613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,191000,573716976,1433,1433,1433,1433,1525
|
|
20240814,190900,573716976,1433,1433,1433,1433,0
|
|
20240814,190800,573716976,1433,1433,1433,1433,0
|
|
20240814,190700,573716976,1433,1433,1433,1433,0
|
|
20240814,190600,573716976,1433,1433,1433,1433,0
|
|
20240814,190500,573716976,1433,1433,1433,1433,0
|
|
20240814,190400,573716976,1433,1433,1433,1433,0
|
|
20240814,190300,573716976,1433,1433,1433,1433,0
|
|
20240814,190200,573716976,1433,1433,1433,1433,0
|
|
20240814,190100,573716976,1433,1433,1433,1433,0
|
|
20240814,190000,573716976,1433,1433,1433,1433,0
|
|
20240814,185900,573716976,1433,1433,1433,1433,0
|
|
20240814,185800,573716976,1433,1433,1433,1433,0
|
|
20240814,185700,573716976,1433,1433,1433,1433,0
|
|
20240814,185600,573716976,1433,1433,1433,1433,0
|
|
20240814,185500,573716976,1433,1433,1433,1433,0
|
|
20240814,185400,573716976,1433,1433,1433,1433,0
|
|
20240814,185300,573716976,1433,1433,1433,1433,0
|
|
20240814,185200,573716976,1433,1433,1433,1433,0
|
|
20240814,185100,573716976,1433,1433,1433,1433,0
|
|
20240814,185000,573716976,1433,1433,1433,1433,0
|
|
20240814,184900,573716976,1433,1433,1433,1433,0
|
|
20240814,184800,573716976,1433,1433,1433,1433,0
|
|
20240814,184700,573716976,1433,1433,1433,1433,0
|
|
20240814,184600,573716976,1433,1433,1433,1433,0
|
|
20240814,184500,573716976,1433,1433,1433,1433,0
|
|
20240814,184400,573716976,1433,1433,1433,1433,0
|
|
20240814,184300,573716976,1433,1433,1433,1433,0
|
|
20240814,184200,573716976,1433,1433,1433,1433,0
|
|
20240814,184100,573716976,1433,1433,1433,1433,0
|
|
20240814,184000,573716976,1433,1433,1433,1433,1525
|
|
20240814,183900,573716976,1433,1433,1433,1433,0
|
|
20240814,183800,573716976,1433,1433,1433,1433,0
|
|
20240814,183700,573716976,1433,1433,1433,1433,0
|
|
20240814,183600,573716976,1433,1433,1433,1433,0
|
|
20240814,183500,573716976,1433,1433,1433,1433,0
|
|
20240814,183400,573716976,1433,1433,1433,1433,0
|
|
20240814,183300,573716976,1433,1433,1433,1433,0
|
|
20240814,183200,573716976,1433,1433,1433,1433,0
|
|
20240814,183100,573716976,1433,1433,1433,1433,0
|
|
20240814,183000,573716976,1433,1433,1433,1433,0
|
|
20240814,182900,573716976,1433,1433,1433,1433,0
|
|
20240814,182800,573716976,1433,1433,1433,1433,0
|
|
20240814,182700,573716976,1433,1433,1433,1433,0
|
|
20240814,182600,573716976,1433,1433,1433,1433,0
|
|
20240814,182500,573716976,1433,1433,1433,1433,0
|
|
20240814,182400,573716976,1433,1433,1433,1433,0
|
|
20240814,182300,573716976,1433,1433,1433,1433,0
|
|
20240814,182200,573716976,1433,1433,1433,1433,0
|
|
20240814,182100,573716976,1433,1433,1433,1433,0
|
|
20240814,182000,573716976,1433,1433,1433,1433,0
|
|
20240814,181900,573716976,1433,1433,1433,1433,0
|
|
20240814,181800,573716976,1433,1433,1433,1433,0
|
|
20240814,181700,573716976,1433,1433,1433,1433,0
|
|
20240814,181600,573716976,1433,1433,1433,1433,0
|
|
20240814,181500,573716976,1433,1433,1433,1433,0
|
|
20240814,181400,573716976,1433,1433,1433,1433,0
|
|
20240814,181300,573716976,1433,1433,1433,1433,0
|
|
20240814,181200,573716976,1433,1433,1433,1433,0
|
|
20240814,181100,573716976,1433,1433,1433,1433,0
|
|
20240814,181000,573716976,1433,1433,1433,1433,1525
|
|
20240814,180900,573716976,1433,1433,1433,1433,0
|
|
20240814,180800,573716976,1433,1433,1433,1433,0
|
|
20240814,180700,573716976,1433,1433,1433,1433,0
|
|
20240814,180600,573716976,1433,1433,1433,1433,0
|
|
20240814,180500,573716976,1433,1433,1433,1433,0
|
|
20240814,180400,573716976,1433,1433,1433,1433,0
|
|
20240814,180300,573716976,1433,1433,1433,1433,0
|
|
20240814,180200,573716976,1433,1433,1433,1433,0
|
|
20240814,180100,573716976,1433,1433,1433,1433,0
|
|
20240814,180000,573716976,1433,1433,1433,1433,0
|
|
20240814,175900,573716976,1433,1433,1433,1433,0
|
|
20240814,175800,573716976,1433,1433,1433,1433,0
|
|
20240814,175700,573716976,1433,1433,1433,1433,0
|
|
20240814,175600,573716976,1433,1433,1433,1433,0
|
|
20240814,175500,573716976,1433,1433,1433,1433,0
|
|
20240814,175400,573716976,1433,1433,1433,1433,0
