613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,191000,634627324,1426,1426,1426,1426,2835
|
|
20240813,190900,634627324,1426,1426,1426,1426,0
|
|
20240813,190800,634627324,1426,1426,1426,1426,0
|
|
20240813,190700,634627324,1426,1426,1426,1426,0
|
|
20240813,190600,634627324,1426,1426,1426,1426,0
|
|
20240813,190500,634627324,1426,1426,1426,1426,0
|
|
20240813,190400,634627324,1426,1426,1426,1426,0
|
|
20240813,190300,634627324,1426,1426,1426,1426,0
|
|
20240813,190200,634627324,1426,1426,1426,1426,0
|
|
20240813,190100,634627324,1426,1426,1426,1426,0
|
|
20240813,190000,634627324,1426,1426,1426,1426,0
|
|
20240813,185900,634627324,1426,1426,1426,1426,0
|
|
20240813,185800,634627324,1426,1426,1426,1426,0
|
|
20240813,185700,634627324,1426,1426,1426,1426,0
|
|
20240813,185600,634627324,1426,1426,1426,1426,0
|
|
20240813,185500,634627324,1426,1426,1426,1426,0
|
|
20240813,185400,634627324,1426,1426,1426,1426,0
|
|
20240813,185300,634627324,1426,1426,1426,1426,0
|
|
20240813,185200,634627324,1426,1426,1426,1426,0
|
|
20240813,185100,634627324,1426,1426,1426,1426,0
|
|
20240813,185000,634627324,1426,1426,1426,1426,0
|
|
20240813,184900,634627324,1426,1426,1426,1426,0
|
|
20240813,184800,634627324,1426,1426,1426,1426,0
|
|
20240813,184700,634627324,1426,1426,1426,1426,0
|
|
20240813,184600,634627324,1426,1426,1426,1426,0
|
|
20240813,184500,634627324,1426,1426,1426,1426,0
|
|
20240813,184400,634627324,1426,1426,1426,1426,0
|
|
20240813,184300,634627324,1426,1426,1426,1426,0
|
|
20240813,184200,634627324,1426,1426,1426,1426,0
|
|
20240813,184100,634627324,1426,1426,1426,1426,0
|
|
20240813,184000,634627324,1426,1426,1426,1426,2835
|
|
20240813,183900,634627324,1426,1426,1426,1426,0
|
|
20240813,183800,634627324,1426,1426,1426,1426,0
|
|
20240813,183700,634627324,1426,1426,1426,1426,0
|
|
20240813,183600,634627324,1426,1426,1426,1426,0
|
|
20240813,183500,634627324,1426,1426,1426,1426,0
|
|
20240813,183400,634627324,1426,1426,1426,1426,0
|
|
20240813,183300,634627324,1426,1426,1426,1426,0
|
|
20240813,183200,634627324,1426,1426,1426,1426,0
|
|
20240813,183100,634627324,1426,1426,1426,1426,0
|
|
20240813,183000,634627324,1426,1426,1426,1426,0
|
|
20240813,182900,634627324,1426,1426,1426,1426,0
|
|
20240813,182800,634627324,1426,1426,1426,1426,0
|
|
20240813,182700,634627324,1426,1426,1426,1426,0
|
|
20240813,182600,634627324,1426,1426,1426,1426,0
|
|
20240813,182500,634627324,1426,1426,1426,1426,0
|
|
20240813,182400,634627324,1426,1426,1426,1426,0
|
|
20240813,182300,634627324,1426,1426,1426,1426,0
|
|
20240813,182200,634627324,1426,1426,1426,1426,0
|
|
20240813,182100,634627324,1426,1426,1426,1426,0
|
|
20240813,182000,634627324,1426,1426,1426,1426,0
|
|
20240813,181900,634627324,1426,1426,1426,1426,0
|
|
20240813,181800,634627324,1426,1426,1426,1426,0
|
|
20240813,181700,634627324,1426,1426,1426,1426,0
|
|
20240813,181600,634627324,1426,1426,1426,1426,0
|
|
20240813,181500,634627324,1426,1426,1426,1426,0
|
|
20240813,181400,634627324,1426,1426,1426,1426,0
|
|
20240813,181300,634627324,1426,1426,1426,1426,0
|
|
20240813,181200,634627324,1426,1426,1426,1426,0
|
|
20240813,181100,634627324,1426,1426,1426,1426,0
|
|
20240813,181000,634627324,1426,1426,1426,1426,2835
|
|
20240813,180900,634627324,1426,1426,1426,1426,0
|
|
20240813,180800,634627324,1426,1426,1426,1426,0
|
|
20240813,180700,634627324,1426,1426,1426,1426,0
|
|
20240813,180600,634627324,1426,1426,1426,1426,0
|
|
20240813,180500,634627324,1426,1426,1426,1426,0
|
|
20240813,180400,634627324,1426,1426,1426,1426,0
|
|
20240813,180300,634627324,1426,1426,1426,1426,0
|
|
20240813,180200,634627324,1426,1426,1426,1426,0
|
|
20240813,180100,634627324,1426,1426,1426,1426,0
|
|
20240813,180000,634627324,1426,1426,1426,1426,0
|
|
20240813,175900,634627324,1426,1426,1426,1426,0
|
|
20240813,175800,634627324,1426,1426,1426,1426,0
|
|
20240813,175700,634627324,1426,1426,1426,1426,0
|
|
20240813,175600,634627324,1426,1426,1426,1426,0
|
|
20240813,175500,634627324,1426,1426,1426,1426,0
|
|
20240813,175400,634627324,1426,1426,1426,1426,0
