1485,3062
|
|
20240802,153900,932757825,1485,1485,1485,1485,0
|
|
20240802,153800,932757825,1485,1485,1485,1485,0
|
|
20240802,153700,932757825,1485,1485,1485,1485,0
|
|
20240802,153600,932757825,1485,1485,1485,1485,0
|
|
20240802,153500,932757825,1485,1485,1485,1485,0
|
|
20240802,153400,932757825,1485,1485,1485,1485,0
|
|
20240802,153300,932757825,1485,1485,1485,1485,0
|
|
20240802,153200,932757825,1485,1485,1485,1485,0
|
|
20240802,153100,932757825,1485,1485,1485,1485,0
|
|
20240802,153000,932757825,1485,1485,1485,1485,3062
|
|
20240802,152900,928210755,1486,1486,1486,1486,0
|
|
20240802,152800,928210755,1486,1486,1486,1486,0
|
|
20240802,152700,928210755,1486,1486,1486,1486,0
|
|
20240802,152600,928210755,1486,1486,1486,1486,0
|
|
20240802,152500,928210755,1486,1486,1486,1486,0
|
|
20240802,152400,928210755,1486,1486,1486,1486,0
|
|
20240802,152300,928210755,1486,1486,1486,1486,0
|
|
20240802,152200,928210755,1486,1486,1486,1486,0
|
|
20240802,152100,928210755,1486,1486,1486,1486,0
|
|
20240802,152000,928210755,1486,1486,1486,1486,0
|
|
20240802,151900,928210755,1486,1486,1486,1485,1501
|
|
20240802,151800,925981268,1485,1486,1486,1485,3
|
|
20240802,151700,925976811,1487,1486,1487,1486,273
|
|
20240802,151600,925571120,1486,1486,1486,1486,3
|
|
20240802,151500,925566662,1487,1486,1487,1486,21
|
|
20240802,151400,925535455,1487,1485,1487,1485,101
|
|
20240802,151300,925385369,1486,1483,1486,1483,1010
|
|
20240802,151200,923885776,1484,1480,1484,1479,733
|
|
20240802,151100,922801519,1484,1483,1484,1479,103
|
|
20240802,151000,922649169,1485,1478,1485,1478,518
|
|
20240802,150900,921883552,1486,1477,1486,1477,1274
|
|
20240802,150800,920001800,1477,1487,1488,1477,4400
|
|
20240802,150700,913476737,1488,1480,1488,1480,4
|
|
20240802,150600,913470802,1480,1488,1488,1480,176
|
|
20240802,150500,913210314,1487,1486,1487,1486,298
|
|
20240802,150400,912767234,1487,1487,1487,1487,11
|
|
20240802,150300,912750877,1487,1487,1487,1487,4
|
|
20240802,150200,912744929,1488,1488,1488,1488,0
|
|
20240802,150100,912744929,1488,1486,1488,1486,32
|
|
20240802,150000,912697336,1487,1478,1487,1476,1501
|
|
20240802,145900,910480059,1489,1489,1489,1489,0
|
|
20240802,145800,910480059,1489,1479,1489,1476,4339
|
|
20240802,145700,904072064,1481,1481,1481,1480,12793
|
|
20240802,145600,885136005,1481,1480,1481,1480,109
|
|
20240802,145500,884974581,1481,1481,1481,1481,1029
|
|
20240802,145400,883450632,1482,1482,1482,1482,3
|
|
20240802,145300,883446186,1485,1482,1485,1482,3181
|
|
20240802,145200,878727201,1482,1482,1482,1482,15
|
|
20240802,145100,878704971,1481,1481,1481,1481,626
|
|
20240802,145000,877777865,1481,1478,1481,1478,1821
|
|
20240802,144900,875084859,1474,1474,1474,1474,1356
|
|
20240802,144800,873086115,1478,1478,1478,1473,1427
|
|
20240802,144700,870982861,1474,1474,1474,1474,2935
|
|
20240802,144600,866656671,1479,1478,1479,1478,3
|
|
20240802,144500,866652236,1480,1479,1480,1479,3
|
|
20240802,144400,866647798,1481,1481,1481,1474,1408
|
|
20240802,144300,864567070,1480,1481,1481,1480,947
|
|