|
|
20240814,175300,573716976,1433,1433,1433,1433,0
|
|
20240814,175200,573716976,1433,1433,1433,1433,0
|
|
20240814,175100,573716976,1433,1433,1433,1433,0
|
|
20240814,175000,573716976,1433,1433,1433,1433,0
|
|
20240814,174900,573716976,1433,1433,1433,1433,0
|
|
20240814,174800,573716976,1433,1433,1433,1433,0
|
|
20240814,174700,573716976,1433,1433,1433,1433,0
|
|
20240814,174600,573716976,1433,1433,1433,1433,0
|
|
20240814,174500,573716976,1433,1433,1433,1433,0
|
|
20240814,174400,573716976,1433,1433,1433,1433,0
|
|
20240814,174300,573716976,1433,1433,1433,1433,0
|
|
20240814,174200,573716976,1433,1433,1433,1433,0
|
|
20240814,174100,573716976,1433,1433,1433,1433,0
|
|
20240814,174000,573716976,1433,1433,1433,1433,1525
|
|
20240814,173900,573716976,1433,1433,1433,1433,0
|
|
20240814,173800,573716976,1433,1433,1433,1433,0
|
|
20240814,173700,573716976,1433,1433,1433,1433,0
|
|
20240814,173600,573716976,1433,1433,1433,1433,0
|
|
20240814,173500,573716976,1433,1433,1433,1433,0
|
|
20240814,173400,573716976,1433,1433,1433,1433,0
|
|
20240814,173300,573716976,1433,1433,1433,1433,0
|
|
20240814,173200,573716976,1433,1433,1433,1433,0
|
|
20240814,173100,573716976,1433,1433,1433,1433,0
|
|
20240814,173000,573716976,1433,1433,1433,1433,0
|
|
20240814,172900,573716976,1433,1433,1433,1433,0
|
|
20240814,172800,573716976,1433,1433,1433,1433,0
|
|
20240814,172700,573716976,1433,1433,1433,1433,0
|
|
20240814,172600,573716976,1433,1433,1433,1433,0
|
|
20240814,172500,573716976,1433,1433,1433,1433,0
|
|
20240814,172400,573716976,1433,1433,1433,1433,0
|
|
20240814,172300,573716976,1433,1433,1433,1433,0
|
|
20240814,172200,573716976,1433,1433,1433,1433,0
|
|
20240814,172100,573716976,1433,1433,1433,1433,0
|
|
20240814,172000,573716976,1433,1433,1433,1433,0
|
|
20240814,171900,573716976,1433,1433,1433,1433,0
|
|
20240814,171800,573716976,1433,1433,1433,1433,0
|
|
20240814,171700,573716976,1433,1433,1433,1433,0
|
|
20240814,171600,573716976,1433,1433,1433,1433,0
|
|
20240814,171500,573716976,1433,1433,1433,1433,0
|
|
20240814,171400,573716976,1433,1433,1433,1433,0
|
|
20240814,171300,573716976,1433,1433,1433,1433,0
|
|
20240814,171200,573716976,1433,1433,1433,1433,0
|
|
20240814,171100,573716976,1433,1433,1433,1433,0
|
|
20240814,171000,573716976,1433,1433,1433,1433,1525
|
|
20240814,170900,573716976,1433,1433,1433,1433,0
|
|
20240814,170800,573716976,1433,1433,1433,1433,0
|
|
20240814,170700,573716976,1433,1433,1433,1433,0
|
|
20240814,170600,573716976,1433,1433,1433,1433,0
|
|
20240814,170500,573716976,1433,1433,1433,1433,0
|
|
20240814,170400,573716976,1433,1433,1433,1433,0
|
|
20240814,170300,573716976,1433,1433,1433,1433,0
|
|
20240814,170200,573716976,1433,1433,1433,1433,0
|
|
20240814,170100,573716976,1433,1433,1433,1433,0
|
|
20240814,170000,573716976,1433,1433,1433,1433,0
|
|
20240814,165900,573716976,1433,1433,1433,1433,0
|
|
20240814,165800,573716976,1433,1433,1433,1433,0
|
|
20240814,165700,573716976,1433,1433,1433,1433,0
|
|
20240814,165600,573716976,1433,1433,1433,1433,0
|
|
20240814,165500,573716976,1433,1433,1433,1433,0
|
|
20240814,165400,573716976,1433,1433,1433,1433,0
|
|
20240814,165300,573716976,1433,1433,1433,1433,0
|
|
20240814,165200,573716976,1433,1433,1433,1433,0
|
|
20240814,165100,573716976,1433,1433,1433,1433,0
|
|
20240814,165000,573716976,1433,1433,1433,1433,0
|
|
20240814,164900,573716976,1433,1433,1433,1433,0
|
|
20240814,164800,573716976,1433,1433,1433,1433,0
|
|
20240814,164700,573716976,1433,1433,1433,1433,0
|
|
20240814,164600,573716976,1433,1433,1433,1433,0
|
|
20240814,164500,573716976,1433,1433,1433,1433,0
|
|
20240814,164400,573716976,1433,1433,1433,1433,0
|
|
20240814,164300,573716976,1433,1433,1433,1433,0
|
|
20240814,164200,573716976,1433,1433,1433,1433,0
|
|
20240814,164100,573716976,1433,1433,1433,1433,0
|
|
20240814,164000,573716976,1433,1433,1433,1433,1525
|
|
20240814,163900,573716976,1433,1433,1433,1433,0
|
|
20240814,163800,573716976,1433,1433,1433,1433,0
|
|
20240814,163700,573716976,1433,1433,1433,1433,0
|
|
