599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,185600,858551017,1702,1702,1702,1702,1833
|
|
20240813,185500,858551017,1702,1702,1702,1702,0
|
|
20240813,185400,858551017,1702,1702,1702,1702,0
|
|
20240813,185300,858551017,1702,1702,1702,1702,0
|
|
20240813,185200,858551017,1702,1702,1702,1702,0
|
|
20240813,185100,858551017,1702,1702,1702,1702,0
|
|
20240813,185000,858551017,1702,1702,1702,1702,0
|
|
20240813,184900,858551017,1702,1702,1702,1702,0
|
|
20240813,184800,858551017,1702,1702,1702,1702,0
|
|
20240813,184700,858551017,1702,1702,1702,1702,0
|
|
20240813,184600,858551017,1702,1702,1702,1702,0
|
|
20240813,184500,858551017,1702,1702,1702,1702,0
|
|
20240813,184400,858551017,1702,1702,1702,1702,0
|
|
20240813,184300,858551017,1702,1702,1702,1702,0
|
|
20240813,184200,858551017,1702,1702,1702,1702,0
|
|
20240813,184100,858551017,1702,1702,1702,1702,0
|
|
20240813,184000,858551017,1702,1702,1702,1702,0
|
|
20240813,183900,858551017,1702,1702,1702,1702,0
|
|
20240813,183800,858551017,1702,1702,1702,1702,0
|
|
20240813,183700,858551017,1702,1702,1702,1702,0
|
|
20240813,183600,858551017,1702,1702,1702,1702,0
|
|
20240813,183500,858551017,1702,1702,1702,1702,0
|
|
20240813,183400,858551017,1702,1702,1702,1702,0
|
|
20240813,183300,858551017,1702,1702,1702,1702,0
|
|
20240813,183200,858551017,1702,1702,1702,1702,0
|
|
20240813,183100,858551017,1702,1702,1702,1702,0
|
|
20240813,183000,858551017,1702,1702,1702,1702,0
|
|
20240813,182900,858551017,1702,1702,1702,1702,0
|
|
20240813,182800,858551017,1702,1702,1702,1702,0
|
|
20240813,182700,858551017,1702,1702,1702,1702,0
|
|
20240813,182600,858551017,1702,1702,1702,1702,1833
|
|
20240813,182500,858551017,1702,1702,1702,1702,0
|
|
20240813,182400,858551017,1702,1702,1702,1702,0
|
|
20240813,182300,858551017,1702,1702,1702,1702,0
|
|
20240813,182200,858551017,1702,1702,1702,1702,0
|
|
20240813,182100,858551017,1702,1702,1702,1702,0
|
|
20240813,182000,858551017,1702,1702,1702,1702,0
|
|
20240813,181900,858551017,1702,1702,1702,1702,0
|
|
20240813,181800,858551017,1702,1702,1702,1702,0
|
|
20240813,181700,858551017,1702,1702,1702,1702,0
|
|
20240813,181600,858551017,1702,1702,1702,1702,0
|
|
20240813,181500,858551017,1702,1702,1702,1702,0
|
|
20240813,181400,858551017,1702,1702,1702,1702,0
|
|
20240813,181300,858551017,1702,1702,1702,1702,0
|
|
20240813,181200,858551017,1702,1702,1702,1702,0
|
|
20240813,181100,858551017,1702,1702,1702,1702,0
|
|
20240813,181000,858551017,1702,1702,1702,1702,0
|
|
20240813,180900,858551017,1702,1702,1702,1702,0
|
|
20240813,180800,858551017,1702,1702,1702,1702,0
|
|
20240813,180700,858551017,1702,1702,1702,1702,0
|
|
20240813,180600,858551017,1702,1702,1702,1702,0
|
|
20240813,180500,858551017,1702,1702,1702,1702,0
|
|
20240813,180400,858551017,1702,1702,1702,1702,0
|
|
20240813,180300,858551017,1702,1702,1702,1702,0
|
|
20240813,180200,858551017,1702,1702,1702,1702,0
|
|
20240813,180100,858551017,1702,1702,1702,1702,0
|
|
20240813,180000,858551017,1702,1702,1702,1702,0
|
|
20240813,175900,858551017,1702,1702,1702,1702,0
|
|
20240813,175800,858551017,1702,1702,1702,1702,0
|
|
20240813,175700,858551017,1702,1702,1702,1702,0
|
|
20240813,175600,858551017,1702,1702,1702,1702,1833
|
|
20240813,175500,858551017,1702,1702,1702,1702,0
|
|
20240813,175400,858551017,1702,1702,1702,1702,0
|
|
20240813,175300,858551017,1702,1702,1702,1702,0
|
|
20240813,175200,858551017,1702,1702,1702,1702,0
|
|
20240813,175100,858551017,1702,1702,1702,1702,0
|
|
20240813,175000,858551017,1702,1702,1702,1702,0
|
|
20240813,174900,858551017,1702,1702,1702,1702,0
|
|
20240813,174800,858551017,1702,1702,1702,1702,0
|
|
20240813,174700,858551017,1702,1702,1702,1702,0
|
|
20240813,174600,858551017,1702,1702,1702,1702,0
|
|
20240813,174500,858551017,1702,1702,1702,1702,0
|
|
20240813,174400,858551017,1702,1702,1702,1702,0
|
|
20240813,174300,858551017,1702,1702,1702,1702,0
|
|
20240813,174200,858551017,1702,1702,1702,1702,0
|
|