20240802,144200,863165493,1476,1476,1476,1476,45
|
|
20240802,144100,863099073,1476,1476,1476,1476,14
|
|
20240802,144000,863078409,1476,1476,1476,1476,822
|
|
20240802,143900,861865137,1475,1475,1475,1475,500
|
|
20240802,143800,861127637,1474,1479,1479,1474,3098
|
|
20240802,143700,856559518,1479,1479,1479,1479,52
|
|
20240802,143600,856482610,1481,1480,1481,1480,23
|
|
20240802,143500,856448569,1483,1482,1483,1475,5034
|
|
20240802,143400,849022008,1476,1476,1476,1476,0
|
|
20240802,143300,849022008,1476,1484,1484,1476,5294
|
|
20240802,143200,841198453,1480,1480,1480,1480,310
|
|
20240802,143100,840739653,1485,1483,1485,1483,2
|
|
20240802,143000,840736685,1485,1485,1485,1484,3
|
|
20240802,142900,840732231,1479,1483,1483,1479,278
|
|
20240802,142800,840320865,1486,1480,1486,1480,6020
|
|
20240802,142700,831411134,1486,1481,1486,1479,589
|
|
20240802,142600,830539246,1481,1481,1489,1479,1445
|
|
20240802,142500,828400599,1480,1481,1481,1480,4306
|
|
20240802,142400,822027718,1480,1489,1489,1480,2561
|
|
20240802,142300,818234127,1491,1491,1491,1490,869
|
|
20240802,142200,816939315,1490,1483,1490,1480,1864
|
|
20240802,142100,814177780,1488,1489,1489,1482,2072
|
|
20240802,142000,811102641,1495,1495,1495,1495,0
|
|
20240802,141900,811102641,1495,1495,1495,1495,1
|
|
20240802,141800,811101146,1486,1494,1494,1485,5000
|
|
20240802,141700,803656157,1495,1496,1496,1495,1167
|
|
20240802,141600,801911488,1499,1499,1499,1499,24
|
|
20240802,141500,801875512,1499,1499,1499,1496,128
|
|
20240802,141400,801683961,1496,1496,1496,1496,1600
|
|
20240802,141300,799290361,1496,1496,1496,1496,364
|
|
20240802,141200,798745817,1496,1499,1499,1490,11649
|
|
20240802,141100,781328909,1500,1500,1500,1500,22
|
|
20240802,141000,781295909,1501,1501,1501,1500,809
|
|
20240802,140900,780081642,1501,1499,1501,1499,253
|
|
20240802,140800,779702391,1500,1502,1502,1500,16852
|
|
20240802,140700,754408442,1503,1504,1504,1503,879
|
|
20240802,140600,753087106,1505,1507,1508,1505,2732
|
|
20240802,140500,748974571,1509,1509,1509,1509,1
|
|
20240802,140400,748973062,1507,1507,1507,1507,149
|
|
20240802,140300,748748519,1507,1507,1507,1507,102
|
|
20240802,140200,748594805,1507,1507,1507,1507,1
|
|
20240802,140100,748593298,1506,1507,1507,1506,1868
|
|
20240802,140000,745780069,1507,1507,1509,1506,1882
|
|
20240802,135900,742945501,1507,1507,1507,1507,3
|
|
20240802,135800,742940980,1509,1509,1509,1509,1
|
|
20240802,135700,742939471,1506,1506,1507,1506,1998
|
|
20240802,135600,739929883,1506,1507,1507,1506,6
|
|
20240802,135500,739920843,1507,1509,1509,1507,642
|
|
20240802,135400,738952183,1509,1509,1509,1509,1
|
|
20240802,135300,738950674,1507,1507,1507,1507,0
|
|
20240802,135200,738950674,1507,1507,1507,1507,92
|
|
20240802,135100,738812030,1506,1510,1510,1506,702
|
|
20240802,135000,737754566,1507,1505,1507,1505,1649
|
|
20240802,134900,735270423,1505,1506,1506,1505,150
|
|
20240802,134800,735044573,1506,1507,1510,1506,1186
|
|
20240802,134700,733257264,1510,1507,1510,1507,2060
|
|
20240802,134600,730148667,1509,1508,1509,1506,952
