601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,185800,435655611,1349,1349,1349,1349,1718
|
|
20240806,185700,435655611,1349,1349,1349,1349,0
|
|
20240806,185600,435655611,1349,1349,1349,1349,0
|
|
20240806,185500,435655611,1349,1349,1349,1349,0
|
|
20240806,185400,435655611,1349,1349,1349,1349,0
|
|
20240806,185300,435655611,1349,1349,1349,1349,0
|
|
20240806,185200,435655611,1349,1349,1349,1349,0
|
|
20240806,185100,435655611,1349,1349,1349,1349,0
|
|
20240806,185000,435655611,1349,1349,1349,1349,0
|
|
20240806,184900,435655611,1349,1349,1349,1349,0
|
|
20240806,184800,435655611,1349,1349,1349,1349,0
|
|
20240806,184700,435655611,1349,1349,1349,1349,0
|
|
20240806,184600,435655611,1349,1349,1349,1349,0
|
|
20240806,184500,435655611,1349,1349,1349,1349,0
|
|
20240806,184400,435655611,1349,1349,1349,1349,0
|
|
20240806,184300,435655611,1349,1349,1349,1349,0
|
|
20240806,184200,435655611,1349,1349,1349,1349,0
|
|
20240806,184100,435655611,1349,1349,1349,1349,0
|
|
20240806,184000,435655611,1349,1349,1349,1349,0
|
|
20240806,183900,435655611,1349,1349,1349,1349,0
|
|
20240806,183800,435655611,1349,1349,1349,1349,0
|
|
20240806,183700,435655611,1349,1349,1349,1349,0
|
|
20240806,183600,435655611,1349,1349,1349,1349,0
|
|
20240806,183500,435655611,1349,1349,1349,1349,0
|
|
20240806,183400,435655611,1349,1349,1349,1349,0
|
|
20240806,183300,435655611,1349,1349,1349,1349,0
|
|
20240806,183200,435655611,1349,1349,1349,1349,0
|
|
20240806,183100,435655611,1349,1349,1349,1349,0
|
|
20240806,183000,435655611,1349,1349,1349,1349,0
|
|
20240806,182900,435655611,1349,1349,1349,1349,0
|
|
20240806,182800,435655611,1349,1349,1349,1349,1718
|
|
20240806,182700,435655611,1349,1349,1349,1349,0
|
|
20240806,182600,435655611,1349,1349,1349,1349,0
|
|
20240806,182500,435655611,1349,1349,1349,1349,0
|
|
20240806,182400,435655611,1349,1349,1349,1349,0
|
|
20240806,182300,435655611,1349,1349,1349,1349,0
|
|
20240806,182200,435655611,1349,1349,1349,1349,0
|
|
20240806,182100,435655611,1349,1349,1349,1349,0
|
|
20240806,182000,435655611,1349,1349,1349,1349,0
|
|
20240806,181900,435655611,1349,1349,1349,1349,0
|
|
20240806,181800,435655611,1349,1349,1349,1349,0
|
|
20240806,181700,435655611,1349,1349,1349,1349,0
|
|
20240806,181600,435655611,1349,1349,1349,1349,0
|
|
20240806,181500,435655611,1349,1349,1349,1349,0
|
|
20240806,181400,435655611,1349,1349,1349,1349,0
|
|
20240806,181300,435655611,1349,1349,1349,1349,0
|
|
20240806,181200,435655611,1349,1349,1349,1349,0
|
|
20240806,181100,435655611,1349,1349,1349,1349,0
|
|
20240806,181000,435655611,1349,1349,1349,1349,0
|
|
20240806,180900,435655611,1349,1349,1349,1349,0
|
|
20240806,180800,435655611,1349,1349,1349,1349,0
|
|
20240806,180700,435655611,1349,1349,1349,1349,0
|
|
20240806,180600,435655611,1349,1349,1349,1349,0
|
|
20240806,180500,435655611,1349,1349,1349,1349,0
|
|
20240806,180400,435655611,1349,1349,1349,1349,0
|
|
20240806,180300,435655611,1349,1349,1349,1349,0
|
|
20240806,180200,435655611,1349,1349,1349,1349,0
|
|
20240806,180100,435655611,1349,1349,1349,1349,0
|
|
20240806,180000,435655611,1349,1349,1349,1349,0
|
|
20240806,175900,435655611,1349,1349,1349,1349,0
|
|
20240806,175800,435655611,1349,1349,1349,1349,1718
|
|
20240806,175700,435655611,1349,1349,1349,1349,0
|
|