20240813,174100,858551017,1702,1702,1702,1702,0
|
|
20240813,174000,858551017,1702,1702,1702,1702,0
|
|
20240813,173900,858551017,1702,1702,1702,1702,0
|
|
20240813,173800,858551017,1702,1702,1702,1702,0
|
|
20240813,173700,858551017,1702,1702,1702,1702,0
|
|
20240813,173600,858551017,1702,1702,1702,1702,0
|
|
20240813,173500,858551017,1702,1702,1702,1702,0
|
|
20240813,173400,858551017,1702,1702,1702,1702,0
|
|
20240813,173300,858551017,1702,1702,1702,1702,0
|
|
20240813,173200,858551017,1702,1702,1702,1702,0
|
|
20240813,173100,858551017,1702,1702,1702,1702,0
|
|
20240813,173000,858551017,1702,1702,1702,1702,0
|
|
20240813,172900,858551017,1702,1702,1702,1702,0
|
|
20240813,172800,858551017,1702,1702,1702,1702,0
|
|
20240813,172700,858551017,1702,1702,1702,1702,0
|
|
20240813,172600,858551017,1702,1702,1702,1702,1833
|
|
20240813,172500,858551017,1702,1702,1702,1702,0
|
|
20240813,172400,858551017,1702,1702,1702,1702,0
|
|
20240813,172300,858551017,1702,1702,1702,1702,0
|
|
20240813,172200,858551017,1702,1702,1702,1702,0
|
|
20240813,172100,858551017,1702,1702,1702,1702,0
|
|
20240813,172000,858551017,1702,1702,1702,1702,0
|
|
20240813,171900,858551017,1702,1702,1702,1702,0
|
|
20240813,171800,858551017,1702,1702,1702,1702,0
|
|
20240813,171700,858551017,1702,1702,1702,1702,0
|
|
20240813,171600,858551017,1702,1702,1702,1702,0
|
|
20240813,171500,858551017,1702,1702,1702,1702,0
|
|
20240813,171400,858551017,1702,1702,1702,1702,0
|
|
20240813,171300,858551017,1702,1702,1702,1702,0
|
|
20240813,171200,858551017,1702,1702,1702,1702,0
|
|
20240813,171100,858551017,1702,1702,1702,1702,0
|
|
20240813,171000,858551017,1702,1702,1702,1702,0
|
|
20240813,170900,858551017,1702,1702,1702,1702,0
|
|
20240813,170800,858551017,1702,1702,1702,1702,0
|
|
20240813,170700,858551017,1702,1702,1702,1702,0
|
|
20240813,170600,858551017,1702,1702,1702,1702,0
|
|
20240813,170500,858551017,1702,1702,1702,1702,0
|
|
20240813,170400,858551017,1702,1702,1702,1702,0
|
|
20240813,170300,858551017,1702,1702,1702,1702,0
|
|
20240813,170200,858551017,1702,1702,1702,1702,0
|
|
20240813,170100,858551017,1702,1702,1702,1702,0
|
|
20240813,170000,858551017,1702,1702,1702,1702,0
|
|
20240813,165900,858551017,1702,1702,1702,1702,0
|
|
20240813,165800,858551017,1702,1702,1702,1702,0
|
|
20240813,165700,858551017,1702,1702,1702,1702,0
|
|
20240813,165600,858551017,1702,1702,1702,1702,1833
|
|
20240813,165500,858551017,1702,1702,1702,1702,0
|
|
20240813,165400,858551017,1702,1702,1702,1702,0
|
|
20240813,165300,858551017,1702,1702,1702,1702,0
|
|
20240813,165200,858551017,1702,1702,1702,1702,0
|
|
20240813,165100,858551017,1702,1702,1702,1702,0
|
|
20240813,165000,858551017,1702,1702,1702,1702,0
|
|
20240813,164900,858551017,1702,1702,1702,1702,0
|
|
20240813,164800,858551017,1702,1702,1702,1702,0
|
|
20240813,164700,858551017,1702,1702,1702,1702,0
|
|
20240813,164600,858551017,1702,1702,1702,1702,0
|
|
20240813,164500,858551017,1702,1702,1702,1702,0
|
|
20240813,164400,858551017,1702,1702,1702,1702,0
|
|
20240813,164300,858551017,1702,1702,1702,1702,0
|
|
20240813,164200,858551017,1702,1702,1702,1702,0
|
|
20240813,164100,858551017,1702,1702,1702,1702,0
|
|
20240813,164000,858551017,1702,1702,1702,1702,0
|
|
20240813,163900,858551017,1702,1702,1702,1702,0
|
|
20240813,163800,858551017,1702,1702,1702,1702,0
|
|
20240813,163700,858551017,1702,1702,1702,1702,0
|
|
20240813,163600,858551017,1702,1702,1702,1702,0
|
|
20240813,163500,858551017,1702,1702,1702,1702,0
|
|
20240813,163400,858551017,1702,1702,1702,1702,0
|
|
20240813,163300,858551017,1702,1702,1702,1702,0
|
|
20240813,163200,858551017,1702,1702,1702,1702,0
|
|
20240813,163100,858551017,1702,1702,1702,1702,0
|
|
20240813,163000,858551017,1702,1702,1702,1702,0
|
|
20240813,162900,858551017,1702,1702,1702,1702,0
|
|
20240813,162800,858551017,1702,1702,1702,1702,0
|
|
20240813,162700,858551017,1702,1702,1702,1702,0
|
|
20240813,162600,858551017,1702,1702,1702,1702,1833
|
|