|
|
20240802,134500,728714748,1509,1507,1509,1507,9
|
|
20240802,134400,728701181,1507,1508,1508,1507,952
|
|
20240802,134300,727266167,1508,1509,1509,1508,94
|
|
20240802,134200,727124413,1509,1509,1509,1509,228
|
|
20240802,134100,726780361,1510,1512,1512,1510,1050
|
|
20240802,134000,725194761,1510,1512,1512,1510,3993
|
|
20240802,133900,719161959,1516,1512,1516,1512,1327
|
|
20240802,133800,717155511,1512,1517,1518,1512,4878
|
|
20240802,133700,709759040,1517,1516,1517,1516,904
|
|
20240802,133600,708388457,1516,1512,1517,1512,2707
|
|
20240802,133500,704285322,1512,1512,1515,1512,7003
|
|
20240802,133400,693696369,1512,1512,1512,1510,942
|
|
20240802,133300,692272865,1512,1511,1515,1511,1392
|
|
20240802,133200,690168250,1511,1516,1516,1511,382
|
|
20240802,133100,689590670,1517,1512,1518,1512,25
|
|
20240802,133000,689552854,1518,1516,1519,1516,2935
|
|
20240802,132900,685098443,1511,1509,1518,1508,2289
|
|
20240802,132800,681631235,1510,1510,1510,1509,618
|
|
20240802,132700,680698153,1509,1507,1509,1507,1876
|
|
20240802,132600,677869151,1507,1507,1507,1507,1985
|
|
20240802,132500,674877756,1507,1506,1507,1504,6080
|
|
20240802,132400,665718756,1504,1505,1505,1504,5565
|
|
20240802,132300,657346547,1506,1506,1506,1506,3157
|
|
20240802,132200,652592105,1507,1507,1508,1507,2159
|
|
20240802,132100,649338490,1508,1507,1508,1507,1023
|
|
20240802,132000,647796633,1507,1508,1508,1507,1430
|
|
20240802,131900,645640628,1507,1508,1508,1507,3415
|
|
20240802,131800,640492088,1509,1508,1509,1507,735
|
|
20240802,131700,639384231,1509,1510,1510,1509,6
|
|
20240802,131600,639375173,1507,1515,1515,1507,8748
|
|
20240802,131500,626156227,1518,1518,1518,1515,2817
|
|
20240802,131400,621881020,1518,1513,1518,1513,3582
|
|
20240802,131300,616461449,1513,1514,1514,1512,1965
|
|
20240802,131200,613488338,1518,1518,1524,1518,8347
|
|
20240802,131100,600786033,1517,1507,1517,1506,4481
|
|
20240802,131000,594004202,1506,1513,1513,1506,9131
|
|
20240802,130900,580244587,1507,1522,1523,1507,21207
|
|
20240802,130800,548158203,1523,1515,1524,1512,20761
|
|
20240802,130700,516613071,1515,1518,1518,1511,15560
|
|
20240802,130600,493036645,1523,1521,1523,1518,14376
|
|
20240802,130500,471178286,1519,1518,1527,1514,31023
|
|
20240802,130400,423950005,1516,1517,1518,1511,23903
|
|
20240802,130300,387748676,1517,1505,1519,1505,42232
|
|
20240802,130200,323891027,1505,1498,1505,1497,2488
|
|
20240802,130100,320156303,1499,1499,1501,1497,3702
|
|
20240802,130000,314604631,1488,1499,1501,1488,6414
|
|
20240802,125900,304993166,1500,1483,1503,1483,28983
|
|
20240802,125800,261776160,1483,1483,1483,1483,5
|
|
20240802,125700,261768745,1482,1482,1482,1482,2
|
|
20240802,125600,261765781,1478,1483,1483,1478,119
|
|
20240802,125500,261589894,1478,1484,1484,1478,7696
|
|
20240802,125400,250212065,1483,1483,1483,1483,0
|
|
20240802,125300,250212065,1483,1484,1484,1483,1459
|
|
20240802,125200,248048311,1484,1484,1484,1484,0
|
|
20240802,125100,248048311,1484,1483,1484,1483,3031
|
|
20240802,125000,243552336,1483,1483,1483,1483,10