20240814,163600,573716976,1433,1433,1433,1433,0
|
|
20240814,163500,573716976,1433,1433,1433,1433,0
|
|
20240814,163400,573716976,1433,1433,1433,1433,0
|
|
20240814,163300,573716976,1433,1433,1433,1433,0
|
|
20240814,163200,573716976,1433,1433,1433,1433,0
|
|
20240814,163100,573716976,1433,1433,1433,1433,0
|
|
20240814,163000,573716976,1433,1433,1433,1433,0
|
|
20240814,162900,573716976,1433,1433,1433,1433,0
|
|
20240814,162800,573716976,1433,1433,1433,1433,0
|
|
20240814,162700,573716976,1433,1433,1433,1433,0
|
|
20240814,162600,573716976,1433,1433,1433,1433,0
|
|
20240814,162500,573716976,1433,1433,1433,1433,0
|
|
20240814,162400,573716976,1433,1433,1433,1433,0
|
|
20240814,162300,573716976,1433,1433,1433,1433,0
|
|
20240814,162200,573716976,1433,1433,1433,1433,0
|
|
20240814,162100,573716976,1433,1433,1433,1433,0
|
|
20240814,162000,573716976,1433,1433,1433,1433,0
|
|
20240814,161900,573716976,1433,1433,1433,1433,0
|
|
20240814,161800,573716976,1433,1433,1433,1433,0
|
|
20240814,161700,573716976,1433,1433,1433,1433,0
|
|
20240814,161600,573716976,1433,1433,1433,1433,0
|
|
20240814,161500,573716976,1433,1433,1433,1433,0
|
|
20240814,161400,573716976,1433,1433,1433,1433,0
|
|
20240814,161300,573716976,1433,1433,1433,1433,0
|
|
20240814,161200,573716976,1433,1433,1433,1433,0
|
|
20240814,161100,573716976,1433,1433,1433,1433,0
|
|
20240814,161000,573716976,1433,1433,1433,1433,1525
|
|
20240814,160900,573716976,1433,1433,1433,1433,0
|
|
20240814,160800,573716976,1433,1433,1433,1433,0
|
|
20240814,160700,573716976,1433,1433,1433,1433,0
|
|
20240814,160600,573716976,1433,1433,1433,1433,0
|
|
20240814,160500,573716976,1433,1433,1433,1433,0
|
|
20240814,160400,573716976,1433,1433,1433,1433,0
|
|
20240814,160300,573716976,1433,1433,1433,1433,0
|
|
20240814,160200,573716976,1433,1433,1433,1433,0
|
|
20240814,160100,573716976,1433,1433,1433,1433,0
|
|
20240814,160000,573716976,1433,1433,1433,1433,0
|
|
20240814,155900,573716976,1433,1433,1433,1433,0
|
|
20240814,155800,573716976,1433,1433,1433,1433,0
|
|
20240814,155700,573716976,1433,1433,1433,1433,0
|
|
20240814,155600,573716976,1433,1433,1433,1433,0
|
|
20240814,155500,573716976,1433,1433,1433,1433,0
|
|
20240814,155400,573716976,1433,1433,1433,1433,0
|
|
20240814,155300,573716976,1433,1433,1433,1433,0
|
|
20240814,155200,573716976,1433,1433,1433,1433,0
|
|
20240814,155100,573716976,1433,1433,1433,1433,0
|
|
20240814,155000,573716976,1433,1433,1433,1433,0
|
|
20240814,154900,573716976,1433,1433,1433,1433,0
|
|
20240814,154800,573716976,1433,1433,1433,1433,0
|
|
20240814,154700,573716976,1433,1433,1433,1433,0
|
|
20240814,154600,573716976,1433,1433,1433,1433,0
|
|
20240814,154500,573716976,1433,1433,1433,1433,0
|
|
20240814,154400,573716976,1433,1433,1433,1433,0
|
|
20240814,154300,573716976,1433,1433,1433,1433,0
|
|
20240814,154200,573716976,1433,1433,1433,1433,0
|
|
20240814,154100,573716976,1433,1433,1433,1433,0
|
|
20240814,154000,573716976,1433,1433,1433,1433,1525
|
|
20240814,153900,573716976,1433,1433,1433,1433,0
|
|
20240814,153800,573716976,1433,1433,1433,1433,0
|
|
20240814,153700,573716976,1433,1433,1433,1433,0
|
|
20240814,153600,573716976,1433,1433,1433,1433,0
|
|
20240814,153500,573716976,1433,1433,1433,1433,0
|
|
20240814,153400,573716976,1433,1433,1433,1433,0
|
|
20240814,153300,573716976,1433,1433,1433,1433,0
|
|
20240814,153200,573716976,1433,1433,1433,1433,0
|
|
20240814,153100,573716976,1433,1433,1433,1433,0
|
|
20240814,153000,573716976,1433,1433,1433,1433,1525
|
|
20240814,152900,571531651,1432,1432,1432,1432,0
|
|
20240814,152800,571531651,1432,1432,1432,1432,0
|
|
20240814,152700,571531651,1432,1432,1432,1432,0
|
|
20240814,152600,571531651,1432,1432,1432,1432,0
|
|
20240814,152500,571531651,1432,1432,1432,1432,0
|
|
20240814,152400,571531651,1432,1432,1432,1432,0
|
|
20240814,152300,571531651,1432,1432,1432,1432,0
|
|
20240814,152200,571531651,1432,1432,1432,1432,0
|
|
20240814,152100,571531651,1432,1432,1432,1432,0
|
|
20240814,152000,571531651,1432,1432,1432,1432,0
|
|