20240813,162500,858551017,1702,1702,1702,1702,0
|
|
20240813,162400,858551017,1702,1702,1702,1702,0
|
|
20240813,162300,858551017,1702,1702,1702,1702,0
|
|
20240813,162200,858551017,1702,1702,1702,1702,0
|
|
20240813,162100,858551017,1702,1702,1702,1702,0
|
|
20240813,162000,858551017,1702,1702,1702,1702,0
|
|
20240813,161900,858551017,1702,1702,1702,1702,0
|
|
20240813,161800,858551017,1702,1702,1702,1702,0
|
|
20240813,161700,858551017,1702,1702,1702,1702,0
|
|
20240813,161600,858551017,1702,1702,1702,1702,0
|
|
20240813,161500,858551017,1702,1702,1702,1702,0
|
|
20240813,161400,858551017,1702,1702,1702,1702,0
|
|
20240813,161300,858551017,1702,1702,1702,1702,0
|
|
20240813,161200,858551017,1702,1702,1702,1702,0
|
|
20240813,161100,858551017,1702,1702,1702,1702,0
|
|
20240813,161000,858551017,1702,1702,1702,1702,0
|
|
20240813,160900,858551017,1702,1702,1702,1702,0
|
|
20240813,160800,858551017,1702,1702,1702,1702,0
|
|
20240813,160700,858551017,1702,1702,1702,1702,0
|
|
20240813,160600,858551017,1702,1702,1702,1702,0
|
|
20240813,160500,858551017,1702,1702,1702,1702,0
|
|
20240813,160400,858551017,1702,1702,1702,1702,0
|
|
20240813,160300,858551017,1702,1702,1702,1702,0
|
|
20240813,160200,858551017,1702,1702,1702,1702,0
|
|
20240813,160100,858551017,1702,1702,1702,1702,0
|
|
20240813,160000,858551017,1702,1702,1702,1702,0
|
|
20240813,155900,858551017,1702,1702,1702,1702,0
|
|
20240813,155800,858551017,1702,1702,1702,1702,0
|
|
20240813,155700,858551017,1702,1702,1702,1702,0
|
|
20240813,155600,858551017,1702,1702,1702,1702,1833
|
|
20240813,155500,858551017,1702,1702,1702,1702,0
|
|
20240813,155400,858551017,1702,1702,1702,1702,0
|
|
20240813,155300,858551017,1702,1702,1702,1702,0
|
|
20240813,155200,858551017,1702,1702,1702,1702,0
|
|
20240813,155100,858551017,1702,1702,1702,1702,0
|
|
20240813,155000,858551017,1702,1702,1702,1702,0
|
|
20240813,154900,858551017,1702,1702,1702,1702,0
|
|
20240813,154800,858551017,1702,1702,1702,1702,0
|
|
20240813,154700,858551017,1702,1702,1702,1702,0
|
|
20240813,154600,858551017,1702,1702,1702,1702,0
|
|
20240813,154500,858551017,1702,1702,1702,1702,0
|
|
20240813,154400,858551017,1702,1702,1702,1702,0
|
|
20240813,154300,858551017,1702,1702,1702,1702,0
|
|
20240813,154200,858551017,1702,1702,1702,1702,0
|
|
20240813,154100,858551017,1702,1702,1702,1702,0
|
|
20240813,154000,858551017,1702,1702,1702,1702,0
|
|
20240813,153900,858551017,1702,1702,1702,1702,0
|
|
20240813,153800,858551017,1702,1702,1702,1702,0
|
|
20240813,153700,858551017,1702,1702,1702,1702,0
|
|
20240813,153600,858551017,1702,1702,1702,1702,0
|
|
20240813,153500,858551017,1702,1702,1702,1702,0
|
|
20240813,153400,858551017,1702,1702,1702,1702,0
|
|
20240813,153300,858551017,1702,1702,1702,1702,0
|
|
20240813,153200,858551017,1702,1702,1702,1702,0
|
|
20240813,153100,858551017,1702,1702,1702,1702,0
|
|
20240813,153000,858551017,1702,1702,1702,1702,1833
|
|
20240813,152900,855431251,1702,1702,1702,1702,0
|
|
20240813,152800,855431251,1702,1702,1702,1702,0
|
|
20240813,152700,855431251,1702,1702,1702,1702,0
|
|
20240813,152600,855431251,1702,1702,1702,1702,0
|
|
20240813,152500,855431251,1702,1702,1702,1702,0
|
|
20240813,152400,855431251,1702,1702,1702,1702,0
|
|
20240813,152300,855431251,1702,1702,1702,1702,0
|
|
20240813,152200,855431251,1702,1702,1702,1702,0
|
|
20240813,152100,855431251,1702,1702,1702,1702,0
|
|
20240813,152000,855431251,1702,1702,1702,1702,0
|
|
20240813,151900,855431251,1702,1701,1705,1699,620
|
|
20240813,151800,854377775,1705,1703,1706,1699,585
|
|
20240813,151700,853383010,1706,1704,1706,1700,12101
|
|
20240813,151600,832796768,1705,1706,1706,1705,303
|
|
20240813,151500,832279852,1706,1704,1706,1704,7
|
|
20240813,151400,832267920,1705,1703,1705,1703,3001
|
|
20240813,151300,827157215,1703,1704,1704,1703,783
|
|
20240813,151200,825823301,1704,1705,1705,1704,131
|
|
20240813,151100,825600033,1705,1704,1706,1704,504
|
|
20240813,151000,824740712,1704,1704,1704,1704,0
|
|
