614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,191100,440334663,1383,1383,1383,1383,5774
|
|
20240808,191000,440334663,1383,1383,1383,1383,0
|
|
20240808,190900,440334663,1383,1383,1383,1383,0
|
|
20240808,190800,440334663,1383,1383,1383,1383,0
|
|
20240808,190700,440334663,1383,1383,1383,1383,0
|
|
20240808,190600,440334663,1383,1383,1383,1383,0
|
|
20240808,190500,440334663,1383,1383,1383,1383,0
|
|
20240808,190400,440334663,1383,1383,1383,1383,0
|
|
20240808,190300,440334663,1383,1383,1383,1383,0
|
|
20240808,190200,440334663,1383,1383,1383,1383,0
|
|
20240808,190100,440334663,1383,1383,1383,1383,0
|
|
20240808,190000,440334663,1383,1383,1383,1383,0
|
|
20240808,185900,440334663,1383,1383,1383,1383,0
|
|
20240808,185800,440334663,1383,1383,1383,1383,0
|
|
20240808,185700,440334663,1383,1383,1383,1383,0
|
|
20240808,185600,440334663,1383,1383,1383,1383,0
|
|
20240808,185500,440334663,1383,1383,1383,1383,0
|
|
20240808,185400,440334663,1383,1383,1383,1383,0
|
|
20240808,185300,440334663,1383,1383,1383,1383,0
|
|
20240808,185200,440334663,1383,1383,1383,1383,0
|
|
20240808,185100,440334663,1383,1383,1383,1383,0
|
|
20240808,185000,440334663,1383,1383,1383,1383,0
|
|
20240808,184900,440334663,1383,1383,1383,1383,0
|
|
20240808,184800,440334663,1383,1383,1383,1383,0
|
|
20240808,184700,440334663,1383,1383,1383,1383,0
|
|
20240808,184600,440334663,1383,1383,1383,1383,0
|
|
20240808,184500,440334663,1383,1383,1383,1383,0
|
|
20240808,184400,440334663,1383,1383,1383,1383,0
|
|
20240808,184300,440334663,1383,1383,1383,1383,0
|
|
20240808,184200,440334663,1383,1383,1383,1383,0
|
|
20240808,184100,440334663,1383,1383,1383,1383,5774
|
|
20240808,184000,440334663,1383,1383,1383,1383,0
|
|
20240808,183900,440334663,1383,1383,1383,1383,0
|
|
20240808,183800,440334663,1383,1383,1383,1383,0
|
|
20240808,183700,440334663,1383,1383,1383,1383,0
|
|
20240808,183600,440334663,1383,1383,1383,1383,0
|
|
20240808,183500,440334663,1383,1383,1383,1383,0
|
|
20240808,183400,440334663,1383,1383,1383,1383,0
|
|
20240808,183300,440334663,1383,1383,1383,1383,0
|
|
20240808,183200,440334663,1383,1383,1383,1383,0
|
|
20240808,183100,440334663,1383,1383,1383,1383,0
|
|
20240808,183000,440334663,1383,1383,1383,1383,0
|
|
20240808,182900,440334663,1383,1383,1383,1383,0
|
|
20240808,182800,440334663,1383,1383,1383,1383,0
|
|
20240808,182700,440334663,1383,1383,1383,1383,0
|
|
20240808,182600,440334663,1383,1383,1383,1383,0
|
|
20240808,182500,440334663,1383,1383,1383,1383,0
|
|
20240808,182400,440334663,1383,1383,1383,1383,0
|
|
20240808,182300,440334663,1383,1383,1383,1383,0
|
|
20240808,182200,440334663,1383,1383,1383,1383,0
|
|
20240808,182100,440334663,1383,1383,1383,1383,0
|
|
20240808,182000,440334663,1383,1383,1383,1383,0
|
|
20240808,181900,440334663,1383,1383,1383,1383,0
|
|
20240808,181800,440334663,1383,1383,1383,1383,0
|
|
20240808,181700,440334663,1383,1383,1383,1383,0
|
|
20240808,181600,440334663,1383,1383,1383,1383,0
|
|
20240808,181500,440334663,1383,1383,1383,1383,0
|
|
20240808,181400,440334663,1383,1383,1383,1383,0
|
|
20240808,181300,440334663,1383,1383,1383,1383,0
|
|
20240808,181200,440334663,1383,1383,1383,1383,0
|
|
20240808,181100,440334663,1383,1383,1383,1383,5774
|
|
20240808,181000,440334663,1383,1383,1383,1383,0
|
|
20240808,180900,440334663,1383,1383,1383,1383,0
|
|
20240808,180800,440334663,1383,1383,1383,1383,0
|
|
20240808,180700,440334663,1383,1383,1383,1383,0
|
|
20240808,180600,440334663,1383,1383,1383,1383,0
|
|
20240808,180500,440334663,1383,1383,1383,1383,0
|
|
20240808,180400,440334663,1383,1383,1383,1383,0
|
|
20240808,180300,440334663,1383,1383,1383,1383,0
|
|
20240808,180200,440334663,1383,1383,1383,1383,0
|
|
20240808,180100,440334663,1383,1383,1383,1383,0
|
|
20240808,180000,440334663,1383,1383,1383,1383,0
|
|
20240808,175900,440334663,1383,1383,1383,1383,0
|
|
20240808,175800,440334663,1383,1383,1383,1383,0
|
|
20240808,175700,440334663,1383,1383,1383,1383,0
|
|
20240808,175600,440334663,1383,1383,1383,1383,0
|
|