|
|
20240813,175300,634627324,1426,1426,1426,1426,0
|
|
20240813,175200,634627324,1426,1426,1426,1426,0
|
|
20240813,175100,634627324,1426,1426,1426,1426,0
|
|
20240813,175000,634627324,1426,1426,1426,1426,0
|
|
20240813,174900,634627324,1426,1426,1426,1426,0
|
|
20240813,174800,634627324,1426,1426,1426,1426,0
|
|
20240813,174700,634627324,1426,1426,1426,1426,0
|
|
20240813,174600,634627324,1426,1426,1426,1426,0
|
|
20240813,174500,634627324,1426,1426,1426,1426,0
|
|
20240813,174400,634627324,1426,1426,1426,1426,0
|
|
20240813,174300,634627324,1426,1426,1426,1426,0
|
|
20240813,174200,634627324,1426,1426,1426,1426,0
|
|
20240813,174100,634627324,1426,1426,1426,1426,0
|
|
20240813,174000,634627324,1426,1426,1426,1426,2835
|
|
20240813,173900,634627324,1426,1426,1426,1426,0
|
|
20240813,173800,634627324,1426,1426,1426,1426,0
|
|
20240813,173700,634627324,1426,1426,1426,1426,0
|
|
20240813,173600,634627324,1426,1426,1426,1426,0
|
|
20240813,173500,634627324,1426,1426,1426,1426,0
|
|
20240813,173400,634627324,1426,1426,1426,1426,0
|
|
20240813,173300,634627324,1426,1426,1426,1426,0
|
|
20240813,173200,634627324,1426,1426,1426,1426,0
|
|
20240813,173100,634627324,1426,1426,1426,1426,0
|
|
20240813,173000,634627324,1426,1426,1426,1426,0
|
|
20240813,172900,634627324,1426,1426,1426,1426,0
|
|
20240813,172800,634627324,1426,1426,1426,1426,0
|
|
20240813,172700,634627324,1426,1426,1426,1426,0
|
|
20240813,172600,634627324,1426,1426,1426,1426,0
|
|
20240813,172500,634627324,1426,1426,1426,1426,0
|
|
20240813,172400,634627324,1426,1426,1426,1426,0
|
|
20240813,172300,634627324,1426,1426,1426,1426,0
|
|
20240813,172200,634627324,1426,1426,1426,1426,0
|
|
20240813,172100,634627324,1426,1426,1426,1426,0
|
|
20240813,172000,634627324,1426,1426,1426,1426,0
|
|
20240813,171900,634627324,1426,1426,1426,1426,0
|
|
20240813,171800,634627324,1426,1426,1426,1426,0
|
|
20240813,171700,634627324,1426,1426,1426,1426,0
|
|
20240813,171600,634627324,1426,1426,1426,1426,0
|
|
20240813,171500,634627324,1426,1426,1426,1426,0
|
|
20240813,171400,634627324,1426,1426,1426,1426,0
|
|
20240813,171300,634627324,1426,1426,1426,1426,0
|
|
20240813,171200,634627324,1426,1426,1426,1426,0
|
|
20240813,171100,634627324,1426,1426,1426,1426,0
|
|
20240813,171000,634627324,1426,1426,1426,1426,2835
|
|
20240813,170900,634627324,1426,1426,1426,1426,0
|
|
20240813,170800,634627324,1426,1426,1426,1426,0
|
|
20240813,170700,634627324,1426,1426,1426,1426,0
|
|
20240813,170600,634627324,1426,1426,1426,1426,0
|
|
20240813,170500,634627324,1426,1426,1426,1426,0
|
|
20240813,170400,634627324,1426,1426,1426,1426,0
|
|
20240813,170300,634627324,1426,1426,1426,1426,0
|
|
20240813,170200,634627324,1426,1426,1426,1426,0
|
|
20240813,170100,634627324,1426,1426,1426,1426,0
|
|
20240813,170000,634627324,1426,1426,1426,1426,0
|
|
20240813,165900,634627324,1426,1426,1426,1426,0
|
|
20240813,165800,634627324,1426,1426,1426,1426,0
|
|
20240813,165700,634627324,1426,1426,1426,1426,0
|
|
20240813,165600,634627324,1426,1426,1426,1426,0
|
|
20240813,165500,634627324,1426,1426,1426,1426,0
|
|
20240813,165400,634627324,1426,1426,1426,1426,0
|
|
20240813,165300,634627324,1426,1426,1426,1426,0
|
|
20240813,165200,634627324,1426,1426,1426,1426,0
|
|
20240813,165100,634627324,1426,1426,1426,1426,0
|
|
20240813,165000,634627324,1426,1426,1426,1426,0
|
|
20240813,164900,634627324,1426,1426,1426,1426,0
|
|
20240813,164800,634627324,1426,1426,1426,1426,0
|
|
20240813,164700,634627324,1426,1426,1426,1426,0
|
|
20240813,164600,634627324,1426,1426,1426,1426,0
|
|
20240813,164500,634627324,1426,1426,1426,1426,0
|
|
20240813,164400,634627324,1426,1426,1426,1426,0
|
|
20240813,164300,634627324,1426,1426,1426,1426,0
|
|
20240813,164200,634627324,1426,1426,1426,1426,0
|
|
20240813,164100,634627324,1426,1426,1426,1426,0
|
|
20240813,164000,634627324,1426,1426,1426,1426,2835
|
|
20240813,163900,634627324,1426,1426,1426,1426,0
|
|
20240813,163800,634627324,1426,1426,1426,1426,0
|
|
20240813,163700,634627324,1426,1426,1426,1426,0
|
|