20240813,150900,824740712,1704,1705,1705,1704,500
|
|
20240813,150800,823888700,1705,1706,1706,1705,411
|
|
20240813,150700,823187834,1706,1706,1706,1706,3
|
|
20240813,150600,823182716,1706,1705,1706,1705,4
|
|
20240813,150500,823175893,1704,1705,1705,1704,477
|
|
20240813,150400,822362843,1706,1706,1706,1705,3240
|
|
20240813,150300,816836518,1707,1706,1707,1706,669
|
|
20240813,150200,815694704,1706,1706,1706,1706,49
|
|
20240813,150100,815611110,1707,1706,1707,1706,24
|
|
20240813,150000,815570144,1705,1705,1705,1705,0
|
|
20240813,145900,815570144,1705,1705,1705,1705,1367
|
|
20240813,145800,813239409,1705,1705,1705,1705,435
|
|
20240813,145700,812497734,1707,1707,1707,1707,5494
|
|
20240813,145600,803119476,1707,1707,1707,1705,1674
|
|
20240813,145500,800261960,1707,1706,1707,1705,122
|
|
20240813,145400,800053828,1706,1706,1706,1706,12
|
|
20240813,145300,800033356,1705,1704,1707,1704,327
|
|
20240813,145200,799475980,1704,1704,1707,1704,1073
|
|
20240813,145100,797647374,1704,1703,1704,1703,7656
|
|
20240813,145000,784607795,1703,1703,1703,1703,0
|
|
20240813,144900,784607795,1703,1702,1703,1702,103
|
|
20240813,144800,784432387,1703,1703,1703,1703,217
|
|
20240813,144700,784062836,1703,1703,1703,1703,5
|
|
20240813,144600,784054321,1703,1702,1703,1701,714
|
|
20240813,144500,782839692,1701,1701,1701,1701,0
|
|
20240813,144400,782839692,1701,1701,1701,1701,0
|
|
20240813,144300,782839692,1701,1702,1702,1701,102
|
|
20240813,144200,782666089,1703,1703,1703,1703,5
|
|
20240813,144100,782657574,1700,1702,1702,1700,164
|
|
20240813,144000,782378527,1702,1703,1703,1702,4
|
|
20240813,143900,782371717,1701,1702,1702,1701,19
|
|
20240813,143800,782339397,1702,1702,1702,1702,11
|
|
20240813,143700,782320675,1702,1703,1703,1702,2
|
|
20240813,143600,782317270,1702,1703,1703,1702,6
|
|
20240813,143500,782307057,1701,1699,1701,1699,3202
|
|
20240813,143400,776862647,1699,1699,1699,1699,976
|
|
20240813,143300,775204423,1699,1699,1699,1699,52
|
|
20240813,143200,775116075,1699,1699,1699,1699,56
|
|
20240813,143100,775020931,1696,1696,1696,1696,100
|
|
20240813,143000,774851331,1697,1697,1697,1697,1904
|
|
20240813,142900,771620243,1697,1697,1697,1697,3654
|
|
20240813,142800,765419405,1697,1698,1698,1697,1500
|
|
20240813,142700,762873769,1698,1698,1698,1698,0
|
|
20240813,142600,762873769,1698,1698,1698,1698,559
|
|
20240813,142500,761924587,1698,1698,1698,1698,4
|
|
20240813,142400,761917795,1698,1698,1698,1698,100
|
|
20240813,142300,761747995,1697,1698,1698,1697,1142
|
|
20240813,142200,759810015,1698,1697,1698,1697,342
|
|
20240813,142100,759229300,1697,1697,1697,1697,600
|
|
20240813,142000,758211100,1698,1698,1698,1698,0
|
|
20240813,141900,758211100,1698,1698,1698,1698,13
|
|
20240813,141800,758189026,1698,1698,1698,1698,1
|
|
20240813,141700,758187328,1698,1698,1698,1698,38
|
|
20240813,141600,758122804,1698,1699,1699,1698,685
|
|
20240813,141500,756959664,1698,1698,1698,1698,330
|
|
20240813,141400,756399324,1698,1698,1698,1698,0
|
|
20240813,141300,756399324,1698,1698,1698,1698,35
|
|
20240813,141200,756339894,1698,1698,1698,1698,1005
|
|
20240813,141100,754633404,1698,1698,1698,1698,108
|
|
20240813,141000,754450020,1698,1698,1698,1698,1000
|
|
20240813,140900,752752020,1698,1698,1698,1698,5
|
|
20240813,140800,752743530,1698,1698,1698,1698,0
|
|
20240813,140700,752743530,1698,1698,1698,1698,0
|
|
20240813,140600,752743530,1698,1698,1698,1698,100
|
|
20240813,140500,752573730,1697,1697,1697,1697,0
|
|
20240813,140400,752573730,1697,1697,1697,1697,3
|
|
20240813,140300,752568639,1697,1697,1697,1697,5
|
|
20240813,140200,752560154,1697,1697,1697,1697,32
|
|
20240813,140100,752505850,1697,1697,1697,1696,458
|
|
20240813,140000,751729022,1697,1697,1697,1697,243
|
|
20240813,135900,751316651,1697,1699,1699,1697,28
|
|
20240813,135800,751269083,1699,1699,1699,1699,1
|
|
20240813,135700,751267384,1699,1697,1699,1697,201
|
|
20240813,135600,750926285,1697,1697,1697,1697,800
|
|
20240813,135500,749568685,1697,1699,1699,1697,22