20240814,151900,571531651,1432,1432,1433,1432,559
|
|
20240814,151800,570731154,1433,1431,1433,1431,302
|
|
20240814,151700,570298987,1433,1431,1433,1431,5
|
|
20240814,151600,570291827,1433,1432,1433,1432,217
|
|
20240814,151500,569981082,1432,1432,1432,1432,0
|
|
20240814,151400,569981082,1432,1432,1432,1432,0
|
|
20240814,151300,569981082,1432,1430,1432,1430,77
|
|
20240814,151200,569870875,1431,1431,1432,1431,62
|
|
20240814,151100,569782152,1432,1432,1432,1432,1
|
|
20240814,151000,569780720,1430,1430,1430,1430,51
|
|
20240814,150900,569707790,1432,1432,1432,1432,0
|
|
20240814,150800,569707790,1432,1432,1432,1432,3
|
|
20240814,150700,569703494,1432,1430,1432,1429,844
|
|
20240814,150600,568497399,1430,1431,1431,1430,4201
|
|
20240814,150500,562489464,1432,1432,1432,1432,0
|
|
20240814,150400,562489464,1432,1432,1432,1432,100
|
|
20240814,150300,562346264,1432,1432,1432,1432,0
|
|
20240814,150200,562346264,1432,1432,1432,1432,0
|
|
20240814,150100,562346264,1432,1432,1432,1432,0
|
|
20240814,150000,562346264,1432,1432,1432,1432,0
|
|
20240814,145900,562346264,1432,1432,1432,1432,102
|
|
20240814,145800,562200200,1432,1432,1432,1432,0
|
|
20240814,145700,562200200,1432,1432,1432,1432,0
|
|
20240814,145600,562200200,1432,1432,1432,1432,0
|
|
20240814,145500,562200200,1432,1432,1432,1432,1
|
|
20240814,145400,562198768,1432,1432,1432,1432,0
|
|
20240814,145300,562198768,1432,1432,1432,1432,0
|
|
20240814,145200,562198768,1432,1432,1432,1432,1
|
|
20240814,145100,562197336,1429,1430,1430,1429,2730
|
|
20240814,145000,558293836,1431,1431,1431,1431,3
|
|
20240814,144900,558289543,1431,1431,1432,1431,1305
|
|
20240814,144800,556422087,1433,1433,1433,1433,0
|
|
20240814,144700,556422087,1433,1433,1433,1433,0
|
|
20240814,144600,556422087,1433,1433,1433,1433,0
|
|
20240814,144500,556422087,1433,1433,1433,1433,6
|
|
20240814,144400,556413489,1429,1429,1429,1429,0
|
|
20240814,144300,556413489,1429,1429,1429,1429,6
|
|
20240814,144200,556404915,1429,1429,1429,1429,0
|
|
20240814,144100,556404915,1429,1429,1429,1429,24
|
|
20240814,144000,556370619,1429,1429,1429,1429,42
|
|
20240814,143900,556310601,1429,1429,1429,1429,1
|
|
20240814,143800,556309172,1429,1430,1430,1429,2565
|
|
20240814,143700,552641677,1430,1431,1431,1430,3518
|
|
20240814,143600,547610587,1431,1431,1431,1431,0
|
|
20240814,143500,547610587,1431,1431,1431,1431,86
|
|
20240814,143400,547487521,1431,1431,1431,1431,2000
|
|
20240814,143300,544625521,1431,1431,1431,1431,17
|
|
20240814,143200,544601194,1431,1431,1431,1431,2000
|
|
20240814,143100,541739194,1431,1431,1431,1431,0
|
|
20240814,143000,541739194,1431,1431,1431,1431,0
|
|
20240814,142900,541739194,1431,1432,1432,1431,160
|
|
20240814,142800,541510224,1433,1433,1433,1433,0
|
|
20240814,142700,541510224,1433,1433,1433,1433,0
|
|
20240814,142600,541510224,1433,1432,1433,1430,1473
|
|
20240814,142500,539402987,1433,1433,1433,1433,0
|
|
20240814,142400,539402987,1433,1433,1433,1433,0
|
|
20240814,142300,539402987,1433,1433,1433,1433,51
|
|
20240814,142200,539329904,1433,1433,1433,1433,0
|
|
20240814,142100,539329904,1433,1433,1433,1433,0
|
|
20240814,142000,539329904,1433,1433,1433,1433,5
|
|
20240814,141900,539322739,1433,1433,1433,1433,1
|
|
20240814,141800,539321306,1431,1433,1433,1431,458
|
|
20240814,141700,538665893,1433,1432,1433,1431,424
|
|
20240814,141600,538059104,1433,1433,1433,1433,2
|
|
20240814,141500,538056238,1433,1432,1433,1432,128
|
|
20240814,141400,537872897,1432,1432,1432,1432,1437
|
|
20240814,141300,535815113,1432,1432,1432,1431,29
|
|
20240814,141200,535773589,1431,1431,1431,1431,50
|
|
20240814,141100,535702039,1432,1433,1433,1432,1045
|
|
20240814,141000,534205592,1433,1433,1433,1433,15
|
|
20240814,140900,534184097,1432,1432,1432,1432,0
|
|
20240814,140800,534184097,1432,1432,1432,1432,1
|
|
20240814,140700,534182665,1431,1431,1431,1431,0
|
|
20240814,140600,534182665,1431,1431,1431,1431,72
|
|
20240814,140500,534079633,1431,1430,1431,1430,770
|
|
20240814,140400,532978402,1430,1431,1431,1430,2097
|
|
20240814,140300,529979595,1431,1431,1431,1431,200