20240813,163600,634627324,1426,1426,1426,1426,0
|
|
20240813,163500,634627324,1426,1426,1426,1426,0
|
|
20240813,163400,634627324,1426,1426,1426,1426,0
|
|
20240813,163300,634627324,1426,1426,1426,1426,0
|
|
20240813,163200,634627324,1426,1426,1426,1426,0
|
|
20240813,163100,634627324,1426,1426,1426,1426,0
|
|
20240813,163000,634627324,1426,1426,1426,1426,0
|
|
20240813,162900,634627324,1426,1426,1426,1426,0
|
|
20240813,162800,634627324,1426,1426,1426,1426,0
|
|
20240813,162700,634627324,1426,1426,1426,1426,0
|
|
20240813,162600,634627324,1426,1426,1426,1426,0
|
|
20240813,162500,634627324,1426,1426,1426,1426,0
|
|
20240813,162400,634627324,1426,1426,1426,1426,0
|
|
20240813,162300,634627324,1426,1426,1426,1426,0
|
|
20240813,162200,634627324,1426,1426,1426,1426,0
|
|
20240813,162100,634627324,1426,1426,1426,1426,0
|
|
20240813,162000,634627324,1426,1426,1426,1426,0
|
|
20240813,161900,634627324,1426,1426,1426,1426,0
|
|
20240813,161800,634627324,1426,1426,1426,1426,0
|
|
20240813,161700,634627324,1426,1426,1426,1426,0
|
|
20240813,161600,634627324,1426,1426,1426,1426,0
|
|
20240813,161500,634627324,1426,1426,1426,1426,0
|
|
20240813,161400,634627324,1426,1426,1426,1426,0
|
|
20240813,161300,634627324,1426,1426,1426,1426,0
|
|
20240813,161200,634627324,1426,1426,1426,1426,0
|
|
20240813,161100,634627324,1426,1426,1426,1426,0
|
|
20240813,161000,634627324,1426,1426,1426,1426,2835
|
|
20240813,160900,634627324,1426,1426,1426,1426,0
|
|
20240813,160800,634627324,1426,1426,1426,1426,0
|
|
20240813,160700,634627324,1426,1426,1426,1426,0
|
|
20240813,160600,634627324,1426,1426,1426,1426,0
|
|
20240813,160500,634627324,1426,1426,1426,1426,0
|
|
20240813,160400,634627324,1426,1426,1426,1426,0
|
|
20240813,160300,634627324,1426,1426,1426,1426,0
|
|
20240813,160200,634627324,1426,1426,1426,1426,0
|
|
20240813,160100,634627324,1426,1426,1426,1426,0
|
|
20240813,160000,634627324,1426,1426,1426,1426,0
|
|
20240813,155900,634627324,1426,1426,1426,1426,0
|
|
20240813,155800,634627324,1426,1426,1426,1426,0
|
|
20240813,155700,634627324,1426,1426,1426,1426,0
|
|
20240813,155600,634627324,1426,1426,1426,1426,0
|
|
20240813,155500,634627324,1426,1426,1426,1426,0
|
|
20240813,155400,634627324,1426,1426,1426,1426,0
|
|
20240813,155300,634627324,1426,1426,1426,1426,0
|
|
20240813,155200,634627324,1426,1426,1426,1426,0
|
|
20240813,155100,634627324,1426,1426,1426,1426,0
|
|
20240813,155000,634627324,1426,1426,1426,1426,0
|
|
20240813,154900,634627324,1426,1426,1426,1426,0
|
|
20240813,154800,634627324,1426,1426,1426,1426,0
|
|
20240813,154700,634627324,1426,1426,1426,1426,0
|
|
20240813,154600,634627324,1426,1426,1426,1426,0
|
|
20240813,154500,634627324,1426,1426,1426,1426,0
|
|
20240813,154400,634627324,1426,1426,1426,1426,0
|
|
20240813,154300,634627324,1426,1426,1426,1426,0
|
|
20240813,154200,634627324,1426,1426,1426,1426,0
|
|
20240813,154100,634627324,1426,1426,1426,1426,0
|
|
20240813,154000,634627324,1426,1426,1426,1426,2835
|
|
20240813,153900,634627324,1426,1426,1426,1426,0
|
|
20240813,153800,634627324,1426,1426,1426,1426,0
|
|
20240813,153700,634627324,1426,1426,1426,1426,0
|
|
20240813,153600,634627324,1426,1426,1426,1426,0
|
|
20240813,153500,634627324,1426,1426,1426,1426,0
|
|
20240813,153400,634627324,1426,1426,1426,1426,0
|
|
20240813,153300,634627324,1426,1426,1426,1426,0
|
|
20240813,153200,634627324,1426,1426,1426,1426,0
|
|
20240813,153100,634627324,1426,1426,1426,1426,0
|
|
20240813,153000,634627324,1426,1426,1426,1426,2835
|
|
20240813,152900,630584614,1426,1426,1426,1426,0
|
|
20240813,152800,630584614,1426,1426,1426,1426,0
|
|
20240813,152700,630584614,1426,1426,1426,1426,0
|
|
20240813,152600,630584614,1426,1426,1426,1426,0
|
|
20240813,152500,630584614,1426,1426,1426,1426,0
|
|
20240813,152400,630584614,1426,1426,1426,1426,0
|
|
20240813,152300,630584614,1426,1426,1426,1426,0
|
|
20240813,152200,630584614,1426,1426,1426,1426,0
|
|
20240813,152100,630584614,1426,1426,1426,1426,0
|
|
20240813,152000,630584614,1426,1426,1426,1426,0
|
|
20240813,151900,630584614,1426,1426,1426,1426,1