|
|
20240802,124900,243537506,1483,1483,1483,1483,1
|
|
20240802,124800,243536023,1483,1481,1483,1481,502
|
|
20240802,124700,242792557,1483,1483,1483,1483,6
|
|
20240802,124600,242783659,1483,1483,1483,1483,100
|
|
20240802,124500,242635359,1483,1482,1483,1482,110
|
|
20240802,124400,242472239,1483,1483,1483,1483,0
|
|
20240802,124300,242472239,1483,1483,1483,1483,0
|
|
20240802,124200,242472239,1483,1483,1483,1483,100
|
|
20240802,124100,242323939,1478,1478,1478,1478,0
|
|
20240802,124000,242323939,1478,1478,1478,1478,0
|
|
20240802,123900,242323939,1478,1480,1480,1478,200
|
|
20240802,123800,242028324,1483,1483,1483,1483,0
|
|
20240802,123700,242028324,1483,1478,1483,1478,102
|
|
20240802,123600,241877558,1479,1479,1479,1479,500
|
|
20240802,123500,241138058,1479,1479,1479,1479,170
|
|
20240802,123400,240886628,1480,1480,1480,1480,0
|
|
20240802,123300,240886628,1480,1480,1480,1480,0
|
|
20240802,123200,240886628,1480,1478,1480,1478,101
|
|
20240802,123100,240737150,1480,1480,1480,1480,16
|
|
20240802,123000,240713470,1478,1478,1478,1478,0
|
|
20240802,122900,240713470,1478,1478,1478,1478,100
|
|
20240802,122800,240565670,1479,1479,1479,1479,2
|
|
20240802,122700,240562712,1479,1479,1479,1479,0
|
|
20240802,122600,240562712,1479,1479,1479,1479,109
|
|
20240802,122500,240401501,1481,1482,1482,1480,522
|
|
20240802,122400,239628920,1482,1482,1482,1482,5
|
|
20240802,122300,239621510,1482,1482,1482,1482,0
|
|
20240802,122200,239621510,1482,1482,1482,1482,0
|
|
20240802,122100,239621510,1482,1480,1482,1480,1451
|
|
20240802,122000,237472028,1482,1482,1482,1482,0
|
|
20240802,121900,237472028,1482,1482,1482,1482,0
|
|
20240802,121800,237472028,1482,1482,1482,1482,1
|
|
20240802,121700,237470546,1482,1479,1482,1479,219
|
|
20240802,121600,237146339,1479,1479,1479,1479,200
|
|
20240802,121500,236850539,1479,1478,1479,1478,27
|
|
20240802,121400,236810618,1479,1479,1479,1479,0
|
|
20240802,121300,236810618,1479,1479,1479,1479,200
|
|
20240802,121200,236514818,1479,1479,1479,1479,0
|
|
20240802,121100,236514818,1479,1479,1479,1479,1
|
|
20240802,121000,236513339,1478,1478,1478,1478,100
|
|
20240802,120900,236365539,1478,1478,1478,1478,158
|
|
20240802,120800,236132015,1478,1478,1478,1478,542
|
|
20240802,120700,235330939,1478,1478,1478,1478,0
|
|
20240802,120600,235330939,1478,1478,1478,1478,0
|
|
20240802,120500,235330939,1478,1478,1478,1478,400
|
|
20240802,120400,234739739,1478,1478,1478,1478,3
|
|
20240802,120300,234735305,1479,1479,1479,1479,2
|
|
20240802,120200,234732347,1479,1479,1479,1479,101
|
|
20240802,120100,234582968,1479,1479,1479,1479,5
|
|
20240802,120000,234575573,1479,1479,1479,1479,21
|
|
20240802,115900,234544514,1479,1479,1479,1479,100
|
|
20240802,115800,234396614,1479,1479,1479,1479,102
|
|
20240802,115700,234245756,1479,1479,1479,1479,2
|
|
20240802,115600,234242798,1476,1476,1476,1476,0
|
|
20240802,115500,234242798,1476,1476,1476,1476,2000
|
|
20240802,115400,231290798,1478,1478,1478,1476,1247
|
|
20240802,115300,229449116,1478,1478,1478,1478,0
|
|
20240802,115200,229449116,1478,1478,1478,1478,2001