|
|
20240814,140200,529693395,1431,1431,1433,1431,1071
|
|
20240814,140100,528160694,1432,1432,1432,1432,61
|
|
20240814,140000,528073342,1432,1432,1432,1432,172
|
|
20240814,135900,527827038,1432,1432,1432,1432,13
|
|
20240814,135800,527808422,1431,1431,1431,1431,296
|
|
20240814,135700,527384846,1432,1432,1432,1432,2
|
|
20240814,135600,527381982,1433,1433,1433,1433,0
|
|
20240814,135500,527381982,1433,1433,1433,1433,3026
|
|
20240814,135400,523045724,1433,1432,1433,1432,103
|
|
20240814,135300,522898223,1432,1432,1432,1432,50
|
|
20240814,135200,522826623,1432,1432,1432,1432,0
|
|
20240814,135100,522826623,1432,1432,1432,1432,0
|
|
20240814,135000,522826623,1432,1432,1432,1432,502
|
|
20240814,134900,522107759,1432,1431,1432,1431,466
|
|
20240814,134800,521440912,1433,1433,1433,1433,0
|
|
20240814,134700,521440912,1433,1433,1433,1433,1
|
|
20240814,134600,521439479,1431,1431,1431,1431,150
|
|
20240814,134500,521224829,1431,1431,1431,1431,200
|
|
20240814,134400,520938629,1431,1431,1431,1431,0
|
|
20240814,134300,520938629,1431,1433,1433,1431,331
|
|
20240814,134200,520464531,1434,1434,1434,1434,40
|
|
20240814,134100,520407171,1434,1434,1434,1434,1
|
|
20240814,134000,520405737,1434,1434,1434,1434,0
|
|
20240814,133900,520405737,1434,1434,1434,1434,1280
|
|
20240814,133800,518570217,1433,1433,1433,1433,0
|
|
20240814,133700,518570217,1433,1434,1434,1433,615
|
|
20240814,133600,517688900,1434,1434,1434,1434,0
|
|
20240814,133500,517688900,1434,1434,1434,1434,192
|
|
20240814,133400,517413572,1434,1434,1434,1434,27
|
|
20240814,133300,517374854,1434,1434,1434,1434,0
|
|
20240814,133200,517374854,1434,1434,1434,1434,1000
|
|
20240814,133100,515940854,1434,1433,1434,1433,930
|
|
20240814,133000,514607289,1433,1433,1433,1433,211
|
|
20240814,132900,514304926,1434,1434,1434,1434,1170
|
|
20240814,132800,512627146,1435,1435,1435,1435,0
|
|
20240814,132700,512627146,1435,1435,1435,1435,0
|
|
20240814,132600,512627146,1435,1435,1435,1435,60
|
|
20240814,132500,512541046,1434,1434,1434,1434,179
|
|
20240814,132400,512284360,1435,1435,1435,1435,301
|
|
20240814,132300,511852425,1435,1435,1435,1435,260
|
|
20240814,132200,511479325,1435,1435,1435,1435,40
|
|
20240814,132100,511421925,1435,1435,1435,1435,11
|
|
20240814,132000,511406140,1432,1432,1432,1432,0
|
|
20240814,131900,511406140,1432,1432,1432,1432,0
|
|
20240814,131800,511406140,1432,1435,1435,1432,101
|
|
20240814,131700,511261208,1435,1435,1435,1435,70
|
|
20240814,131600,511160758,1433,1433,1433,1433,2013
|
|
20240814,131500,508276129,1433,1433,1433,1433,50
|
|
20240814,131400,508204479,1433,1433,1433,1433,43
|
|
20240814,131300,508142860,1433,1433,1433,1433,0
|
|
20240814,131200,508142860,1433,1433,1433,1433,0
|
|
20240814,131100,508142860,1433,1433,1433,1433,154
|
|
20240814,131000,507922178,1433,1433,1433,1433,112
|
|
20240814,130900,507761682,1433,1433,1433,1433,78
|
|
20240814,130800,507649908,1432,1432,1432,1432,0
|
|
20240814,130700,507649908,1432,1432,1432,1432,0
|
|
20240814,130600,507649908,1432,1432,1432,1432,0
|
|
20240814,130500,507649908,1432,1432,1432,1432,100
|
|
20240814,130400,507506708,1432,1431,1432,1431,3415
|
|
20240814,130300,502619810,1431,1431,1431,1431,0
|
|
20240814,130200,502619810,1431,1432,1432,1431,248
|
|
20240814,130100,502264802,1433,1433,1433,1433,5
|
|
20240814,130000,502257637,1435,1435,1435,1435,0
|
|
20240814,125900,502257637,1435,1435,1435,1435,0
|
|
20240814,125800,502257637,1435,1435,1435,1435,0
|
|
20240814,125700,502257637,1435,1432,1435,1432,3634
|
|
20240814,125600,497043333,1434,1434,1434,1434,150
|
|
20240814,125500,496828233,1434,1434,1434,1434,300
|
|
20240814,125400,496398033,1432,1432,1432,1432,0
|
|
20240814,125300,496398033,1432,1432,1432,1432,50
|
|
20240814,125200,496326433,1432,1432,1432,1432,0
|
|
20240814,125100,496326433,1432,1432,1432,1432,100
|
|
20240814,125000,496183233,1434,1434,1434,1434,0
|
|
20240814,124900,496183233,1434,1434,1434,1434,6
|
|
20240814,124800,496174629,1435,1435,1435,1435,0
|
|
20240814,124700,496174629,1435,1435,1435,1435,0