|
|
20240813,151800,630583188,1425,1425,1425,1425,1
|
|
20240813,151700,630581763,1426,1426,1426,1426,95
|
|
20240813,151600,630446293,1426,1426,1426,1426,28
|
|
20240813,151500,630406365,1426,1426,1426,1426,102
|
|
20240813,151400,630260913,1426,1427,1427,1426,234
|
|
20240813,151300,629927184,1426,1427,1427,1426,327
|
|
20240813,151200,629460562,1431,1431,1431,1431,0
|
|
20240813,151100,629460562,1431,1431,1431,1431,140
|
|
20240813,151000,629260222,1429,1429,1429,1429,159
|
|
20240813,150900,629033011,1430,1429,1431,1429,884
|
|
20240813,150800,627768609,1429,1428,1429,1428,753
|
|
20240813,150700,626692969,1429,1429,1429,1429,313
|
|
20240813,150600,626245692,1430,1430,1430,1430,1952
|
|
20240813,150500,623454332,1430,1430,1430,1430,50
|
|
20240813,150400,623382832,1430,1429,1430,1429,312
|
|
20240813,150300,622936859,1430,1429,1430,1429,600
|
|
20240813,150200,622079159,1429,1429,1429,1429,69
|
|
20240813,150100,621980558,1429,1429,1429,1428,103
|
|
20240813,150000,621833471,1428,1426,1428,1426,3237
|
|
20240813,145900,617214421,1426,1427,1427,1426,107
|
|
20240813,145800,617061739,1427,1427,1427,1427,5
|
|
20240813,145700,617054604,1427,1427,1427,1427,1
|
|
20240813,145600,617053177,1427,1427,1427,1427,0
|
|
20240813,145500,617053177,1427,1426,1427,1424,3
|
|
20240813,145400,617048900,1427,1427,1427,1427,2
|
|
20240813,145300,617046046,1428,1428,1428,1428,0
|
|
20240813,145200,617046046,1428,1428,1428,1428,0
|
|
20240813,145100,617046046,1428,1428,1428,1428,1
|
|
20240813,145000,617044618,1425,1428,1428,1425,201
|
|
20240813,144900,616758190,1427,1425,1427,1425,4208
|
|
20240813,144800,610754393,1425,1425,1425,1425,1
|
|
20240813,144700,610752968,1424,1424,1424,1424,99
|
|
20240813,144600,610611992,1424,1424,1424,1424,1
|
|
20240813,144500,610610568,1425,1423,1425,1423,156
|
|
20240813,144400,610388576,1425,1425,1425,1425,0
|
|
20240813,144300,610388576,1425,1423,1425,1423,50
|
|
20240813,144200,610317422,1423,1419,1423,1419,3445
|
|
20240813,144100,605428963,1423,1422,1423,1422,2572
|
|
20240813,144000,601771578,1422,1422,1422,1422,1
|
|
20240813,143900,601770156,1418,1420,1420,1418,100
|
|
20240813,143800,601628354,1422,1421,1422,1417,3001
|
|
20240813,143700,597372074,1422,1422,1422,1422,6506
|
|
20240813,143600,588120542,1422,1422,1422,1422,1
|
|
20240813,143500,588119120,1422,1421,1422,1421,3773
|
|
20240813,143400,582753916,1421,1421,1421,1421,40
|
|
20240813,143300,582697076,1421,1421,1421,1421,0
|
|
20240813,143200,582697076,1421,1421,1421,1421,214
|
|
20240813,143100,582392982,1422,1422,1422,1422,0
|
|
20240813,143000,582392982,1422,1417,1422,1417,12
|
|
20240813,142900,582375968,1417,1422,1422,1417,328
|
|
20240813,142800,581911152,1421,1423,1423,1421,2
|
|
20240813,142700,581908308,1416,1421,1423,1416,16962
|
|
20240813,142600,557860368,1423,1422,1423,1421,684
|
|
20240813,142500,556888401,1423,1423,1423,1423,9
|
|
20240813,142400,556875594,1424,1424,1424,1424,1
|
|
20240813,142300,556874170,1423,1423,1423,1423,21
|
|
20240813,142200,556844287,1423,1423,1424,1423,23
|
|
20240813,142100,556811557,1424,1424,1424,1424,0
|
|
20240813,142000,556811557,1424,1424,1424,1424,0
|
|
20240813,141900,556811557,1424,1424,1424,1424,0
|
|
20240813,141800,556811557,1424,1424,1424,1424,0
|
|
20240813,141700,556811557,1424,1424,1424,1424,300
|
|
20240813,141600,556384357,1424,1424,1424,1424,100
|
|
20240813,141500,556241957,1426,1426,1426,1426,0
|
|
20240813,141400,556241957,1426,1426,1426,1426,0
|
|
20240813,141300,556241957,1426,1421,1426,1421,91
|
|
20240813,141200,556112641,1421,1421,1421,1421,0
|
|
20240813,141100,556112641,1421,1422,1422,1421,6499
|
|
20240813,141000,546875138,1427,1427,1427,1427,1
|
|
20240813,140900,546873711,1426,1424,1426,1424,2003
|
|
20240813,140800,544017435,1426,1426,1426,1426,1
|
|
20240813,140700,544016009,1422,1422,1422,1422,0
|
|
20240813,140600,544016009,1422,1423,1423,1422,5889
|
|
20240813,140500,535636689,1426,1426,1426,1426,0
|
|
20240813,140400,535636689,1426,1426,1426,1426,0
|
|
20240813,140300,535636689,1426,1426,1426,1426,1