20240808,175500,440334663,1383,1383,1383,1383,0
|
|
20240808,175400,440334663,1383,1383,1383,1383,0
|
|
20240808,175300,440334663,1383,1383,1383,1383,0
|
|
20240808,175200,440334663,1383,1383,1383,1383,0
|
|
20240808,175100,440334663,1383,1383,1383,1383,0
|
|
20240808,175000,440334663,1383,1383,1383,1383,0
|
|
20240808,174900,440334663,1383,1383,1383,1383,0
|
|
20240808,174800,440334663,1383,1383,1383,1383,0
|
|
20240808,174700,440334663,1383,1383,1383,1383,0
|
|
20240808,174600,440334663,1383,1383,1383,1383,0
|
|
20240808,174500,440334663,1383,1383,1383,1383,0
|
|
20240808,174400,440334663,1383,1383,1383,1383,0
|
|
20240808,174300,440334663,1383,1383,1383,1383,0
|
|
20240808,174200,440334663,1383,1383,1383,1383,0
|
|
20240808,174100,440334663,1383,1383,1383,1383,5774
|
|
20240808,174000,440334663,1383,1383,1383,1383,0
|
|
20240808,173900,440334663,1383,1383,1383,1383,0
|
|
20240808,173800,440334663,1383,1383,1383,1383,0
|
|
20240808,173700,440334663,1383,1383,1383,1383,0
|
|
20240808,173600,440334663,1383,1383,1383,1383,0
|
|
20240808,173500,440334663,1383,1383,1383,1383,0
|
|
20240808,173400,440334663,1383,1383,1383,1383,0
|
|
20240808,173300,440334663,1383,1383,1383,1383,0
|
|
20240808,173200,440334663,1383,1383,1383,1383,0
|
|
20240808,173100,440334663,1383,1383,1383,1383,0
|
|
20240808,173000,440334663,1383,1383,1383,1383,0
|
|
20240808,172900,440334663,1383,1383,1383,1383,0
|
|
20240808,172800,440334663,1383,1383,1383,1383,0
|
|
20240808,172700,440334663,1383,1383,1383,1383,0
|
|
20240808,172600,440334663,1383,1383,1383,1383,0
|
|
20240808,172500,440334663,1383,1383,1383,1383,0
|
|
20240808,172400,440334663,1383,1383,1383,1383,0
|
|
20240808,172300,440334663,1383,1383,1383,1383,0
|
|
20240808,172200,440334663,1383,1383,1383,1383,0
|
|
20240808,172100,440334663,1383,1383,1383,1383,0
|
|
20240808,172000,440334663,1383,1383,1383,1383,0
|
|
20240808,171900,440334663,1383,1383,1383,1383,0
|
|
20240808,171800,440334663,1383,1383,1383,1383,0
|
|
20240808,171700,440334663,1383,1383,1383,1383,0
|
|
20240808,171600,440334663,1383,1383,1383,1383,0
|
|
20240808,171500,440334663,1383,1383,1383,1383,0
|
|
20240808,171400,440334663,1383,1383,1383,1383,0
|
|
20240808,171300,440334663,1383,1383,1383,1383,0
|
|
20240808,171200,440334663,1383,1383,1383,1383,0
|
|
20240808,171100,440334663,1383,1383,1383,1383,5774
|
|
20240808,171000,440334663,1383,1383,1383,1383,0
|
|
20240808,170900,440334663,1383,1383,1383,1383,0
|
|
20240808,170800,440334663,1383,1383,1383,1383,0
|
|
20240808,170700,440334663,1383,1383,1383,1383,0
|
|
20240808,170600,440334663,1383,1383,1383,1383,0
|
|
20240808,170500,440334663,1383,1383,1383,1383,0
|
|
20240808,170400,440334663,1383,1383,1383,1383,0
|
|
20240808,170300,440334663,1383,1383,1383,1383,0
|
|
20240808,170200,440334663,1383,1383,1383,1383,0
|
|
20240808,170100,440334663,1383,1383,1383,1383,0
|
|
20240808,170000,440334663,1383,1383,1383,1383,0
|
|
20240808,165900,440334663,1383,1383,1383,1383,0
|
|
20240808,165800,440334663,1383,1383,1383,1383,0
|
|
20240808,165700,440334663,1383,1383,1383,1383,0
|
|
20240808,165600,440334663,1383,1383,1383,1383,0
|
|
20240808,165500,440334663,1383,1383,1383,1383,0
|
|
20240808,165400,440334663,1383,1383,1383,1383,0
|
|
20240808,165300,440334663,1383,1383,1383,1383,0
|
|
20240808,165200,440334663,1383,1383,1383,1383,0
|
|
20240808,165100,440334663,1383,1383,1383,1383,0
|
|
20240808,165000,440334663,1383,1383,1383,1383,0
|
|
20240808,164900,440334663,1383,1383,1383,1383,0
|
|
20240808,164800,440334663,1383,1383,1383,1383,0
|
|
20240808,164700,440334663,1383,1383,1383,1383,0
|
|
20240808,164600,440334663,1383,1383,1383,1383,0
|
|
20240808,164500,440334663,1383,1383,1383,1383,0
|
|
20240808,164400,440334663,1383,1383,1383,1383,0
|
|
20240808,164300,440334663,1383,1383,1383,1383,0
|
|
20240808,164200,440334663,1383,1383,1383,1383,0
|
|
20240808,164100,440334663,1383,1383,1383,1383,5774
|
|
20240808,164000,440334663,1383,1383,1383,1383,0
|
|
20240808,163900,440334663,1383,1383,1383,1383,0
|
|
20240808,163800,440334663,1383,1383,1383,1383,0