|
|
20240813,135400,749531347,1700,1700,1700,1700,0
|
|
20240813,135300,749531347,1700,1700,1700,1700,24
|
|
20240813,135200,749490547,1697,1697,1697,1697,0
|
|
20240813,135100,749490547,1697,1697,1697,1697,19
|
|
20240813,135000,749458304,1698,1699,1699,1698,40
|
|
20240813,134900,749390345,1697,1698,1699,1697,918
|
|
20240813,134800,747832295,1698,1698,1698,1698,109
|
|
20240813,134700,747647213,1698,1698,1698,1698,10
|
|
20240813,134600,747630233,1698,1698,1698,1698,100
|
|
20240813,134500,747460433,1697,1697,1697,1697,0
|
|
20240813,134400,747460433,1697,1698,1698,1697,70
|
|
20240813,134300,747341635,1698,1698,1698,1698,581
|
|
20240813,134200,746355097,1697,1696,1697,1696,1264
|
|
20240813,134100,744210289,1696,1696,1696,1696,112
|
|
20240813,134000,744020337,1696,1696,1696,1696,594
|
|
20240813,133900,743012913,1696,1696,1696,1696,618
|
|
20240813,133800,741964785,1697,1697,1697,1696,271
|
|
20240813,133700,741505116,1698,1698,1698,1698,0
|
|
20240813,133600,741505116,1698,1697,1698,1697,49
|
|
20240813,133500,741421962,1698,1698,1698,1698,12
|
|
20240813,133400,741401586,1699,1698,1699,1698,85
|
|
20240813,133300,741257243,1698,1698,1698,1698,128
|
|
20240813,133200,741039899,1697,1697,1697,1697,482
|
|
20240813,133100,740221945,1696,1697,1697,1696,420
|
|
20240813,133000,739509574,1697,1697,1697,1697,200
|
|
20240813,132900,739170174,1697,1697,1697,1697,302
|
|
20240813,132800,738657680,1696,1699,1699,1696,25
|
|
20240813,132700,738615208,1696,1696,1696,1696,1
|
|
20240813,132600,738613512,1696,1696,1696,1696,316
|
|
20240813,132500,738077576,1696,1699,1699,1696,66
|
|
20240813,132400,737965637,1696,1697,1697,1696,1007
|
|
20240813,132300,736257134,1697,1697,1699,1697,50
|
|
20240813,132200,736172234,1697,1697,1699,1697,3
|
|
20240813,132100,736167141,1698,1698,1699,1698,1464
|
|
20240813,132000,733681268,1699,1700,1700,1699,3820
|
|
20240813,131900,727190424,1700,1700,1700,1700,0
|
|
20240813,131800,727190424,1700,1704,1704,1700,34
|
|
20240813,131700,727132528,1700,1703,1703,1700,704
|
|
20240813,131600,725933883,1703,1703,1703,1703,1166
|
|
20240813,131500,723948185,1705,1703,1705,1703,2
|
|
20240813,131400,723944777,1705,1705,1705,1705,10
|
|
20240813,131300,723927727,1703,1705,1705,1703,2174
|
|
20240813,131200,720223735,1705,1705,1705,1705,31
|
|
20240813,131100,720170880,1705,1705,1705,1705,1
|
|
20240813,131000,720169175,1705,1705,1705,1705,2
|
|
20240813,130900,720165765,1705,1705,1705,1705,2352
|
|
20240813,130800,716155605,1706,1708,1708,1706,112
|
|
20240813,130700,715964373,1708,1707,1708,1707,54
|
|
20240813,130600,715872170,1707,1707,1707,1707,1
|
|
20240813,130500,715870463,1707,1707,1707,1707,0
|
|
20240813,130400,715870463,1707,1707,1707,1707,517
|
|
20240813,130300,714987944,1707,1708,1708,1707,694
|
|
20240813,130200,713802992,1708,1707,1708,1706,1118
|
|
20240813,130100,711894522,1707,1706,1707,1706,484
|
|
20240813,130000,711068816,1706,1706,1706,1705,2466
|
|
20240813,125900,706861830,1705,1705,1705,1705,402
|
|
20240813,125800,706176420,1703,1703,1704,1703,2055
|
|
20240813,125700,702676700,1704,1704,1704,1704,24
|
|
20240813,125600,702635804,1704,1703,1704,1703,4215
|
|
20240813,125500,695455971,1704,1704,1704,1704,18
|
|
20240813,125400,695425299,1704,1703,1704,1703,103
|
|
20240813,125300,695249790,1703,1703,1703,1703,702
|
|
20240813,125200,694054284,1703,1703,1704,1703,928
|
|
20240813,125100,692473876,1703,1703,1703,1703,222
|
|
20240813,125000,692095810,1703,1703,1703,1703,86
|
|
20240813,124900,691949352,1704,1704,1704,1704,4
|
|
20240813,124800,691942536,1703,1703,1703,1703,1
|
|
20240813,124700,691940833,1703,1703,1704,1703,824
|
|
20240813,124600,690537537,1703,1704,1704,1703,305
|
|
20240813,124500,690018117,1703,1704,1704,1703,314
|
|
20240813,124400,689483374,1704,1705,1705,1704,201
|
|
20240813,124300,689140869,1705,1704,1705,1704,270
|
|
20240813,124200,688680729,1703,1705,1705,1703,2045
|
|
20240813,124100,685197014,1705,1705,1705,1705,15