20240806,175600,435655611,1349,1349,1349,1349,0
|
|
20240806,175500,435655611,1349,1349,1349,1349,0
|
|
20240806,175400,435655611,1349,1349,1349,1349,0
|
|
20240806,175300,435655611,1349,1349,1349,1349,0
|
|
20240806,175200,435655611,1349,1349,1349,1349,0
|
|
20240806,175100,435655611,1349,1349,1349,1349,0
|
|
20240806,175000,435655611,1349,1349,1349,1349,0
|
|
20240806,174900,435655611,1349,1349,1349,1349,0
|
|
20240806,174800,435655611,1349,1349,1349,1349,0
|
|
20240806,174700,435655611,1349,1349,1349,1349,0
|
|
20240806,174600,435655611,1349,1349,1349,1349,0
|
|
20240806,174500,435655611,1349,1349,1349,1349,0
|
|
20240806,174400,435655611,1349,1349,1349,1349,0
|
|
20240806,174300,435655611,1349,1349,1349,1349,0
|
|
20240806,174200,435655611,1349,1349,1349,1349,0
|
|
20240806,174100,435655611,1349,1349,1349,1349,0
|
|
20240806,174000,435655611,1349,1349,1349,1349,0
|
|
20240806,173900,435655611,1349,1349,1349,1349,0
|
|
20240806,173800,435655611,1349,1349,1349,1349,0
|
|
20240806,173700,435655611,1349,1349,1349,1349,0
|
|
20240806,173600,435655611,1349,1349,1349,1349,0
|
|
20240806,173500,435655611,1349,1349,1349,1349,0
|
|
20240806,173400,435655611,1349,1349,1349,1349,0
|
|
20240806,173300,435655611,1349,1349,1349,1349,0
|
|
20240806,173200,435655611,1349,1349,1349,1349,0
|
|
20240806,173100,435655611,1349,1349,1349,1349,0
|
|
20240806,173000,435655611,1349,1349,1349,1349,0
|
|
20240806,172900,435655611,1349,1349,1349,1349,0
|
|
20240806,172800,435655611,1349,1349,1349,1349,1718
|
|
20240806,172700,435655611,1349,1349,1349,1349,0
|
|
20240806,172600,435655611,1349,1349,1349,1349,0
|
|
20240806,172500,435655611,1349,1349,1349,1349,0
|
|
20240806,172400,435655611,1349,1349,1349,1349,0
|
|
20240806,172300,435655611,1349,1349,1349,1349,0
|
|
20240806,172200,435655611,1349,1349,1349,1349,0
|
|
20240806,172100,435655611,1349,1349,1349,1349,0
|
|
20240806,172000,435655611,1349,1349,1349,1349,0
|
|
20240806,171900,435655611,1349,1349,1349,1349,0
|
|
20240806,171800,435655611,1349,1349,1349,1349,0
|
|
20240806,171700,435655611,1349,1349,1349,1349,0
|
|
20240806,171600,435655611,1349,1349,1349,1349,0
|
|
20240806,171500,435655611,1349,1349,1349,1349,0
|
|
20240806,171400,435655611,1349,1349,1349,1349,0
|
|
20240806,171300,435655611,1349,1349,1349,1349,0
|
|
20240806,171200,435655611,1349,1349,1349,1349,0
|
|
20240806,171100,435655611,1349,1349,1349,1349,0
|
|
20240806,171000,435655611,1349,1349,1349,1349,0
|
|
20240806,170900,435655611,1349,1349,1349,1349,0
|
|
20240806,170800,435655611,1349,1349,1349,1349,0
|
|
20240806,170700,435655611,1349,1349,1349,1349,0
|
|
20240806,170600,435655611,1349,1349,1349,1349,0
|
|
20240806,170500,435655611,1349,1349,1349,1349,0
|
|
20240806,170400,435655611,1349,1349,1349,1349,0
|
|
20240806,170300,435655611,1349,1349,1349,1349,0
|
|
20240806,170200,435655611,1349,1349,1349,1349,0
|
|
20240806,170100,435655611,1349,1349,1349,1349,0
|
|
20240806,170000,435655611,1349,1349,1349,1349,0
|
|
20240806,165900,435655611,1349,1349,1349,1349,0
|
|
20240806,165800,435655611,1349,1349,1349,1349,1718
|
|
20240806,165700,435655611,1349,1349,1349,1349,0
|
|
20240806,165600,435655611,1349,1349,1349,1349,0
|
|
20240806,165500,435655611,1349,1349,1349,1349,0
|
|
20240806,165400,435655611,1349,1349,1349,1349,0
|
|
20240806,165300,435655611,1349,1349,1349,1349,0