|
|
20240808,163700,440334663,1383,1383,1383,1383,0
|
|
20240808,163600,440334663,1383,1383,1383,1383,0
|
|
20240808,163500,440334663,1383,1383,1383,1383,0
|
|
20240808,163400,440334663,1383,1383,1383,1383,0
|
|
20240808,163300,440334663,1383,1383,1383,1383,0
|
|
20240808,163200,440334663,1383,1383,1383,1383,0
|
|
20240808,163100,440334663,1383,1383,1383,1383,0
|
|
20240808,163000,440334663,1383,1383,1383,1383,0
|
|
20240808,162900,440334663,1383,1383,1383,1383,0
|
|
20240808,162800,440334663,1383,1383,1383,1383,0
|
|
20240808,162700,440334663,1383,1383,1383,1383,0
|
|
20240808,162600,440334663,1383,1383,1383,1383,0
|
|
20240808,162500,440334663,1383,1383,1383,1383,0
|
|
20240808,162400,440334663,1383,1383,1383,1383,0
|
|
20240808,162300,440334663,1383,1383,1383,1383,0
|
|
20240808,162200,440334663,1383,1383,1383,1383,0
|
|
20240808,162100,440334663,1383,1383,1383,1383,0
|
|
20240808,162000,440334663,1383,1383,1383,1383,0
|
|
20240808,161900,440334663,1383,1383,1383,1383,0
|
|
20240808,161800,440334663,1383,1383,1383,1383,0
|
|
20240808,161700,440334663,1383,1383,1383,1383,0
|
|
20240808,161600,440334663,1383,1383,1383,1383,0
|
|
20240808,161500,440334663,1383,1383,1383,1383,0
|
|
20240808,161400,440334663,1383,1383,1383,1383,0
|
|
20240808,161300,440334663,1383,1383,1383,1383,0
|
|
20240808,161200,440334663,1383,1383,1383,1383,0
|
|
20240808,161100,440334663,1383,1383,1383,1383,5774
|
|
20240808,161000,440334663,1383,1383,1383,1383,0
|
|
20240808,160900,440334663,1383,1383,1383,1383,0
|
|
20240808,160800,440334663,1383,1383,1383,1383,0
|
|
20240808,160700,440334663,1383,1383,1383,1383,0
|
|
20240808,160600,440334663,1383,1383,1383,1383,0
|
|
20240808,160500,440334663,1383,1383,1383,1383,0
|
|
20240808,160400,440334663,1383,1383,1383,1383,0
|
|
20240808,160300,440334663,1383,1383,1383,1383,0
|
|
20240808,160200,440334663,1383,1383,1383,1383,0
|
|
20240808,160100,440334663,1383,1383,1383,1383,0
|
|
20240808,160000,440334663,1383,1383,1383,1383,0
|
|
20240808,155900,440334663,1383,1383,1383,1383,0
|
|
20240808,155800,440334663,1383,1383,1383,1383,0
|
|
20240808,155700,440334663,1383,1383,1383,1383,0
|
|
20240808,155600,440334663,1383,1383,1383,1383,0
|
|
20240808,155500,440334663,1383,1383,1383,1383,0
|
|
20240808,155400,440334663,1383,1383,1383,1383,0
|
|
20240808,155300,440334663,1383,1383,1383,1383,0
|
|
20240808,155200,440334663,1383,1383,1383,1383,0
|
|
20240808,155100,440334663,1383,1383,1383,1383,0
|
|
20240808,155000,440334663,1383,1383,1383,1383,0
|
|
20240808,154900,440334663,1383,1383,1383,1383,0
|
|
20240808,154800,440334663,1383,1383,1383,1383,0
|
|
20240808,154700,440334663,1383,1383,1383,1383,0
|
|
20240808,154600,440334663,1383,1383,1383,1383,0
|
|
20240808,154500,440334663,1383,1383,1383,1383,0
|
|
20240808,154400,440334663,1383,1383,1383,1383,0
|
|
20240808,154300,440334663,1383,1383,1383,1383,0
|
|
20240808,154200,440334663,1383,1383,1383,1383,0
|
|
20240808,154100,440334663,1383,1383,1383,1383,5774
|
|
20240808,154000,440334663,1383,1383,1383,1383,0
|
|
20240808,153900,440334663,1383,1383,1383,1383,0
|
|
20240808,153800,440334663,1383,1383,1383,1383,0
|
|
20240808,153700,440334663,1383,1383,1383,1383,0
|
|
20240808,153600,440334663,1383,1383,1383,1383,0
|
|
20240808,153500,440334663,1383,1383,1383,1383,0
|
|
20240808,153400,440334663,1383,1383,1383,1383,0
|
|
20240808,153300,440334663,1383,1383,1383,1383,0
|
|
20240808,153200,440334663,1383,1383,1383,1383,0
|
|
20240808,153100,440334663,1383,1383,1383,1383,0
|
|
20240808,153000,440334663,1383,1383,1383,1383,5774
|
|
20240808,152900,432349221,1383,1383,1383,1383,0
|
|
20240808,152800,432349221,1383,1383,1383,1383,0
|
|
20240808,152700,432349221,1383,1383,1383,1383,0
|
|
20240808,152600,432349221,1383,1383,1383,1383,0
|
|
20240808,152500,432349221,1383,1383,1383,1383,0
|
|
20240808,152400,432349221,1383,1383,1383,1383,0
|
|
20240808,152300,432349221,1383,1383,1383,1383,0
|
|
20240808,152200,432349221,1383,1383,1383,1383,0
|
|
20240808,152100,432349221,1383,1383,1383,1383,0
|
|