|
|
20240814,124600,496174629,1435,1435,1435,1435,0
|
|
20240814,124500,496174629,1435,1435,1435,1435,0
|
|
20240814,124400,496174629,1435,1435,1435,1435,2
|
|
20240814,124300,496171759,1435,1435,1435,1435,13
|
|
20240814,124200,496153104,1432,1432,1432,1432,40
|
|
20240814,124100,496095824,1432,1432,1432,1432,0
|
|
20240814,124000,496095824,1432,1433,1433,1432,630
|
|
20240814,123900,495193048,1434,1434,1434,1434,1
|
|
20240814,123800,495191614,1434,1434,1434,1434,0
|
|
20240814,123700,495191614,1434,1434,1434,1434,0
|
|
20240814,123600,495191614,1434,1434,1434,1434,50
|
|
20240814,123500,495119914,1434,1434,1434,1434,307
|
|
20240814,123400,494679676,1434,1434,1434,1434,0
|
|
20240814,123300,494679676,1434,1435,1435,1434,10110
|
|
20240814,123200,480180653,1435,1435,1435,1435,100
|
|
20240814,123100,480037153,1436,1436,1436,1436,621
|
|
20240814,123000,479145397,1437,1437,1437,1437,0
|
|
20240814,122900,479145397,1437,1437,1437,1437,0
|
|
20240814,122800,479145397,1437,1437,1437,1437,0
|
|
20240814,122700,479145397,1437,1437,1437,1437,0
|
|
20240814,122600,479145397,1437,1437,1437,1437,4
|
|
20240814,122500,479139649,1436,1436,1436,1436,24
|
|
20240814,122400,479105185,1437,1437,1437,1437,0
|
|
20240814,122300,479105185,1437,1437,1437,1437,152
|
|
20240814,122200,478886761,1437,1437,1437,1437,0
|
|
20240814,122100,478886761,1437,1437,1437,1437,0
|
|
20240814,122000,478886761,1437,1437,1437,1437,0
|
|
20240814,121900,478886761,1437,1437,1437,1437,0
|
|
20240814,121800,478886761,1437,1438,1438,1437,390
|
|
20240814,121700,478325991,1437,1437,1437,1437,0
|
|
20240814,121600,478325991,1437,1437,1437,1437,70
|
|
20240814,121500,478225401,1437,1437,1437,1437,183
|
|
20240814,121400,477962430,1437,1437,1437,1437,17
|
|
20240814,121300,477938001,1438,1438,1438,1438,0
|
|
20240814,121200,477938001,1438,1438,1438,1438,0
|
|
20240814,121100,477938001,1438,1436,1438,1436,12
|
|
20240814,121000,477920749,1438,1435,1438,1435,107
|
|
20240814,120900,477766904,1434,1437,1437,1434,2584
|
|
20240814,120800,474056588,1436,1436,1436,1436,82
|
|
20240814,120700,473938836,1436,1436,1436,1436,0
|
|
20240814,120600,473938836,1436,1436,1436,1436,0
|
|
20240814,120500,473938836,1436,1436,1436,1436,454
|
|
20240814,120400,473286892,1436,1436,1436,1436,0
|
|
20240814,120300,473286892,1436,1435,1436,1435,304
|
|
20240814,120200,472850648,1436,1436,1436,1436,0
|
|
20240814,120100,472850648,1436,1436,1437,1436,10682
|
|
20240814,120000,457510566,1436,1434,1436,1434,24744
|
|
20240814,115900,422019035,1433,1433,1433,1433,2086
|
|
20240814,115800,419029797,1433,1433,1433,1433,8469
|
|
20240814,115700,406893720,1433,1433,1433,1433,20
|
|
20240814,115600,406865060,1433,1433,1433,1433,1000
|
|
20240814,115500,405432060,1433,1433,1433,1433,0
|
|
20240814,115400,405432060,1433,1433,1433,1433,205
|
|
20240814,115300,405138295,1433,1433,1433,1433,0
|
|
20240814,115200,405138295,1433,1433,1433,1432,933
|
|
20240814,115100,403801308,1434,1434,1434,1434,0
|
|
20240814,115000,403801308,1434,1434,1434,1434,3
|
|
20240814,114900,403797006,1434,1434,1434,1434,4
|
|
20240814,114800,403791270,1434,1434,1434,1434,10
|
|
20240814,114700,403776930,1434,1434,1434,1434,9
|
|
20240814,114600,403764024,1433,1433,1433,1433,0
|
|
20240814,114500,403764024,1433,1433,1433,1433,8
|
|
20240814,114400,403752560,1432,1432,1432,1432,192
|
|
20240814,114300,403477616,1432,1432,1432,1432,0
|
|
20240814,114200,403477616,1432,1432,1432,1432,120
|
|
20240814,114100,403305776,1432,1432,1432,1432,350
|
|
20240814,114000,402804576,1432,1432,1432,1432,747
|
|
20240814,113900,401734872,1431,1431,1431,1431,100
|
|
20240814,113800,401591772,1432,1432,1432,1432,0
|
|
20240814,113700,401591772,1432,1432,1432,1431,124
|
|
20240814,113600,401414205,1432,1432,1432,1432,53
|
|
20240814,113500,401338309,1432,1432,1432,1432,49
|
|
20240814,113400,401268141,1432,1432,1432,1432,1648
|
|
20240814,113300,398908205,1432,1432,1432,1432,0
|
|
20240814,113200,398908205,1432,1431,1432,1431,108
|
|
20240814,113100,398753623,1431,1430,1431,1430,305