|
|
20240813,140200,535635263,1423,1423,1423,1423,0
|
|
20240813,140100,535635263,1423,1423,1423,1423,20
|
|
20240813,140000,535606803,1423,1423,1423,1423,0
|
|
20240813,135900,535606803,1423,1423,1423,1423,0
|
|
20240813,135800,535606803,1423,1423,1423,1423,1015
|
|
20240813,135700,534162458,1423,1423,1423,1423,396
|
|
20240813,135600,533598950,1424,1424,1424,1424,103
|
|
20240813,135500,533452278,1424,1425,1425,1424,1939
|
|
20240813,135400,530691135,1427,1427,1427,1427,0
|
|
20240813,135300,530691135,1427,1427,1427,1427,0
|
|
20240813,135200,530691135,1427,1427,1427,1427,0
|
|
20240813,135100,530691135,1427,1427,1427,1427,0
|
|
20240813,135000,530691135,1427,1427,1427,1427,3
|
|
20240813,134900,530686854,1427,1427,1427,1427,0
|
|
20240813,134800,530686854,1427,1427,1427,1427,0
|
|
20240813,134700,530686854,1427,1427,1427,1427,0
|
|
20240813,134600,530686854,1427,1426,1427,1426,70
|
|
20240813,134500,530587014,1427,1427,1427,1427,200
|
|
20240813,134400,530301614,1427,1425,1427,1425,400
|
|
20240813,134300,529731214,1425,1425,1425,1425,1110
|
|
20240813,134200,528149464,1423,1424,1424,1423,300
|
|
20240813,134100,527722557,1425,1425,1425,1425,0
|
|
20240813,134000,527722557,1425,1425,1425,1425,1
|
|
20240813,133900,527721132,1425,1425,1425,1425,100
|
|
20240813,133800,527578632,1426,1426,1426,1426,0
|
|
20240813,133700,527578632,1426,1420,1426,1420,501
|
|
20240813,133600,526867206,1420,1420,1420,1420,1
|
|
20240813,133500,526865786,1423,1423,1423,1423,0
|
|
20240813,133400,526865786,1423,1420,1423,1420,501
|
|
20240813,133300,526154363,1423,1423,1423,1423,0
|
|
20240813,133200,526154363,1423,1420,1423,1420,210
|
|
20240813,133100,525856077,1421,1421,1421,1421,2417
|
|
20240813,133000,522421520,1422,1423,1423,1422,624
|
|
20240813,132900,521533992,1423,1423,1423,1423,0
|
|
20240813,132800,521533992,1423,1424,1424,1423,1186
|
|
20240813,132700,519845466,1425,1427,1427,1425,709
|
|
20240813,132600,518834333,1427,1426,1427,1426,97
|
|
20240813,132500,518696010,1426,1426,1426,1426,12
|
|
20240813,132400,518678898,1426,1426,1426,1426,100
|
|
20240813,132300,518536298,1425,1425,1425,1425,0
|
|
20240813,132200,518536298,1425,1425,1425,1425,0
|
|
20240813,132100,518536298,1425,1425,1425,1425,55
|
|
20240813,132000,518457923,1426,1426,1426,1426,5
|
|
20240813,131900,518450793,1426,1426,1426,1426,1354
|
|
20240813,131800,516519989,1426,1426,1426,1426,1333
|
|
20240813,131700,514619131,1426,1426,1426,1426,669
|
|
20240813,131600,513665137,1426,1426,1426,1426,1400
|
|
20240813,131500,511668737,1426,1426,1426,1426,100
|
|
20240813,131400,511526137,1425,1425,1425,1425,0
|
|
20240813,131300,511526137,1425,1426,1426,1425,644
|
|
20240813,131200,510608154,1426,1426,1426,1426,3027
|
|
20240813,131100,506291652,1427,1427,1427,1427,110
|
|
20240813,131000,506134682,1426,1426,1426,1426,0
|
|
20240813,130900,506134682,1426,1426,1426,1426,50
|
|
20240813,130800,506063382,1427,1428,1428,1427,1742
|
|
20240813,130700,503577531,1429,1429,1429,1429,604
|
|
20240813,130600,502714415,1429,1429,1429,1429,760
|
|
20240813,130500,501628375,1430,1433,1433,1430,1175
|
|
20240813,130400,499946943,1434,1434,1435,1431,1079
|
|
20240813,130300,498401834,1435,1435,1435,1435,0
|
|
20240813,130200,498401834,1435,1435,1435,1435,3
|
|
20240813,130100,498397529,1436,1433,1436,1431,6528
|
|
20240813,130000,489048714,1436,1436,1436,1436,3000
|
|
20240813,125900,484740714,1436,1436,1436,1436,0
|
|
20240813,125800,484740714,1436,1436,1436,1436,1
|
|
20240813,125700,484739278,1436,1436,1436,1436,43
|
|
20240813,125600,484677530,1436,1433,1436,1433,5881
|
|
20240813,125500,476236240,1433,1434,1435,1433,1343
|
|
20240813,125400,474309326,1436,1428,1436,1428,21458
|
|
20240813,125300,443656511,1427,1427,1427,1427,111
|
|
20240813,125200,443498114,1427,1427,1427,1427,250
|
|
20240813,125100,443141364,1428,1428,1428,1428,10
|
|
20240813,125000,443127084,1428,1428,1428,1428,1
|
|
20240813,124900,443125656,1428,1428,1428,1428,1
|
|
20240813,124800,443124228,1427,1427,1427,1427,3625
|
|