|
|
20240802,115100,226491638,1479,1479,1479,1479,2041
|
|
20240802,115000,223472999,1479,1482,1482,1479,500
|
|
20240802,114900,222733123,1480,1480,1480,1480,552
|
|
20240802,114800,221916163,1480,1482,1482,1480,748
|
|
20240802,114700,220808347,1482,1482,1482,1482,1611
|
|
20240802,114600,218420845,1481,1481,1481,1481,0
|
|
20240802,114500,218420845,1481,1482,1482,1481,555
|
|
20240802,114400,217598454,1482,1482,1482,1482,30
|
|
20240802,114300,217553994,1483,1483,1483,1483,308
|
|
20240802,114200,217097230,1486,1486,1486,1486,4
|
|
20240802,114100,217091286,1486,1486,1486,1484,149
|
|
20240802,114000,216870146,1486,1486,1486,1486,0
|
|
20240802,113900,216870146,1486,1486,1486,1486,2
|
|
20240802,113800,216867174,1484,1484,1484,1484,0
|
|
20240802,113700,216867174,1484,1484,1484,1484,0
|
|
20240802,113600,216867174,1484,1486,1486,1484,568
|
|
20240802,113500,216024260,1484,1485,1485,1484,454
|
|
20240802,113400,215350071,1485,1486,1486,1485,120
|
|
20240802,113300,215171752,1486,1486,1486,1486,235
|
|
20240802,113200,214822542,1486,1486,1486,1486,0
|
|
20240802,113100,214822542,1486,1486,1486,1486,1
|
|
20240802,113000,214821056,1482,1482,1482,1482,546
|
|
20240802,112900,214011884,1482,1482,1482,1482,3
|
|
20240802,112800,214007438,1482,1482,1482,1482,50
|
|
20240802,112700,213933338,1482,1482,1482,1482,0
|
|
20240802,112600,213933338,1482,1482,1482,1482,2
|
|
20240802,112500,213930374,1480,1481,1481,1480,165
|
|
20240802,112400,213686143,1482,1482,1482,1482,1
|
|
20240802,112300,213684661,1482,1482,1482,1482,0
|
|
20240802,112200,213684661,1482,1480,1482,1480,79
|
|
20240802,112100,213567599,1480,1480,1480,1480,0
|
|
20240802,112000,213567599,1480,1482,1482,1480,730
|
|
20240802,111900,212486717,1482,1482,1482,1482,7
|
|
20240802,111800,212476343,1482,1482,1482,1482,10
|
|
20240802,111700,212461523,1482,1483,1483,1482,303
|
|
20240802,111600,212012475,1483,1485,1485,1483,600
|
|
20240802,111500,211122011,1484,1484,1484,1484,0
|
|
20240802,111400,211122011,1484,1484,1484,1484,0
|
|
20240802,111300,211122011,1484,1484,1484,1484,0
|
|
20240802,111200,211122011,1484,1484,1484,1484,0
|
|
20240802,111100,211122011,1484,1484,1484,1484,0
|
|
20240802,111000,211122011,1484,1484,1484,1484,0
|
|
20240802,110900,211122011,1484,1484,1484,1484,0
|
|
20240802,110800,211122011,1484,1484,1484,1484,1
|
|
20240802,110700,211120527,1486,1486,1486,1486,50
|
|
20240802,110600,211046227,1486,1486,1486,1486,159
|
|
20240802,110500,210809953,1486,1486,1486,1486,0
|
|
20240802,110400,210809953,1486,1486,1486,1486,0
|
|
20240802,110300,210809953,1486,1486,1486,1486,0
|
|
20240802,110200,210809953,1486,1486,1486,1486,316
|
|
20240802,110100,210340377,1486,1486,1486,1486,42
|
|
20240802,110000,210277965,1484,1484,1484,1484,80
|
|
20240802,105900,210159245,1484,1486,1486,1484,229
|
|
20240802,105800,209819009,1486,1486,1486,1486,0
|
|
20240802,105700,209819009,1486,1486,1486,1486,0
|
|
20240802,105600,209819009,1486,1486,1486,1486,0
|
|
20240802,105500,209819009,1486,1486,1486,1486,0
|
|