|
|
20240806,165200,435655611,1349,1349,1349,1349,0
|
|
20240806,165100,435655611,1349,1349,1349,1349,0
|
|
20240806,165000,435655611,1349,1349,1349,1349,0
|
|
20240806,164900,435655611,1349,1349,1349,1349,0
|
|
20240806,164800,435655611,1349,1349,1349,1349,0
|
|
20240806,164700,435655611,1349,1349,1349,1349,0
|
|
20240806,164600,435655611,1349,1349,1349,1349,0
|
|
20240806,164500,435655611,1349,1349,1349,1349,0
|
|
20240806,164400,435655611,1349,1349,1349,1349,0
|
|
20240806,164300,435655611,1349,1349,1349,1349,0
|
|
20240806,164200,435655611,1349,1349,1349,1349,0
|
|
20240806,164100,435655611,1349,1349,1349,1349,0
|
|
20240806,164000,435655611,1349,1349,1349,1349,0
|
|
20240806,163900,435655611,1349,1349,1349,1349,0
|
|
20240806,163800,435655611,1349,1349,1349,1349,0
|
|
20240806,163700,435655611,1349,1349,1349,1349,0
|
|
20240806,163600,435655611,1349,1349,1349,1349,0
|
|
20240806,163500,435655611,1349,1349,1349,1349,0
|
|
20240806,163400,435655611,1349,1349,1349,1349,0
|
|
20240806,163300,435655611,1349,1349,1349,1349,0
|
|
20240806,163200,435655611,1349,1349,1349,1349,0
|
|
20240806,163100,435655611,1349,1349,1349,1349,0
|
|
20240806,163000,435655611,1349,1349,1349,1349,0
|
|
20240806,162900,435655611,1349,1349,1349,1349,0
|
|
20240806,162800,435655611,1349,1349,1349,1349,1718
|
|
20240806,162700,435655611,1349,1349,1349,1349,0
|
|
20240806,162600,435655611,1349,1349,1349,1349,0
|
|
20240806,162500,435655611,1349,1349,1349,1349,0
|
|
20240806,162400,435655611,1349,1349,1349,1349,0
|
|
20240806,162300,435655611,1349,1349,1349,1349,0
|
|
20240806,162200,435655611,1349,1349,1349,1349,0
|
|
20240806,162100,435655611,1349,1349,1349,1349,0
|
|
20240806,162000,435655611,1349,1349,1349,1349,0
|
|
20240806,161900,435655611,1349,1349,1349,1349,0
|
|
20240806,161800,435655611,1349,1349,1349,1349,0
|
|
20240806,161700,435655611,1349,1349,1349,1349,0
|
|
20240806,161600,435655611,1349,1349,1349,1349,0
|
|
20240806,161500,435655611,1349,1349,1349,1349,0
|
|
20240806,161400,435655611,1349,1349,1349,1349,0
|
|
20240806,161300,435655611,1349,1349,1349,1349,0
|
|
20240806,161200,435655611,1349,1349,1349,1349,0
|
|
20240806,161100,435655611,1349,1349,1349,1349,0
|
|
20240806,161000,435655611,1349,1349,1349,1349,0
|
|
20240806,160900,435655611,1349,1349,1349,1349,0
|
|
20240806,160800,435655611,1349,1349,1349,1349,0
|
|
20240806,160700,435655611,1349,1349,1349,1349,0
|
|
20240806,160600,435655611,1349,1349,1349,1349,0
|
|
20240806,160500,435655611,1349,1349,1349,1349,0
|
|
20240806,160400,435655611,1349,1349,1349,1349,0
|
|
20240806,160300,435655611,1349,1349,1349,1349,0
|
|
20240806,160200,435655611,1349,1349,1349,1349,0
|
|
20240806,160100,435655611,1349,1349,1349,1349,0
|
|
20240806,160000,435655611,1349,1349,1349,1349,0
|
|
20240806,155900,435655611,1349,1349,1349,1349,0
|
|
20240806,155800,435655611,1349,1349,1349,1349,1718
|
|
20240806,155700,435655611,1349,1349,1349,1349,0
|
|
20240806,155600,435655611,1349,1349,1349,1349,0
|
|
20240806,155500,435655611,1349,1349,1349,1349,0
|
|
20240806,155400,435655611,1349,1349,1349,1349,0
|
|
20240806,155300,435655611,1349,1349,1349,1349,0
|
|
20240806,155200,435655611,1349,1349,1349,1349,0
|
|
20240806,155100,435655611,1349,1349,1349,1349,0
|
|
20240806,155000,435655611,1349,1349,1349,1349,0
|
|