20240808,152000,432349221,1383,1383,1383,1383,0
|
|
20240808,151900,432349221,1383,1389,1391,1383,4185
|
|
20240808,151800,426539706,1392,1392,1392,1392,1
|
|
20240808,151700,426538314,1390,1389,1390,1383,603
|
|
20240808,151600,425703754,1385,1385,1385,1385,1007
|
|
20240808,151500,424309059,1385,1385,1385,1385,0
|
|
20240808,151400,424309059,1385,1385,1385,1385,1
|
|
20240808,151300,424307674,1384,1384,1384,1384,669
|
|
20240808,151200,423381778,1385,1385,1385,1385,0
|
|
20240808,151100,423381778,1385,1385,1385,1385,2
|
|
20240808,151000,423379008,1385,1385,1385,1385,46
|
|
20240808,150900,423315298,1385,1384,1385,1384,46
|
|
20240808,150800,423251633,1385,1384,1385,1384,123
|
|
20240808,150700,423081400,1383,1384,1384,1383,2135
|
|
20240808,150600,420127960,1385,1385,1385,1385,0
|
|
20240808,150500,420127960,1385,1385,1385,1385,11
|
|
20240808,150400,420112725,1384,1384,1384,1384,767
|
|
20240808,150300,419051197,1385,1390,1390,1384,2869
|
|
20240808,150200,415077540,1391,1391,1391,1391,0
|
|
20240808,150100,415077540,1391,1391,1391,1391,0
|
|
20240808,150000,415077540,1391,1391,1391,1391,0
|
|
20240808,145900,415077540,1391,1391,1391,1391,1
|
|
20240808,145800,415076149,1386,1386,1386,1386,430
|
|
20240808,145700,414480169,1392,1392,1392,1392,0
|
|
20240808,145600,414480169,1392,1392,1392,1392,0
|
|
20240808,145500,414480169,1392,1392,1392,1392,1
|
|
20240808,145400,414478777,1391,1390,1391,1390,558
|
|
20240808,145300,413702819,1390,1390,1390,1390,0
|
|
20240808,145200,413702819,1390,1390,1390,1390,0
|
|
20240808,145100,413702819,1390,1390,1390,1390,303
|
|
20240808,145000,413281649,1386,1386,1386,1386,52
|
|
20240808,144900,413209577,1385,1386,1386,1385,120
|
|
20240808,144800,413043357,1386,1386,1386,1386,6
|
|
20240808,144700,413035041,1386,1386,1386,1386,13
|
|
20240808,144600,413017023,1386,1386,1386,1386,0
|
|
20240808,144500,413017023,1386,1386,1386,1386,44
|
|
20240808,144400,412956039,1386,1386,1386,1386,10
|
|
20240808,144300,412942179,1386,1388,1388,1386,1094
|
|
20240808,144200,411424602,1389,1389,1389,1389,0
|
|
20240808,144100,411424602,1389,1389,1389,1389,0
|
|
20240808,144000,411424602,1389,1389,1389,1389,2
|
|
20240808,143900,411421824,1390,1390,1390,1390,0
|
|
20240808,143800,411421824,1390,1389,1390,1389,15
|
|
20240808,143700,411400988,1390,1390,1390,1390,0
|
|
20240808,143600,411400988,1390,1390,1390,1390,143
|
|
20240808,143500,411202218,1391,1391,1391,1391,0
|
|
20240808,143400,411202218,1391,1391,1391,1391,0
|
|
20240808,143300,411202218,1391,1391,1391,1391,0
|
|
20240808,143200,411202218,1391,1390,1391,1390,324
|
|
20240808,143100,410751857,1390,1391,1391,1390,3
|
|
20240808,143000,410747686,1391,1390,1391,1390,46
|
|
20240808,142900,410683711,1390,1390,1390,1390,0
|
|
20240808,142800,410683711,1390,1390,1390,1390,0
|
|
20240808,142700,410683711,1390,1390,1390,1390,1
|
|
20240808,142600,410682321,1386,1386,1391,1385,318
|
|
20240808,142500,410241553,1386,1387,1387,1386,104
|
|
20240808,142400,410097405,1391,1391,1391,1391,0
|
|
20240808,142300,410097405,1391,1391,1391,1391,1
|
|
20240808,142200,410096014,1388,1388,1388,1388,587
|
|
20240808,142100,409281258,1388,1388,1388,1388,65
|
|
20240808,142000,409191038,1388,1388,1388,1388,0
|
|
20240808,141900,409191038,1388,1388,1388,1388,0
|
|
20240808,141800,409191038,1388,1388,1388,1388,0
|
|
20240808,141700,409191038,1388,1388,1388,1388,0
|
|
20240808,141600,409191038,1388,1388,1388,1388,0
|
|
20240808,141500,409191038,1388,1388,1388,1388,230
|
|
20240808,141400,408871798,1388,1388,1388,1388,0
|
|
20240808,141300,408871798,1388,1390,1390,1388,3
|
|
20240808,141200,408867631,1386,1386,1386,1386,0
|
|
20240808,141100,408867631,1386,1386,1386,1386,0
|
|
20240808,141000,408867631,1386,1386,1386,1386,0
|
|
20240808,140900,408867631,1386,1386,1386,1386,0
|
|
20240808,140800,408867631,1386,1386,1386,1386,0
|
|
20240808,140700,408867631,1386,1386,1386,1386,0
|
|
20240808,140600,408867631,1386,1386,1386,1386,17
|
|
20240808,140500,408844069,1393,1393,1393,1393,3
|
|
20240808,140400,408839890,1392,1392,1392,1392,930