20240802,105400,209819009,1486,1485,1486,1480,2154
|
|
20240802,105300,206628874,1486,1486,1486,1486,1
|
|
20240802,105200,206627388,1486,1485,1486,1485,63
|
|
20240802,105100,206533831,1486,1486,1486,1486,0
|
|
20240802,105000,206533831,1486,1486,1486,1486,0
|
|
20240802,104900,206533831,1486,1487,1487,1486,200
|
|
20240802,104800,206236441,1488,1487,1488,1487,52
|
|
20240802,104700,206159066,1488,1488,1488,1488,0
|
|
20240802,104600,206159066,1488,1488,1488,1488,454
|
|
20240802,104500,205483514,1485,1485,1485,1485,0
|
|
20240802,104400,205483514,1485,1485,1485,1485,0
|
|
20240802,104300,205483514,1485,1487,1487,1485,202
|
|
20240802,104200,205183342,1492,1492,1492,1492,0
|
|
20240802,104100,205183342,1492,1490,1492,1490,1407
|
|
20240802,104000,203085099,1492,1490,1492,1490,37
|
|
20240802,103900,203029949,1490,1490,1490,1490,2
|
|
20240802,103800,203026969,1482,1482,1482,1482,99
|
|
20240802,103700,202880251,1481,1481,1481,1481,1045
|
|
20240802,103600,201332606,1482,1483,1483,1482,425
|
|
20240802,103500,200702449,1483,1483,1483,1483,570
|
|
20240802,103400,199857139,1484,1486,1486,1484,249
|
|
20240802,103300,199487620,1487,1488,1488,1487,519
|
|
20240802,103200,198715866,1487,1488,1488,1487,606
|
|
20240802,103100,197814142,1488,1488,1488,1488,0
|
|
20240802,103000,197814142,1488,1490,1490,1488,61
|
|
20240802,102900,197723367,1490,1490,1490,1490,0
|
|
20240802,102800,197723367,1490,1489,1493,1489,56
|
|
20240802,102700,197639865,1490,1489,1490,1489,144
|
|
20240802,102600,197425441,1489,1489,1489,1489,11
|
|
20240802,102500,197409062,1489,1489,1489,1489,1
|
|
20240802,102400,197407573,1480,1480,1480,1480,0
|
|
20240802,102300,197407573,1480,1489,1489,1480,7802
|
|
20240802,102200,185842024,1490,1492,1492,1490,944
|
|
20240802,102100,184434597,1493,1495,1495,1493,14
|
|
20240802,102000,184413669,1492,1492,1492,1492,0
|
|
20240802,101900,184413669,1492,1492,1492,1492,64
|
|
20240802,101800,184318181,1492,1492,1492,1492,5
|
|
20240802,101700,184310721,1492,1492,1492,1492,20
|
|
20240802,101600,184280881,1492,1495,1495,1492,194
|
|
20240802,101500,183991139,1495,1495,1495,1495,5
|
|
20240802,101400,183983664,1496,1495,1496,1495,800
|
|
20240802,101300,182787167,1495,1495,1495,1495,0
|
|
20240802,101200,182787167,1495,1495,1495,1495,1010
|
|
20240802,101100,181277217,1496,1496,1496,1496,0
|
|
20240802,101000,181277217,1496,1496,1496,1496,0
|
|
20240802,100900,181277217,1496,1496,1496,1496,0
|
|
20240802,100800,181277217,1496,1496,1496,1496,802
|
|
20240802,100700,180077425,1496,1494,1496,1494,500
|
|
20240802,100600,179330266,1494,1494,1494,1494,600
|
|
20240802,100500,178433866,1494,1494,1494,1494,4
|
|
20240802,100400,178427890,1494,1494,1494,1494,0
|
|
20240802,100300,178427890,1494,1494,1494,1494,5
|
|
20240802,100200,178420420,1495,1495,1495,1495,36
|
|
20240802,100100,178366600,1494,1493,1494,1493,40
|
|
20240802,100000,178306841,1492,1491,1492,1491,300
|
|
20240802,095900,177859273,1491,1491,1491,1491,64
|
|
20240802,095800,177763849,1491,1491,1491,1490,21
|
|
20240802,095700,177732539,1481,1491,1491,1481,4066