|
|
20240814,113000,398317169,1431,1431,1431,1431,0
|
|
20240814,112900,398317169,1431,1431,1431,1431,0
|
|
20240814,112800,398317169,1431,1431,1431,1431,85
|
|
20240814,112700,398195534,1430,1430,1430,1430,577
|
|
20240814,112600,397370424,1430,1430,1430,1430,25
|
|
20240814,112500,397334674,1431,1430,1431,1430,51
|
|
20240814,112400,397261743,1431,1431,1431,1431,277
|
|
20240814,112300,396865356,1431,1431,1431,1431,500
|
|
20240814,112200,396149856,1431,1431,1431,1431,0
|
|
20240814,112100,396149856,1431,1431,1431,1431,95
|
|
20240814,112000,396013911,1431,1431,1431,1431,2
|
|
20240814,111900,396011049,1432,1432,1432,1432,1
|
|
20240814,111800,396009617,1431,1431,1431,1431,0
|
|
20240814,111700,396009617,1431,1431,1432,1431,28
|
|
20240814,111600,395969545,1431,1431,1431,1431,0
|
|
20240814,111500,395969545,1431,1431,1431,1431,10
|
|
20240814,111400,395955235,1431,1431,1431,1431,61
|
|
20240814,111300,395867944,1428,1428,1428,1428,0
|
|
20240814,111200,395867944,1428,1428,1428,1428,179
|
|
20240814,111100,395612332,1430,1430,1430,1430,0
|
|
20240814,111000,395612332,1430,1430,1430,1430,0
|
|
20240814,110900,395612332,1430,1430,1430,1430,1
|
|
20240814,110800,395610902,1429,1429,1429,1429,842
|
|
20240814,110700,394407684,1429,1430,1430,1429,521
|
|
20240814,110600,393662655,1430,1430,1430,1430,15
|
|
20240814,110500,393641205,1429,1429,1429,1429,0
|
|
20240814,110400,393641205,1429,1429,1429,1429,1
|
|
20240814,110300,393639776,1429,1429,1429,1429,25
|
|
20240814,110200,393604051,1428,1428,1428,1428,0
|
|
20240814,110100,393604051,1428,1428,1428,1428,0
|
|
20240814,110000,393604051,1428,1428,1428,1428,0
|
|
20240814,105900,393604051,1428,1430,1430,1428,1406
|
|
20240814,105800,391594381,1430,1430,1430,1430,43
|
|
20240814,105700,391532891,1429,1429,1429,1429,0
|
|
20240814,105600,391532891,1429,1429,1429,1429,910
|
|
20240814,105500,390232501,1430,1430,1430,1430,5
|
|
20240814,105400,390225351,1430,1430,1430,1430,59
|
|
20240814,105300,390140981,1430,1430,1430,1430,45
|
|
20240814,105200,390076631,1430,1430,1430,1430,4971
|
|
20240814,105100,382968101,1430,1431,1431,1430,1956
|
|
20240814,105000,380169847,1432,1432,1432,1432,0
|
|
20240814,104900,380169847,1432,1432,1432,1432,10
|
|
20240814,104800,380155527,1432,1432,1432,1432,5
|
|
20240814,104700,380148367,1432,1432,1432,1432,0
|
|
20240814,104600,380148367,1432,1432,1432,1432,0
|
|
20240814,104500,380148367,1432,1432,1432,1432,0
|
|
20240814,104400,380148367,1432,1432,1432,1432,90
|
|
20240814,104300,380019487,1431,1431,1431,1431,0
|
|
20240814,104200,380019487,1431,1431,1431,1431,2700
|
|
20240814,104100,376155787,1432,1432,1432,1432,790
|
|
20240814,104000,375024507,1432,1432,1432,1432,39
|
|
20240814,103900,374968659,1431,1431,1431,1431,86
|
|
20240814,103800,374845593,1431,1431,1431,1431,331
|
|
20240814,103700,374371932,1431,1431,1431,1431,324
|
|
20240814,103600,373908288,1431,1431,1431,1431,1172
|
|
20240814,103500,372231156,1432,1432,1432,1432,0
|
|
20240814,103400,372231156,1432,1432,1432,1432,0
|
|
20240814,103300,372231156,1432,1432,1432,1432,2
|
|
20240814,103200,372228292,1432,1431,1432,1431,138
|
|
20240814,103100,372030813,1431,1431,1431,1431,1
|
|
20240814,103000,372029382,1431,1431,1431,1431,2
|
|
20240814,102900,372026520,1431,1431,1431,1431,0
|
|
20240814,102800,372026520,1431,1431,1431,1431,0
|
|
20240814,102700,372026520,1431,1432,1432,1431,3271
|
|
20240814,102600,367344236,1433,1433,1433,1433,10
|
|
20240814,102500,367329906,1433,1433,1433,1433,24
|
|
20240814,102400,367295514,1433,1433,1433,1433,10
|
|
20240814,102300,367281184,1433,1433,1433,1433,101
|
|
20240814,102200,367136451,1433,1433,1433,1433,112
|
|
20240814,102100,366975955,1434,1434,1434,1434,0
|
|
20240814,102000,366975955,1434,1434,1434,1434,11
|
|
20240814,101900,366960181,1434,1434,1434,1434,176
|
|
20240814,101800,366707797,1435,1435,1435,1435,1331
|
|
20240814,101700,364797812,1434,1435,1435,1434,1169
|
|
20240814,101600,363120797,1435,1435,1435,1435,0
|
|
20240814,101500,363120797,1435,1435,1435,1434,49
|
|