|
|
20240808,140300,407545330,1392,1391,1392,1391,2250
|
|
20240808,140200,404413358,1390,1385,1390,1385,5456
|
|
20240808,140100,396835521,1384,1384,1384,1384,219
|
|
20240808,140000,396532425,1384,1384,1384,1384,500
|
|
20240808,135900,395840425,1384,1384,1384,1384,1
|
|
20240808,135800,395839041,1382,1382,1382,1382,222
|
|
20240808,135700,395532237,1381,1382,1382,1381,1779
|
|
20240808,135600,393073660,1383,1382,1383,1382,3558
|
|
20240808,135500,388153153,1382,1382,1382,1382,0
|
|
20240808,135400,388153153,1382,1382,1382,1382,1500
|
|
20240808,135300,386080153,1384,1382,1384,1382,1329
|
|
20240808,135200,384243275,1382,1384,1385,1382,1918
|
|
20240808,135100,381590400,1384,1388,1388,1384,2221
|
|
20240808,135000,378514624,1385,1385,1385,1385,424
|
|
20240808,134900,377927384,1388,1388,1388,1388,1
|
|
20240808,134800,377925996,1385,1385,1385,1385,0
|
|
20240808,134700,377925996,1385,1385,1385,1385,0
|
|
20240808,134600,377925996,1385,1385,1385,1385,500
|
|
20240808,134500,377233496,1388,1387,1388,1387,2
|
|
20240808,134400,377230721,1384,1387,1387,1384,17376
|
|
20240808,134300,353153555,1388,1389,1389,1388,6516
|
|
20240808,134200,344108088,1390,1390,1390,1390,0
|
|
20240808,134100,344108088,1390,1391,1391,1390,54
|
|
20240808,134000,344033025,1390,1390,1390,1390,0
|
|
20240808,133900,344033025,1390,1390,1390,1390,36
|
|
20240808,133800,343982985,1391,1391,1391,1391,324
|
|
20240808,133700,343532301,1393,1393,1393,1393,0
|
|
20240808,133600,343532301,1393,1393,1393,1393,0
|
|
20240808,133500,343532301,1393,1393,1393,1393,0
|
|
20240808,133400,343532301,1393,1393,1393,1393,100
|
|
20240808,133300,343393001,1393,1393,1393,1393,0
|
|
20240808,133200,343393001,1393,1393,1393,1393,0
|
|
20240808,133100,343393001,1393,1393,1393,1393,0
|
|
20240808,133000,343393001,1393,1391,1393,1391,909
|
|
20240808,132900,342128572,1391,1391,1391,1391,0
|
|
20240808,132800,342128572,1391,1391,1391,1391,1
|
|
20240808,132700,342127181,1391,1391,1391,1391,0
|
|
20240808,132600,342127181,1391,1391,1391,1391,0
|
|
20240808,132500,342127181,1391,1391,1391,1391,0
|
|
20240808,132400,342127181,1391,1391,1391,1391,10
|
|
20240808,132300,342113271,1391,1391,1391,1391,0
|
|
20240808,132200,342113271,1391,1391,1391,1391,0
|
|
20240808,132100,342113271,1391,1391,1391,1391,0
|
|
20240808,132000,342113271,1391,1391,1391,1391,48
|
|
20240808,131900,342046503,1390,1390,1390,1390,200
|
|
20240808,131800,341768503,1391,1391,1391,1391,46
|
|
20240808,131700,341704517,1391,1391,1391,1391,0
|
|
20240808,131600,341704517,1391,1391,1391,1391,122
|
|
20240808,131500,341534815,1391,1391,1391,1391,0
|
|
20240808,131400,341534815,1391,1391,1391,1391,0
|
|
20240808,131300,341534815,1391,1391,1391,1391,1
|
|
20240808,131200,341533424,1390,1390,1390,1390,1950
|
|
20240808,131100,338822924,1391,1391,1391,1391,10
|
|
20240808,131000,338809014,1393,1393,1393,1393,1
|
|
20240808,130900,338807621,1392,1393,1393,1392,80
|
|
20240808,130800,338696191,1393,1393,1393,1390,254
|
|
20240808,130700,338342378,1393,1393,1393,1393,0
|
|
20240808,130600,338342378,1393,1393,1393,1393,0
|
|
20240808,130500,338342378,1393,1393,1393,1393,0
|
|
20240808,130400,338342378,1393,1393,1393,1393,0
|
|
20240808,130300,338342378,1393,1393,1393,1393,41
|
|
20240808,130200,338285265,1391,1391,1394,1391,455
|
|
20240808,130100,337652077,1394,1394,1394,1394,1
|
|
20240808,130000,337650683,1390,1390,1390,1390,0
|
|
20240808,125900,337650683,1390,1390,1390,1390,0
|
|
20240808,125800,337650683,1390,1390,1390,1390,0
|
|
20240808,125700,337650683,1390,1395,1395,1390,583
|
|
20240808,125600,336840163,1395,1395,1395,1395,46
|
|
20240808,125500,336775993,1396,1396,1396,1396,251
|
|
20240808,125400,336425597,1396,1396,1396,1396,100
|
|
20240808,125300,336285997,1396,1396,1396,1396,0
|
|
20240808,125200,336285997,1396,1396,1396,1396,1
|
|
20240808,125100,336284601,1393,1394,1394,1393,342
|
|
20240808,125000,335807864,1394,1394,1394,1394,20
|
|
20240808,124900,335779984,1396,1396,1396,1396,0
|
|
20240808,124800,335779984,1396,1396,1396,1396,0