20240813,124700,437951353,1427,1427,1427,1427,200
|
|
20240813,124600,437665953,1428,1428,1428,1428,0
|
|
20240813,124500,437665953,1428,1428,1428,1427,55
|
|
20240813,124400,437587416,1428,1428,1428,1428,0
|
|
20240813,124300,437587416,1428,1428,1428,1428,100
|
|
20240813,124200,437444616,1428,1430,1430,1428,218
|
|
20240813,124100,437133276,1430,1428,1430,1428,2
|
|
20240813,124000,437130418,1428,1428,1428,1428,800
|
|
20240813,123900,435988018,1427,1427,1427,1427,96
|
|
20240813,123800,435851026,1427,1427,1427,1427,5
|
|
20240813,123700,435843891,1427,1427,1427,1427,0
|
|
20240813,123600,435843891,1427,1427,1427,1427,10
|
|
20240813,123500,435829621,1426,1426,1426,1426,703
|
|
20240813,123400,434827143,1426,1426,1426,1426,1302
|
|
20240813,123300,432970491,1425,1425,1425,1425,10
|
|
20240813,123200,432956241,1425,1425,1425,1425,0
|
|
20240813,123100,432956241,1425,1425,1425,1425,0
|
|
20240813,123000,432956241,1425,1425,1425,1425,0
|
|
20240813,122900,432956241,1425,1425,1425,1425,0
|
|
20240813,122800,432956241,1425,1425,1425,1425,0
|
|
20240813,122700,432956241,1425,1425,1425,1425,0
|
|
20240813,122600,432956241,1425,1425,1425,1425,0
|
|
20240813,122500,432956241,1425,1425,1425,1425,0
|
|
20240813,122400,432956241,1425,1425,1425,1425,0
|
|
20240813,122300,432956241,1425,1425,1425,1425,0
|
|
20240813,122200,432956241,1425,1425,1425,1425,500
|
|
20240813,122100,432243741,1427,1427,1427,1425,408
|
|
20240813,122000,431662125,1427,1427,1427,1427,0
|
|
20240813,121900,431662125,1427,1426,1427,1426,1549
|
|
20240813,121800,429451932,1426,1426,1426,1426,1
|
|
20240813,121700,429450506,1426,1426,1426,1426,10
|
|
20240813,121600,429436246,1426,1424,1426,1424,268
|
|
20240813,121500,429054502,1424,1424,1424,1424,505
|
|
20240813,121400,428335382,1427,1427,1427,1427,0
|
|
20240813,121300,428335382,1427,1427,1427,1427,0
|
|
20240813,121200,428335382,1427,1427,1427,1427,0
|
|
20240813,121100,428335382,1427,1427,1427,1427,16
|
|
20240813,121000,428312550,1427,1427,1427,1427,0
|
|
20240813,120900,428312550,1427,1425,1427,1425,717
|
|
20240813,120800,427290823,1422,1422,1422,1422,0
|
|
20240813,120700,427290823,1422,1422,1422,1422,0
|
|
20240813,120600,427290823,1422,1422,1422,1422,0
|
|
20240813,120500,427290823,1422,1422,1422,1422,0
|
|
20240813,120400,427290823,1422,1422,1422,1422,0
|
|
20240813,120300,427290823,1422,1423,1427,1422,391
|
|
20240813,120200,426734719,1427,1427,1427,1427,0
|
|
20240813,120100,426734719,1427,1427,1427,1427,0
|
|
20240813,120000,426734719,1427,1427,1427,1427,1
|
|
20240813,115900,426733292,1428,1428,1428,1428,0
|
|
20240813,115800,426733292,1428,1428,1428,1428,70
|
|
20240813,115700,426633332,1427,1426,1427,1426,38
|
|
20240813,115600,426579107,1421,1421,1421,1421,0
|
|
20240813,115500,426579107,1421,1425,1425,1421,4000
|
|
20240813,115400,420888874,1434,1434,1434,1434,2
|
|
20240813,115300,420886006,1429,1434,1434,1429,419
|
|
20240813,115200,420287250,1435,1425,1435,1425,9387
|
|
20240813,115100,406887426,1427,1426,1427,1426,2720
|
|
20240813,115000,403007086,1425,1422,1425,1422,799
|
|
20240813,114900,401870011,1421,1421,1421,1421,0
|
|
20240813,114800,401870011,1421,1421,1421,1421,0
|
|
20240813,114700,401870011,1421,1421,1421,1421,0
|
|
20240813,114600,401870011,1421,1421,1421,1421,0
|
|
20240813,114500,401870011,1421,1421,1421,1421,0
|
|
20240813,114400,401870011,1421,1421,1421,1421,0
|
|
20240813,114300,401870011,1421,1422,1422,1421,20007
|
|
20240813,114200,373437964,1421,1421,1421,1421,0
|
|
20240813,114100,373437964,1421,1421,1421,1421,1
|
|
20240813,114000,373436543,1421,1421,1421,1421,0
|
|
20240813,113900,373436543,1421,1421,1421,1421,5000
|
|
20240813,113800,366331543,1421,1424,1424,1421,703
|
|
20240813,113700,365331071,1424,1424,1424,1424,5
|
|
20240813,113600,365323951,1422,1422,1422,1422,167
|
|
20240813,113500,365086477,1422,1422,1422,1422,201
|
|
20240813,113400,364800655,1421,1421,1421,1421,2062
|
|
20240813,113300,361870553,1421,1421,1421,1421,205
|
|
20240813,113200,361579248,1419,1421,1421,1419,717
|
|
20240813,113100,360560409,1421,1421,1421,1421,0