|
|
20240813,124000,685171439,1706,1706,1706,1706,0
|
|
20240813,123900,685171439,1706,1706,1706,1704,664
|
|
20240813,123800,684039979,1703,1704,1704,1703,1990
|
|
20240813,123700,680650124,1703,1705,1706,1703,2034
|
|
20240813,123600,677184992,1705,1705,1705,1705,1
|
|
20240813,123500,677183287,1705,1705,1705,1705,1420
|
|
20240813,123400,674762187,1705,1705,1705,1705,2742
|
|
20240813,123300,670087077,1705,1703,1705,1703,4109
|
|
20240813,123200,663081368,1702,1701,1702,1701,1279
|
|
20240813,123100,660905672,1700,1700,1700,1700,1241
|
|
20240813,123000,658795972,1700,1699,1700,1699,1674
|
|
20240813,122900,655951718,1698,1698,1698,1698,11
|
|
20240813,122800,655933040,1698,1698,1698,1698,148
|
|
20240813,122700,655681736,1698,1697,1698,1697,1658
|
|
20240813,122600,652868109,1698,1698,1698,1698,24
|
|
20240813,122500,652827357,1697,1697,1697,1697,0
|
|
20240813,122400,652827357,1697,1698,1698,1697,37
|
|
20240813,122300,652764560,1698,1699,1699,1698,63
|
|
20240813,122200,652657536,1698,1698,1698,1698,1
|
|
20240813,122100,652655838,1698,1697,1698,1697,110
|
|
20240813,122000,652469158,1697,1697,1697,1697,0
|
|
20240813,121900,652469158,1697,1699,1699,1697,290
|
|
20240813,121800,651977020,1697,1697,1697,1697,50
|
|
20240813,121700,651892170,1697,1697,1697,1697,395
|
|
20240813,121600,651221855,1697,1697,1697,1697,24
|
|
20240813,121500,651181127,1697,1695,1697,1695,1794
|
|
20240813,121400,648139947,1696,1696,1696,1696,20
|
|
20240813,121300,648106027,1694,1695,1695,1694,801
|
|
20240813,121200,646748333,1695,1696,1696,1695,650
|
|
20240813,121100,645646578,1697,1696,1697,1696,127
|
|
20240813,121000,645431159,1696,1695,1696,1695,399
|
|
20240813,120900,644754554,1695,1695,1695,1695,0
|
|
20240813,120800,644754554,1695,1695,1695,1695,1
|
|
20240813,120700,644752859,1696,1696,1696,1696,1
|
|
20240813,120600,644751163,1697,1697,1697,1697,24
|
|
20240813,120500,644710435,1695,1697,1697,1695,1013
|
|
20240813,120400,642991400,1695,1696,1696,1695,755
|
|
20240813,120300,641711011,1696,1696,1696,1696,336
|
|
20240813,120200,641141155,1698,1698,1698,1698,59
|
|
20240813,120100,641040973,1699,1699,1699,1699,24
|
|
20240813,120000,641000197,1698,1694,1698,1694,1278
|
|
20240813,115900,638834008,1694,1693,1694,1693,1173
|
|
20240813,115800,636847146,1693,1694,1694,1693,6
|
|
20240813,115700,636836987,1692,1693,1693,1692,100
|
|
20240813,115600,636667702,1694,1694,1694,1694,61
|
|
20240813,115500,636564368,1694,1694,1694,1694,15
|
|
20240813,115400,636538958,1693,1693,1693,1693,0
|
|
20240813,115300,636538958,1693,1692,1693,1692,60
|
|
20240813,115200,636437428,1692,1692,1692,1692,259
|
|
20240813,115100,635999200,1693,1693,1693,1693,24
|
|
20240813,115000,635958568,1692,1692,1692,1692,1
|
|
20240813,114900,635956876,1692,1692,1693,1692,940
|
|
20240813,114800,634366357,1693,1694,1694,1693,280
|
|
20240813,114700,633892316,1693,1693,1693,1693,4
|
|
20240813,114600,633885544,1693,1696,1696,1693,20
|
|
20240813,114500,633851669,1696,1696,1696,1696,26
|
|
20240813,114400,633807573,1697,1697,1697,1697,0
|
|
20240813,114300,633807573,1697,1697,1697,1697,352
|
|
20240813,114200,633210229,1697,1697,1697,1697,668
|
|
20240813,114100,632076633,1696,1691,1696,1691,3458
|
|
20240813,114000,626214827,1691,1695,1695,1691,124
|
|
20240813,113900,626004987,1692,1694,1694,1692,370
|
|
20240813,113800,625378747,1692,1692,1692,1692,12
|
|
20240813,113700,625358443,1692,1692,1692,1692,369
|
|
20240813,113600,624734095,1691,1691,1691,1691,1737
|
|
20240813,113500,621796828,1691,1691,1691,1691,35
|
|
20240813,113400,621737643,1691,1690,1691,1690,596
|
|
20240813,113300,620729900,1690,1690,1690,1690,321
|
|
20240813,113200,620187410,1690,1690,1690,1690,0
|
|
20240813,113100,620187410,1690,1690,1690,1690,10
|
|
20240813,113000,620170510,1691,1690,1691,1690,174
|
|
20240813,112900,619876376,1690,1690,1690,1690,0
|
|
20240813,112800,619876376,1690,1690,1690,1690,5
|
|
20240813,112700,619867926,1690,1689,1690,1689,1972