|
|
20240802,095600,171688341,1491,1492,1492,1490,5419
|
|
20240802,095500,163608232,1492,1497,1497,1492,352
|
|
20240802,095400,163081448,1497,1494,1497,1493,1680
|
|
20240802,095300,160567243,1497,1496,1497,1496,16
|
|
20240802,095200,160543302,1498,1498,1498,1498,0
|
|
20240802,095100,160543302,1498,1494,1498,1494,2303
|
|
20240802,095000,157096296,1493,1495,1495,1493,1041
|
|
20240802,094900,155541748,1495,1495,1495,1495,30
|
|
20240802,094800,155496898,1501,1501,1501,1501,386
|
|
20240802,094700,154917512,1501,1500,1501,1500,1109
|
|
20240802,094600,153252916,1501,1493,1502,1491,706
|
|
20240802,094500,152199857,1492,1503,1503,1492,101
|
|
20240802,094400,152049154,1492,1491,1503,1491,2635
|
|
20240802,094300,148102362,1491,1491,1491,1491,0
|
|
20240802,094200,148102362,1491,1497,1497,1491,112
|
|
20240802,094100,147935331,1490,1490,1490,1490,6
|
|
20240802,094000,147926391,1490,1495,1497,1490,5540
|
|
20240802,093900,139664132,1497,1498,1498,1497,2145
|
|
20240802,093800,136450932,1498,1502,1502,1497,5908
|
|
20240802,093700,127596883,1502,1502,1502,1502,192
|
|
20240802,093600,127308499,1502,1500,1502,1498,1070
|
|
20240802,093500,125705132,1500,1498,1504,1498,2669
|
|
20240802,093400,121697400,1498,1495,1503,1495,27901
|
|
20240802,093300,79825398,1498,1497,1498,1495,1098
|
|
20240802,093200,78180847,1498,1498,1498,1497,1010
|
|
20240802,093100,76667875,1498,1498,1498,1493,3237
|
|
20240802,093000,71823217,1497,1497,1498,1496,2226
|
|
20240802,092900,68490946,1493,1494,1494,1492,1500
|
|
20240802,092800,66252307,1493,1495,1498,1493,3534
|
|
20240802,092700,60975180,1496,1495,1499,1494,1468
|
|
20240802,092600,58780108,1495,1493,1500,1493,1255
|
|
20240802,092500,56899155,1488,1491,1491,1488,355
|
|
20240802,092400,56370750,1490,1481,1499,1481,8631
|
|
20240802,092300,43560485,1478,1482,1482,1478,31
|
|
20240802,092200,43514638,1482,1477,1482,1477,131
|
|
20240802,092100,43321052,1477,1476,1477,1475,922
|
|
20240802,092000,41960438,1476,1479,1479,1476,1822
|
|
20240802,091900,39268762,1479,1479,1479,1479,0
|
|
20240802,091800,39268762,1479,1482,1482,1479,5105
|
|
20240802,091700,31718137,1483,1483,1483,1483,8
|
|
20240802,091600,31706273,1477,1484,1485,1477,53
|
|
20240802,091500,31627910,1485,1485,1485,1485,5001
|
|
20240802,091400,24201425,1475,1478,1478,1475,1488
|
|
20240802,091300,22005459,1478,1482,1482,1478,1482
|
|
20240802,091200,19814841,1485,1485,1485,1485,6
|
|
20240802,091100,19805931,1478,1478,1478,1478,50
|
|
20240802,091000,19732031,1486,1485,1486,1485,110
|
|
20240802,090900,19568679,1485,1486,1486,1475,1172
|
|
20240802,090800,17834658,1485,1476,1485,1475,6198
|
|
20240802,090700,8692567,1475,1475,1475,1475,30
|
|
20240802,090600,8648317,1471,1484,1484,1471,3499
|
|
20240802,090500,3481229,1485,1486,1486,1485,47
|
|
20240802,090400,3411424,1486,1489,1489,1486,276
|
|
20240802,090300,3000475,1490,1485,1490,1485,848
|
|
20240802,090200,1736960,1490,1491,1497,1490,67
|
|
20240802,090100,1637112,1497,1496,1497,1495,395
|
|
20240802,090000,1046305,1496,1497,1497,1496,688
|