|
|
20240808,124700,335779984,1396,1396,1396,1396,0
|
|
20240808,124600,335779984,1396,1396,1396,1396,207
|
|
20240808,124500,335491012,1396,1396,1396,1396,0
|
|
20240808,124400,335491012,1396,1396,1396,1396,1
|
|
20240808,124300,335489616,1390,1390,1390,1390,0
|
|
20240808,124200,335489616,1390,1390,1390,1390,0
|
|
20240808,124100,335489616,1390,1390,1390,1390,0
|
|
20240808,124000,335489616,1390,1390,1390,1390,1230
|
|
20240808,123900,333779916,1395,1395,1395,1395,0
|
|
20240808,123800,333779916,1395,1395,1395,1395,30
|
|
20240808,123700,333738066,1395,1395,1395,1395,300
|
|
20240808,123600,333319566,1395,1395,1395,1395,0
|
|
20240808,123500,333319566,1395,1395,1395,1395,0
|
|
20240808,123400,333319566,1395,1395,1395,1395,0
|
|
20240808,123300,333319566,1395,1395,1395,1395,10
|
|
20240808,123200,333305616,1395,1395,1395,1395,0
|
|
20240808,123100,333305616,1395,1395,1395,1395,295
|
|
20240808,123000,332894091,1395,1395,1395,1395,0
|
|
20240808,122900,332894091,1395,1395,1395,1395,0
|
|
20240808,122800,332894091,1395,1395,1395,1395,100
|
|
20240808,122700,332754591,1395,1395,1395,1395,5
|
|
20240808,122600,332747616,1395,1395,1395,1395,0
|
|
20240808,122500,332747616,1395,1395,1395,1395,1
|
|
20240808,122400,332746221,1390,1390,1390,1390,0
|
|
20240808,122300,332746221,1390,1389,1390,1389,883
|
|
20240808,122200,331519288,1388,1388,1388,1388,0
|
|
20240808,122100,331519288,1388,1388,1388,1388,676
|
|
20240808,122000,330581000,1388,1388,1388,1388,2245
|
|
20240808,121900,327464940,1388,1388,1388,1388,502
|
|
20240808,121800,326768164,1387,1387,1387,1387,0
|
|
20240808,121700,326768164,1387,1387,1387,1387,248
|
|
20240808,121600,326424188,1387,1387,1387,1387,2
|
|
20240808,121500,326421414,1387,1387,1387,1387,1510
|
|
20240808,121400,324327044,1387,1387,1387,1387,3
|
|
20240808,121300,324322883,1387,1387,1387,1387,0
|
|
20240808,121200,324322883,1387,1387,1387,1387,0
|
|
20240808,121100,324322883,1387,1387,1387,1387,100
|
|
20240808,121000,324184183,1387,1387,1387,1387,0
|
|
20240808,120900,324184183,1387,1387,1387,1387,9
|
|
20240808,120800,324171700,1387,1387,1387,1387,85
|
|
20240808,120700,324053805,1387,1388,1388,1387,284
|
|
20240808,120600,323659887,1387,1387,1387,1387,399
|
|
20240808,120500,323106474,1385,1385,1385,1385,0
|
|
20240808,120400,323106474,1385,1387,1387,1385,108
|
|
20240808,120300,322956882,1388,1385,1388,1385,655
|
|
20240808,120200,322049674,1385,1385,1385,1385,0
|
|
20240808,120100,322049674,1385,1385,1385,1385,363
|
|
20240808,120000,321546919,1385,1385,1385,1385,0
|
|
20240808,115900,321546919,1385,1385,1385,1385,0
|
|
20240808,115800,321546919,1385,1387,1387,1385,3045
|
|
20240808,115700,317329083,1388,1388,1388,1388,2
|
|
20240808,115600,317326307,1388,1388,1388,1388,20
|
|
20240808,115500,317298547,1388,1388,1388,1388,1
|
|
20240808,115400,317297159,1388,1388,1388,1388,33
|
|
20240808,115300,317251355,1388,1388,1388,1388,1
|
|
20240808,115200,317249967,1387,1387,1387,1387,0
|
|
20240808,115100,317249967,1387,1387,1387,1387,363
|
|
20240808,115000,316746486,1388,1386,1388,1386,198
|
|
20240808,114900,316472056,1386,1387,1387,1386,4090
|
|
20240808,114800,310799300,1388,1389,1389,1388,400
|
|
20240808,114700,310244050,1389,1389,1389,1389,1
|
|
20240808,114600,310242661,1387,1387,1387,1387,0
|
|
20240808,114500,310242661,1387,1387,1387,1387,14
|
|
20240808,114400,310223243,1386,1386,1386,1386,238
|
|
20240808,114300,309893375,1389,1389,1389,1389,525
|
|
20240808,114200,309164150,1386,1386,1386,1386,0
|
|
20240808,114100,309164150,1386,1389,1389,1386,1267
|
|
20240808,114000,307406952,1389,1389,1389,1389,12
|
|
20240808,113900,307390284,1388,1388,1388,1388,63
|
|
20240808,113800,307302840,1389,1389,1389,1389,0
|
|
20240808,113700,307302840,1389,1389,1389,1389,80
|
|
20240808,113600,307191720,1389,1389,1389,1389,100
|
|
20240808,113500,307052820,1389,1389,1389,1389,4
|
|
20240808,113400,307047264,1389,1389,1389,1389,1
|
|
20240808,113300,307045875,1388,1388,1388,1388,200
|
|
20240808,113200,306768275,1389,1389,1389,1389,1