|
|
20240813,113000,360560409,1421,1421,1421,1421,1015
|
|
20240813,112900,359118094,1421,1421,1421,1421,0
|
|
20240813,112800,359118094,1421,1421,1421,1421,1
|
|
20240813,112700,359116673,1418,1419,1419,1418,349
|
|
20240813,112600,358621790,1419,1421,1421,1419,6482
|
|
20240813,112500,349414463,1422,1424,1424,1422,2239
|
|
20240813,112400,346229833,1424,1424,1424,1424,258
|
|
20240813,112300,345862441,1429,1429,1429,1429,0
|
|
20240813,112200,345862441,1429,1429,1429,1429,3
|
|
20240813,112100,345858154,1423,1424,1424,1423,8594
|
|
20240813,112000,333628385,1424,1424,1424,1424,1355
|
|
20240813,111900,331698865,1430,1430,1430,1430,43
|
|
20240813,111800,331637375,1424,1426,1426,1424,8797
|
|
20240813,111700,319099570,1430,1427,1430,1426,3814
|
|
20240813,111600,313657553,1429,1429,1429,1429,50
|
|
20240813,111500,313586103,1429,1429,1429,1429,200
|
|
20240813,111400,313300303,1429,1429,1429,1427,514
|
|
20240813,111300,312566241,1427,1427,1427,1427,0
|
|
20240813,111200,312566241,1427,1427,1427,1427,0
|
|
20240813,111100,312566241,1427,1429,1429,1427,1454
|
|
20240813,111000,310491371,1427,1428,1428,1427,605
|
|
20240813,110900,309627686,1428,1429,1429,1428,211
|
|
20240813,110800,309326368,1427,1427,1427,1427,0
|
|
20240813,110700,309326368,1427,1427,1427,1427,0
|
|
20240813,110600,309326368,1427,1430,1430,1427,641
|
|
20240813,110500,308410984,1430,1430,1430,1430,0
|
|
20240813,110400,308410984,1430,1429,1430,1429,106
|
|
20240813,110300,308259499,1430,1430,1430,1430,25
|
|
20240813,110200,308223749,1429,1430,1430,1429,2500
|
|
20240813,110100,304650342,1432,1432,1432,1432,300
|
|
20240813,110000,304220742,1430,1430,1430,1430,156
|
|
20240813,105900,303997662,1431,1431,1431,1431,88
|
|
20240813,105800,303871734,1431,1431,1431,1431,110
|
|
20240813,105700,303714324,1431,1431,1431,1431,0
|
|
20240813,105600,303714324,1431,1431,1431,1431,1
|
|
20240813,105500,303712893,1431,1431,1431,1431,100
|
|
20240813,105400,303569793,1429,1429,1429,1429,145
|
|
20240813,105300,303362588,1429,1429,1429,1429,119
|
|
20240813,105200,303192537,1428,1428,1428,1428,758
|
|
20240813,105100,302110113,1429,1429,1429,1429,25
|
|
20240813,105000,302074388,1428,1428,1428,1428,0
|
|
20240813,104900,302074388,1428,1430,1430,1428,905
|
|
20240813,104800,300781241,1430,1430,1430,1430,164
|
|
20240813,104700,300546721,1430,1430,1430,1430,794
|
|
20240813,104600,299411301,1430,1434,1434,1430,8891
|
|
20240813,104500,286674893,1434,1435,1435,1434,1249
|
|
20240813,104400,284883578,1436,1436,1436,1436,0
|
|
20240813,104300,284883578,1436,1436,1436,1436,101
|
|
20240813,104200,284738542,1437,1437,1437,1437,1
|
|
20240813,104100,284737105,1437,1437,1437,1437,0
|
|
20240813,104000,284737105,1437,1437,1437,1437,300
|
|
20240813,103900,284306005,1437,1437,1437,1437,0
|
|
20240813,103800,284306005,1437,1437,1437,1437,370
|
|
20240813,103700,283774315,1437,1437,1437,1437,3800
|
|
20240813,103600,278313715,1437,1438,1438,1437,560
|
|
20240813,103500,277508975,1438,1439,1439,1438,123
|
|
20240813,103400,277332001,1439,1439,1440,1433,166
|
|
20240813,103300,277093393,1440,1438,1441,1438,2951
|
|
20240813,103200,272843017,1441,1436,1442,1436,16808
|
|
20240813,103100,248646277,1436,1436,1437,1436,3214
|
|
20240813,103000,244028179,1436,1430,1436,1430,23
|
|
20240813,102900,243995229,1436,1433,1436,1431,7747
|
|
20240813,102800,232904475,1431,1432,1432,1431,2360
|
|
20240813,102700,229525155,1433,1432,1433,1432,592
|
|
20240813,102600,228677319,1432,1437,1437,1432,2562
|
|
20240813,102500,225005417,1438,1438,1438,1438,500
|
|
20240813,102400,224286417,1439,1438,1439,1438,3001
|
|
20240813,102300,219969079,1439,1433,1439,1433,3
|
|
20240813,102200,219964774,1433,1437,1439,1433,4234
|
|
20240813,102100,213887038,1438,1440,1440,1438,713
|
|
20240813,102000,212860628,1435,1439,1440,1435,2220
|
|
20240813,101900,209670195,1439,1439,1440,1439,178
|
|
20240813,101800,209413972,1439,1443,1443,1439,7142
|
|
20240813,101700,199108386,1443,1438,1443,1438,15965
|
|
20240813,101600,176127989,1438,1432,1440,1432,5014