|
|
20240813,112600,616535757,1687,1690,1690,1687,507
|
|
20240813,112500,615680442,1688,1690,1690,1688,1366
|
|
20240813,112400,613374586,1688,1690,1690,1688,3803
|
|
20240813,112300,606950588,1690,1691,1691,1690,2183
|
|
20240813,112200,603261276,1691,1692,1692,1691,6055
|
|
20240813,112100,593021999,1692,1694,1694,1692,42
|
|
20240813,112000,592950873,1694,1692,1695,1691,354
|
|
20240813,111900,592352053,1693,1693,1693,1693,50
|
|
20240813,111800,592267403,1691,1691,1691,1691,6
|
|
20240813,111700,592257257,1696,1692,1696,1692,414
|
|
20240813,111600,591556729,1692,1692,1692,1692,448
|
|
20240813,111500,590798713,1692,1696,1696,1692,144
|
|
20240813,111400,590554889,1692,1692,1692,1692,89
|
|
20240813,111300,590404301,1691,1692,1692,1691,9293
|
|
20240813,111200,574685949,1692,1696,1696,1692,1501
|
|
20240813,111100,572146193,1696,1696,1696,1696,118
|
|
20240813,111000,571946065,1696,1694,1696,1694,4375
|
|
20240813,110900,564531812,1692,1694,1694,1692,1227
|
|
20240813,110800,562455236,1694,1694,1694,1693,32
|
|
20240813,110700,562401029,1694,1695,1695,1694,1166
|
|
20240813,110600,560425437,1695,1695,1695,1695,5
|
|
20240813,110500,560416962,1697,1697,1698,1697,4078
|
|
20240813,110400,553496572,1697,1697,1697,1697,0
|
|
20240813,110300,553496572,1697,1697,1697,1697,604
|
|
20240813,110200,552471584,1697,1697,1697,1697,1
|
|
20240813,110100,552469887,1697,1697,1697,1697,2
|
|
20240813,110000,552466493,1697,1698,1698,1697,47
|
|
20240813,105900,552386719,1698,1698,1698,1698,30
|
|
20240813,105800,552335779,1698,1698,1698,1698,22
|
|
20240813,105700,552298423,1698,1698,1698,1698,0
|
|
20240813,105600,552298423,1698,1698,1698,1698,0
|
|
20240813,105500,552298423,1698,1698,1698,1698,0
|
|
20240813,105400,552298423,1698,1697,1698,1696,27
|
|
20240813,105300,552252580,1698,1698,1698,1695,602
|
|
20240813,105200,551231884,1698,1698,1698,1698,15
|
|
20240813,105100,551206414,1695,1696,1696,1695,412
|
|
20240813,105000,550507903,1695,1695,1695,1695,0
|
|
20240813,104900,550507903,1695,1696,1698,1695,2114
|
|
20240813,104800,546921494,1698,1697,1698,1697,3
|
|
20240813,104700,546916402,1697,1697,1697,1697,1
|
|
20240813,104600,546914705,1695,1695,1695,1695,0
|
|
20240813,104500,546914705,1695,1695,1695,1695,272
|
|
20240813,104400,546453665,1695,1698,1698,1695,1129
|
|
20240813,104300,544539170,1698,1698,1698,1698,10
|
|
20240813,104200,544522190,1698,1698,1698,1698,0
|
|
20240813,104100,544522190,1698,1696,1698,1696,208
|
|
20240813,104000,544169306,1698,1698,1698,1698,201
|
|
20240813,103900,543828008,1698,1698,1698,1697,85
|
|
20240813,103800,543683708,1699,1699,1699,1699,82
|
|
20240813,103700,543544390,1696,1696,1696,1696,0
|
|
20240813,103600,543544390,1696,1696,1696,1694,433
|
|
20240813,103500,542810472,1696,1696,1696,1696,5
|
|
20240813,103400,542801992,1696,1696,1696,1696,224
|
|
20240813,103300,542422088,1696,1696,1696,1696,158
|
|
20240813,103200,542154120,1693,1693,1693,1693,100
|
|
20240813,103100,541984820,1696,1696,1696,1696,517
|
|
20240813,103000,541107988,1696,1696,1696,1696,1
|
|
20240813,102900,541106292,1696,1696,1696,1692,430
|
|
20240813,102800,540378500,1696,1692,1696,1690,4176
|
|
20240813,102700,533318031,1692,1692,1692,1692,514
|
|
20240813,102600,532448343,1692,1692,1692,1692,1
|
|
20240813,102500,532446651,1696,1696,1696,1696,1
|
|
20240813,102400,532444955,1696,1692,1696,1692,248
|
|
20240813,102300,532025186,1693,1693,1693,1693,16
|
|
20240813,102200,531998098,1693,1693,1697,1693,13
|
|
20240813,102100,531976077,1692,1692,1692,1692,193
|
|
20240813,102000,531649521,1692,1697,1697,1692,181
|
|
20240813,101900,531342819,1697,1692,1697,1692,126
|
|
20240813,101800,531129498,1692,1693,1693,1692,532
|
|
20240813,101700,530228824,1693,1693,1693,1693,0
|
|
20240813,101600,530228824,1693,1697,1697,1693,1684
|
|
20240813,101500,527373236,1699,1704,1704,1699,89
|
|
20240813,101400,527221816,1704,1699,1704,1699,158
|
|
20240813,101300,526952905,1697,1694,1697,1694,47
|
|