|
|
20240808,113100,306766886,1386,1386,1386,1386,250
|
|
20240808,113000,306420386,1385,1385,1385,1385,0
|
|
20240808,112900,306420386,1385,1385,1385,1385,0
|
|
20240808,112800,306420386,1385,1385,1385,1385,0
|
|
20240808,112700,306420386,1385,1385,1385,1385,0
|
|
20240808,112600,306420386,1385,1385,1385,1385,0
|
|
20240808,112500,306420386,1385,1385,1385,1385,0
|
|
20240808,112400,306420386,1385,1385,1385,1385,0
|
|
20240808,112300,306420386,1385,1385,1385,1385,0
|
|
20240808,112200,306420386,1385,1388,1388,1385,58
|
|
20240808,112100,306340029,1388,1388,1388,1388,0
|
|
20240808,112000,306340029,1388,1389,1389,1388,374
|
|
20240808,111900,305820916,1389,1389,1389,1389,0
|
|
20240808,111800,305820916,1389,1389,1389,1389,1
|
|
20240808,111700,305819527,1390,1390,1390,1390,1
|
|
20240808,111600,305818137,1390,1390,1390,1390,1000
|
|
20240808,111500,304428137,1391,1392,1392,1391,501
|
|
20240808,111400,303730746,1383,1383,1383,1383,0
|
|
20240808,111300,303730746,1383,1383,1383,1383,0
|
|
20240808,111200,303730746,1383,1382,1383,1382,92309
|
|
20240808,111100,176071638,1383,1383,1383,1382,1398
|
|
20240808,111000,174138222,1383,1383,1383,1383,3529
|
|
20240808,110900,169257615,1383,1384,1384,1383,2778
|
|
20240808,110800,165415140,1384,1384,1384,1384,913
|
|
20240808,110700,164151548,1384,1384,1384,1384,0
|
|
20240808,110600,164151548,1384,1384,1384,1384,0
|
|
20240808,110500,164151548,1384,1384,1384,1384,0
|
|
20240808,110400,164151548,1384,1384,1384,1384,1
|
|
20240808,110300,164150164,1383,1383,1383,1383,714
|
|
20240808,110200,163162702,1384,1386,1386,1384,22123
|
|
20240808,110100,132522995,1386,1388,1388,1386,1600
|
|
20240808,110000,130303608,1388,1388,1388,1388,0
|
|
20240808,105900,130303608,1388,1388,1388,1388,44
|
|
20240808,105800,130242536,1389,1389,1389,1389,0
|
|
20240808,105700,130242536,1389,1389,1389,1389,0
|
|
20240808,105600,130242536,1389,1391,1391,1389,106
|
|
20240808,105500,130095262,1389,1389,1389,1389,0
|
|
20240808,105400,130095262,1389,1391,1391,1389,68
|
|
20240808,105300,130000687,1392,1391,1392,1391,313
|
|
20240808,105200,129565303,1392,1392,1392,1392,1
|
|
20240808,105100,129563911,1389,1389,1389,1389,0
|
|
20240808,105000,129563911,1389,1389,1389,1389,0
|
|
20240808,104900,129563911,1389,1389,1389,1389,0
|
|
20240808,104800,129563911,1389,1389,1389,1389,0
|
|
20240808,104700,129563911,1389,1389,1389,1389,0
|
|
20240808,104600,129563911,1389,1389,1389,1389,0
|
|
20240808,104500,129563911,1389,1389,1389,1389,0
|
|
20240808,104400,129563911,1389,1389,1389,1389,0
|
|
20240808,104300,129563911,1389,1389,1389,1389,0
|
|
20240808,104200,129563911,1389,1392,1392,1389,1004
|
|
20240808,104100,128169325,1392,1392,1392,1392,10
|
|
20240808,104000,128155405,1392,1392,1392,1392,96
|
|
20240808,103900,128021773,1389,1389,1389,1389,9
|
|
20240808,103800,128009272,1386,1386,1386,1386,0
|
|
20240808,103700,128009272,1386,1386,1386,1386,0
|
|
20240808,103600,128009272,1386,1386,1386,1386,733
|
|
20240808,103500,126993334,1387,1389,1389,1387,591
|
|
20240808,103400,126173543,1391,1391,1391,1391,0
|
|
20240808,103300,126173543,1391,1391,1391,1391,10
|
|
20240808,103200,126159633,1394,1394,1394,1394,0
|
|
20240808,103100,126159633,1394,1394,1394,1394,0
|
|
20240808,103000,126159633,1394,1394,1394,1394,0
|
|
20240808,102900,126159633,1394,1394,1394,1394,0
|
|
20240808,102800,126159633,1394,1394,1394,1394,376
|
|
20240808,102700,125635489,1395,1395,1395,1395,291
|
|
20240808,102600,125229544,1394,1394,1394,1394,715
|
|
20240808,102500,124232834,1390,1394,1394,1390,60
|
|
20240808,102400,124149234,1397,1397,1397,1397,39
|
|
20240808,102300,124094751,1397,1396,1397,1396,3
|
|
20240808,102200,124090562,1393,1388,1393,1388,92
|
|
20240808,102100,123962821,1387,1387,1387,1387,2
|
|
20240808,102000,123960047,1388,1388,1388,1388,7
|
|
20240808,101900,123950331,1387,1389,1390,1387,48
|
|
20240808,101800,123883656,1390,1390,1390,1390,851
|
|
20240808,101700,122700766,1390,1390,1390,1390,0
|
|
20240808,101600,122700766,1390,1390,1390,1390,0
|
|