|
|
20240813,101500,168929562,1431,1431,1431,1430,12181
|
|
20240813,101400,151498901,1431,1430,1431,1430,3516
|
|
20240813,101300,146469827,1429,1426,1429,1426,12951
|
|
20240813,101200,127979270,1426,1422,1426,1422,7407
|
|
20240813,101100,117434264,1422,1424,1424,1422,5741
|
|
20240813,101000,109262726,1425,1425,1425,1425,1181
|
|
20240813,100900,107579801,1425,1426,1426,1425,331
|
|
20240813,100800,107107826,1425,1425,1426,1425,1620
|
|
20240813,100700,104798727,1425,1425,1425,1425,87
|
|
20240813,100600,104674752,1424,1426,1426,1424,52
|
|
20240813,100500,104600700,1426,1426,1426,1425,1134
|
|
20240813,100400,102983623,1426,1425,1426,1425,2524
|
|
20240813,100300,99386920,1425,1421,1425,1420,1538
|
|
20240813,100200,97201770,1425,1420,1425,1420,10399
|
|
20240813,100100,82398852,1417,1418,1420,1417,214
|
|
20240813,100000,82095408,1419,1420,1420,1419,186
|
|
20240813,095900,81831326,1421,1421,1421,1421,52
|
|
20240813,095800,81757434,1421,1421,1421,1421,0
|
|
20240813,095700,81757434,1421,1421,1421,1421,0
|
|
20240813,095600,81757434,1421,1421,1421,1421,1
|
|
20240813,095500,81756013,1420,1420,1420,1420,572
|
|
20240813,095400,80943773,1421,1421,1421,1421,0
|
|
20240813,095300,80943773,1421,1421,1421,1421,1
|
|
20240813,095200,80942352,1421,1421,1421,1421,51
|
|
20240813,095100,80869881,1421,1421,1421,1421,55
|
|
20240813,095000,80791726,1421,1418,1421,1417,676
|
|
20240813,094900,79833083,1418,1421,1421,1418,2
|
|
20240813,094800,79830244,1421,1421,1421,1421,61
|
|
20240813,094700,79743563,1422,1417,1422,1417,984
|
|
20240813,094600,78349230,1422,1418,1422,1418,331
|
|
20240813,094500,77879868,1423,1423,1423,1423,0
|
|
20240813,094400,77879868,1423,1423,1423,1416,539
|
|
20240813,094300,77115930,1424,1424,1424,1424,0
|
|
20240813,094200,77115930,1424,1423,1424,1423,56
|
|
20240813,094100,77036221,1423,1424,1424,1416,3285
|
|
20240813,094000,72377424,1424,1423,1425,1423,8
|
|
20240813,093900,72366033,1423,1423,1423,1420,1607
|
|
20240813,093800,70081318,1423,1423,1423,1423,2425
|
|
20240813,093700,66630543,1423,1423,1423,1423,0
|
|
20240813,093600,66630543,1423,1418,1423,1417,1666
|
|
20240813,093500,64269224,1421,1421,1421,1421,110
|
|
20240813,093400,64112914,1422,1422,1422,1422,0
|
|
20240813,093300,64112914,1422,1422,1422,1416,1558
|
|
20240813,093200,61899418,1417,1421,1422,1417,3371
|
|
20240813,093100,57112187,1422,1422,1422,1422,600
|
|
20240813,093000,56258987,1422,1414,1422,1414,78
|
|
20240813,092900,56148631,1422,1422,1422,1422,20
|
|
20240813,092800,56120191,1422,1422,1422,1422,1000
|
|
20240813,092700,54698191,1423,1423,1423,1423,0
|
|
20240813,092600,54698191,1423,1423,1423,1423,0
|
|
20240813,092500,54698191,1423,1416,1423,1416,18
|
|
20240813,092400,54672689,1416,1416,1416,1416,1
|
|
20240813,092300,54671273,1423,1422,1423,1416,189
|
|
20240813,092200,54403514,1420,1419,1422,1419,974
|
|
20240813,092100,53021394,1416,1416,1416,1413,4327
|
|
20240813,092000,46894945,1417,1419,1419,1417,1231
|
|
20240813,091900,45150614,1419,1418,1419,1418,1378
|
|
20240813,091800,43196278,1418,1418,1418,1418,70
|
|
20240813,091700,43097018,1419,1420,1420,1418,3884
|
|
20240813,091600,37584142,1420,1422,1422,1420,1969
|
|
20240813,091500,34787337,1427,1427,1427,1427,0
|
|
20240813,091400,34787337,1427,1427,1427,1427,0
|
|
20240813,091300,34787337,1427,1428,1428,1427,1901
|
|
20240813,091200,32074109,1428,1428,1428,1428,5955
|
|
20240813,091100,23570369,1428,1428,1428,1427,2458
|
|
20240813,091000,20060645,1428,1427,1428,1427,1347
|
|
20240813,090900,18137131,1427,1426,1427,1426,709
|
|
20240813,090800,17125458,1427,1427,1427,1427,0
|
|
20240813,090700,17125458,1427,1427,1427,1427,1269
|
|
20240813,090600,15314595,1427,1425,1427,1425,3582
|
|
20240813,090500,10203844,1425,1425,1425,1419,1120
|
|
20240813,090400,8608138,1425,1426,1426,1425,301
|
|
20240813,090300,8179212,1426,1427,1428,1426,655
|
|
20240813,090200,7243950,1428,1426,1428,1423,26
|
|
20240813,090100,7206909,1423,1420,1423,1420,4588
|
|
20240813,090000,678272,1420,1416,1420,1416,479
|