20240813,101200,526873275,1694,1694,1694,1693,1051
|
|
20240813,101100,525093848,1694,1698,1698,1694,3554
|
|
20240813,101000,519068350,1700,1699,1700,1698,1841
|
|
20240813,100900,515942206,1699,1699,1700,1698,27
|
|
20240813,100800,515896333,1699,1698,1699,1698,13
|
|
20240813,100700,515874247,1699,1700,1700,1699,613
|
|
20240813,100600,514832499,1700,1699,1702,1699,1638
|
|
20240813,100500,512049485,1699,1700,1700,1699,8279
|
|
20240813,100400,497981565,1705,1705,1705,1705,3
|
|
20240813,100300,497976450,1705,1705,1705,1705,139
|
|
20240813,100200,497739455,1705,1705,1705,1705,10
|
|
20240813,100100,497722405,1700,1700,1705,1700,62
|
|
20240813,100000,497616995,1700,1704,1704,1699,5884
|
|
20240813,095900,487611358,1704,1704,1704,1704,298
|
|
20240813,095800,487103566,1704,1705,1705,1704,94
|
|
20240813,095700,486943352,1705,1705,1705,1705,95
|
|
20240813,095600,486781377,1705,1705,1705,1705,271
|
|
20240813,095500,486319322,1707,1708,1708,1707,124
|
|
20240813,095400,486107551,1705,1708,1708,1705,1367
|
|
20240813,095300,483776109,1709,1705,1709,1705,460
|
|
20240813,095200,482990917,1705,1704,1705,1704,49
|
|
20240813,095100,482907420,1704,1704,1704,1704,562
|
|
20240813,095000,481949772,1703,1703,1703,1703,170
|
|
20240813,094900,481660262,1703,1703,1703,1703,91
|
|
20240813,094800,481505289,1703,1703,1703,1701,1329
|
|
20240813,094700,479242029,1703,1702,1703,1697,1629
|
|
20240813,094600,476476118,1700,1697,1701,1697,2789
|
|
20240813,094500,471738049,1696,1691,1697,1691,2605
|
|
20240813,094400,467326623,1690,1685,1690,1685,4216
|
|
20240813,094300,460204180,1685,1686,1686,1684,1861
|
|
20240813,094200,457068654,1686,1684,1686,1681,672
|
|
20240813,094100,455938008,1684,1686,1686,1684,1390
|
|
20240813,094000,453595538,1686,1690,1690,1685,6249
|
|
20240813,093900,443053325,1690,1693,1693,1690,35502
|
|
20240813,093800,383007838,1693,1694,1694,1693,355
|
|
20240813,093700,382406720,1694,1694,1694,1693,2413
|
|
20240813,093600,378320372,1694,1697,1697,1694,4754
|
|
20240813,093500,370267033,1697,1697,1697,1694,9911
|
|
20240813,093400,353469910,1697,1697,1697,1696,2374
|
|
20240813,093300,349443040,1696,1696,1696,1696,80
|
|
20240813,093200,349307360,1700,1700,1700,1700,2479
|
|
20240813,093100,345093060,1701,1696,1701,1695,7407
|
|
20240813,093000,332536054,1698,1698,1698,1697,2379
|
|
20240813,092900,328498730,1699,1700,1700,1698,4554
|
|
20240813,092800,320761591,1700,1700,1700,1699,1773
|
|
20240813,092700,317747741,1700,1700,1700,1699,1685
|
|
20240813,092600,314883341,1701,1699,1701,1699,702
|
|
20240813,092500,313689843,1700,1698,1700,1698,694
|
|
20240813,092400,312510045,1700,1697,1700,1697,411
|
|
20240813,092300,311812263,1697,1699,1699,1697,1891
|
|
20240813,092200,308602915,1699,1701,1701,1699,232
|
|
20240813,092100,308208506,1700,1703,1703,1697,6473
|
|
20240813,092000,297208233,1703,1700,1703,1700,14930
|
|
20240813,091900,271795974,1700,1701,1702,1700,6400
|
|
20240813,091800,260914301,1702,1702,1703,1702,453
|
|
20240813,091700,260143279,1702,1699,1703,1699,5602
|
|
20240813,091600,250617017,1699,1703,1703,1699,24452
|
|
20240813,091500,209034991,1703,1707,1707,1703,5910
|
|
20240813,091400,198961300,1707,1709,1709,1707,1447
|
|
20240813,091300,196490130,1709,1711,1711,1709,9784
|
|
20240813,091200,179757954,1712,1713,1713,1712,3106
|
|
20240813,091100,174440481,1712,1712,1712,1712,20
|
|
20240813,091000,174406241,1712,1711,1715,1711,1405
|
|
20240813,090900,172001011,1711,1712,1716,1711,5861
|
|
20240813,090800,161971765,1711,1711,1712,1711,2156
|
|
20240813,090700,158281733,1713,1719,1719,1712,46053
|
|
20240813,090600,79308948,1719,1724,1724,1718,13682
|
|
20240813,090500,55773701,1722,1722,1723,1722,420
|
|
20240813,090400,55050429,1723,1725,1725,1722,6733
|
|
20240813,090300,43448026,1721,1721,1721,1721,1100
|
|
20240813,090200,41554926,1720,1720,1720,1720,195
|
|
20240813,090100,41219526,1721,1725,1725,1721,2558
|
|
20240813,090000,36817048,1725,1720,1725,1720,21367
|