20240808,101500,122700766,1390,1390,1390,1390,0
|
|
20240808,101400,122700766,1390,1388,1390,1388,380
|
|
20240808,101300,122173117,1389,1389,1389,1389,0
|
|
20240808,101200,122173117,1389,1389,1389,1389,0
|
|
20240808,101100,122173117,1389,1389,1389,1389,501
|
|
20240808,101000,121477228,1388,1388,1388,1379,54
|
|
20240808,100900,121402294,1376,1376,1376,1376,0
|
|
20240808,100800,121402294,1376,1376,1376,1376,0
|
|
20240808,100700,121402294,1376,1385,1385,1376,2000
|
|
20240808,100600,118639955,1389,1389,1389,1389,1
|
|
20240808,100500,118638566,1383,1389,1389,1383,101
|
|
20240808,100400,118498877,1389,1389,1389,1383,254
|
|
20240808,100300,118146971,1389,1389,1389,1389,2
|
|
20240808,100200,118144193,1383,1389,1389,1383,82
|
|
20240808,100100,118030762,1389,1390,1390,1389,3
|
|
20240808,100000,118026593,1394,1394,1394,1394,1005
|
|
20240808,095900,116625623,1394,1394,1394,1394,21
|
|
20240808,095800,116596349,1394,1393,1394,1393,46
|
|
20240808,095700,116532269,1393,1393,1393,1393,36
|
|
20240808,095600,116482121,1393,1393,1393,1393,67
|
|
20240808,095500,116388790,1393,1376,1393,1376,1572
|
|
20240808,095400,114223678,1377,1377,1377,1376,45
|
|
20240808,095300,114161733,1377,1376,1377,1376,938
|
|
20240808,095200,112871030,1376,1377,1377,1370,1023
|
|
20240808,095100,111467551,1378,1378,1378,1378,1
|
|
20240808,095000,111466173,1378,1378,1378,1378,174
|
|
20240808,094900,111226401,1379,1379,1379,1379,194
|
|
20240808,094800,110958875,1379,1379,1379,1379,1
|
|
20240808,094700,110957496,1370,1370,1370,1370,0
|
|
20240808,094600,110957496,1370,1370,1370,1370,5511
|
|
20240808,094500,103407426,1370,1381,1381,1370,10104
|
|
20240808,094400,89551412,1381,1384,1384,1380,3511
|
|
20240808,094300,84705145,1385,1385,1385,1385,215
|
|
20240808,094200,84407370,1385,1385,1385,1385,200
|
|
20240808,094100,84130370,1385,1382,1385,1382,1151
|
|
20240808,094000,82537282,1386,1386,1386,1386,1
|
|
20240808,093900,82535896,1382,1382,1382,1382,1631
|
|
20240808,093800,80281854,1383,1390,1390,1383,8110
|
|
20240808,093700,69047462,1390,1390,1390,1390,1
|
|
20240808,093600,69046072,1388,1389,1390,1388,1643
|
|
20240808,093500,66765580,1389,1393,1393,1389,4608
|
|
20240808,093400,60360760,1395,1395,1395,1395,1060
|
|
20240808,093300,58882060,1397,1395,1397,1395,1203
|
|
20240808,093200,57203675,1397,1397,1397,1397,5
|
|
20240808,093100,57196690,1397,1392,1397,1392,3
|
|
20240808,093000,57192509,1397,1392,1397,1391,1172
|
|
20240808,092900,55562229,1392,1398,1398,1391,6206
|
|
20240808,092800,46918970,1398,1398,1398,1395,4221
|
|
20240808,092700,41025047,1402,1398,1402,1398,155
|
|
20240808,092600,40808337,1398,1398,1398,1398,101
|
|
20240808,092500,40667139,1397,1402,1402,1397,1012
|
|
20240808,092400,39253326,1398,1402,1402,1398,4514
|
|
20240808,092300,32938830,1402,1402,1402,1402,1
|
|
20240808,092200,32937428,1404,1404,1404,1404,1
|
|
20240808,092100,32936024,1399,1400,1400,1399,3350
|
|
20240808,092000,28249284,1404,1399,1404,1399,2447
|
|
20240808,091900,24823290,1400,1400,1400,1400,1056
|
|
20240808,091800,23344890,1400,1404,1404,1400,3006
|
|
20240808,091700,19136384,1404,1404,1404,1404,0
|
|
20240808,091600,19136384,1404,1404,1404,1404,4
|
|
20240808,091500,19130768,1400,1404,1404,1400,383
|
|
20240808,091400,18593236,1404,1404,1404,1400,377
|
|
20240808,091300,18065412,1404,1404,1404,1404,1
|
|
20240808,091200,18064008,1400,1402,1404,1400,1063
|
|
20240808,091100,16575590,1402,1402,1402,1402,31
|
|
20240808,091000,16532128,1402,1402,1402,1402,962
|
|
20240808,090900,15183404,1402,1403,1404,1402,438
|
|
20240808,090800,14568894,1403,1403,1404,1403,26
|
|
20240808,090700,14532412,1403,1403,1403,1403,52
|
|
20240808,090600,14459456,1404,1404,1404,1404,1
|
|
20240808,090500,14458052,1404,1404,1404,1404,1
|
|
20240808,090400,14456648,1398,1398,1404,1396,1766
|
|
20240808,090300,11990971,1395,1400,1400,1395,3030
|
|
20240808,090200,7761199,1400,1404,1404,1400,2533
|
|
20240808,090100,4212670,1405,1406,1406,1405,1464
|
|
20240808,090000,2155538,1406,1406,1414,1406,1533
|