20240814,101400,363050526,1435,1434,1435,1434,785
|
|
20240814,101300,361924535,1434,1434,1434,1434,170
|
|
20240814,101200,361680755,1434,1433,1434,1432,1903
|
|
20240814,101100,358954147,1433,1433,1433,1432,545
|
|
20240814,101000,358173226,1433,1433,1433,1433,575
|
|
20240814,100900,357349251,1433,1433,1433,1433,0
|
|
20240814,100800,357349251,1433,1433,1433,1433,0
|
|
20240814,100700,357349251,1433,1433,1433,1433,15
|
|
20240814,100600,357327756,1433,1433,1433,1433,501
|
|
20240814,100500,356609823,1433,1433,1433,1432,2622
|
|
20240814,100400,352852498,1434,1434,1434,1434,153
|
|
20240814,100300,352633096,1434,1434,1434,1434,5
|
|
20240814,100200,352625926,1434,1434,1434,1434,9
|
|
20240814,100100,352613020,1434,1434,1434,1433,94
|
|
20240814,100000,352478248,1433,1433,1433,1433,0
|
|
20240814,095900,352478248,1433,1433,1433,1433,0
|
|
20240814,095800,352478248,1433,1433,1433,1433,0
|
|
20240814,095700,352478248,1433,1433,1434,1433,569
|
|
20240814,095600,351662771,1433,1433,1433,1433,550
|
|
20240814,095500,350874621,1432,1432,1432,1432,0
|
|
20240814,095400,350874621,1432,1432,1432,1432,100
|
|
20240814,095300,350731421,1432,1433,1433,1432,2856
|
|
20240814,095200,346639574,1432,1432,1432,1432,1198
|
|
20240814,095100,344924038,1431,1431,1431,1431,454
|
|
20240814,095000,344274364,1432,1432,1432,1432,0
|
|
20240814,094900,344274364,1432,1432,1432,1431,192
|
|
20240814,094800,343999610,1433,1433,1433,1433,0
|
|
20240814,094700,343999610,1433,1432,1433,1432,184
|
|
20240814,094600,343736086,1432,1432,1432,1432,51
|
|
20240814,094500,343663054,1432,1431,1432,1431,2065
|
|
20240814,094400,340708033,1431,1431,1431,1431,4
|
|
20240814,094300,340702309,1429,1430,1430,1429,903
|
|
20240814,094200,339411309,1430,1430,1430,1430,4619
|
|
20240814,094100,332806139,1430,1430,1430,1430,14
|
|
20240814,094000,332786119,1430,1430,1430,1430,1350
|
|
20240814,093900,330855619,1430,1430,1430,1430,50
|
|
20240814,093800,330784119,1429,1429,1429,1429,0
|
|
20240814,093700,330784119,1429,1429,1429,1429,2151
|
|
20240814,093600,327710340,1429,1429,1429,1429,11
|
|
20240814,093500,327694621,1429,1429,1429,1429,150
|
|
20240814,093400,327480271,1429,1429,1429,1429,3177
|
|
20240814,093300,322940338,1429,1427,1429,1427,10919
|
|
20240814,093200,307347468,1428,1428,1428,1428,296
|
|
20240814,093100,306924780,1428,1428,1428,1428,9255
|
|
20240814,093000,293708640,1428,1428,1428,1428,205
|
|
20240814,092900,293415900,1428,1426,1428,1426,6329
|
|
20240814,092800,284384516,1426,1428,1428,1426,302
|
|
20240814,092700,283953644,1429,1429,1429,1429,0
|
|
20240814,092600,283953644,1429,1428,1429,1426,844
|
|
20240814,092500,282749837,1428,1427,1428,1425,5008
|
|
20240814,092400,275598429,1428,1430,1430,1428,2
|
|
20240814,092300,275595571,1425,1428,1428,1425,3964
|
|
20240814,092200,269942765,1430,1428,1430,1428,505
|
|
20240814,092100,269221425,1428,1429,1431,1428,2457
|
|
20240814,092000,265711070,1432,1432,1433,1432,654
|
|
20240814,091900,264774502,1433,1435,1435,1433,2081
|
|
20240814,091800,261790663,1435,1436,1436,1435,1520
|
|
20240814,091700,259609443,1435,1434,1435,1433,12950
|
|
20240814,091600,241040110,1433,1427,1433,1427,11605
|
|
20240814,091500,224454256,1427,1427,1427,1427,270
|
|
20240814,091400,224068966,1427,1427,1427,1427,1264
|
|
20240814,091300,222265238,1427,1427,1427,1427,3002
|
|
20240814,091200,217981384,1429,1429,1429,1429,6
|
|
20240814,091100,217972810,1427,1428,1429,1427,4048
|
|
20240814,091000,212194804,1429,1421,1430,1421,6999
|
|
20240814,090900,202249136,1420,1425,1425,1420,8038
|
|
20240814,090800,190816868,1430,1430,1430,1425,137
|
|
20240814,090700,190621508,1426,1428,1431,1426,4011
|
|
20240814,090600,184896366,1429,1429,1429,1429,3
|
|
20240814,090500,184892079,1434,1428,1434,1428,1261
|
|
20240814,090400,183091365,1436,1435,1436,1430,7728
|
|
20240814,090300,172028259,1435,1436,1436,1435,4174
|
|
20240814,090200,166034595,1439,1433,1439,1432,6628
|
|
20240814,090100,156535897,1434,1435,1435,1434,205
|
|
20240814,090000,156241922,1430,1426,1440,1426,109550
|