20240806,154900,435655611,1349,1349,1349,1349,0
|
|
20240806,154800,435655611,1349,1349,1349,1349,0
|
|
20240806,154700,435655611,1349,1349,1349,1349,0
|
|
20240806,154600,435655611,1349,1349,1349,1349,0
|
|
20240806,154500,435655611,1349,1349,1349,1349,0
|
|
20240806,154400,435655611,1349,1349,1349,1349,0
|
|
20240806,154300,435655611,1349,1349,1349,1349,0
|
|
20240806,154200,435655611,1349,1349,1349,1349,0
|
|
20240806,154100,435655611,1349,1349,1349,1349,0
|
|
20240806,154000,435655611,1349,1349,1349,1349,0
|
|
20240806,153900,435655611,1349,1349,1349,1349,0
|
|
20240806,153800,435655611,1349,1349,1349,1349,0
|
|
20240806,153700,435655611,1349,1349,1349,1349,0
|
|
20240806,153600,435655611,1349,1349,1349,1349,0
|
|
20240806,153500,435655611,1349,1349,1349,1349,0
|
|
20240806,153400,435655611,1349,1349,1349,1349,0
|
|
20240806,153300,435655611,1349,1349,1349,1349,0
|
|
20240806,153200,435655611,1349,1349,1349,1349,0
|
|
20240806,153100,435655611,1349,1349,1349,1349,0
|
|
20240806,153000,435655611,1349,1349,1349,1349,1718
|
|
20240806,152900,433338029,1349,1349,1349,1349,0
|
|
20240806,152800,433338029,1349,1349,1349,1349,0
|
|
20240806,152700,433338029,1349,1349,1349,1349,0
|
|
20240806,152600,433338029,1349,1349,1349,1349,0
|
|
20240806,152500,433338029,1349,1349,1349,1349,0
|
|
20240806,152400,433338029,1349,1349,1349,1349,0
|
|
20240806,152300,433338029,1349,1349,1349,1349,0
|
|
20240806,152200,433338029,1349,1349,1349,1349,0
|
|
20240806,152100,433338029,1349,1349,1349,1349,0
|
|
20240806,152000,433338029,1349,1349,1349,1349,0
|
|
20240806,151900,433338029,1349,1341,1349,1340,2007
|
|
20240806,151800,430647744,1341,1341,1349,1341,1138
|
|
20240806,151700,429121534,1349,1345,1349,1340,3888
|
|
20240806,151600,423905528,1345,1349,1349,1345,105
|
|
20240806,151500,423764030,1350,1350,1350,1350,939
|
|
20240806,151400,422496380,1350,1350,1350,1350,1
|
|
20240806,151300,422495030,1350,1353,1353,1350,8078
|
|
20240806,151200,411565983,1353,1354,1354,1353,505
|
|
20240806,151100,410882681,1354,1355,1355,1354,390
|
|
20240806,151000,410354615,1355,1355,1355,1355,57
|
|
20240806,150900,410277380,1357,1357,1357,1357,6
|
|
20240806,150800,410269238,1353,1353,1353,1353,0
|
|
20240806,150700,410269238,1353,1353,1357,1353,891
|
|
20240806,150600,409063699,1353,1354,1354,1353,530
|
|
20240806,150500,408346608,1354,1354,1354,1354,2
|
|
20240806,150400,408343900,1356,1356,1356,1356,0
|
|
20240806,150300,408343900,1356,1356,1356,1356,1635
|
|
20240806,150200,406126840,1356,1356,1356,1356,13
|
|
20240806,150100,406109212,1352,1352,1352,1352,0
|
|
20240806,150000,406109212,1352,1352,1352,1352,508
|
|
20240806,145900,405422396,1352,1353,1353,1352,4267
|
|
20240806,145800,399649151,1354,1354,1354,1354,304
|
|
20240806,145700,399237535,1354,1354,1354,1354,8
|
|
20240806,145600,399226703,1354,1354,1354,1354,706
|
|
20240806,145500,398270779,1354,1354,1354,1354,121
|
|
20240806,145400,398106945,1354,1353,1354,1353,213
|
|
20240806,145300,397818738,1353,1349,1353,1349,1338
|
|
20240806,145200,396013736,1349,1349,1349,1349,323
|
|
20240806,145100,395578009,1349,1349,1349,1349,0
|
|
20240806,145000,395578009,1349,1349,1349,1349,0
|
|
20240806,144900,395578009,1349,1343,1349,1343,631
|
|
20240806,144800,394730528,1343,1343,1343,1343,0
|
|
20240806,144700,394730528,1343,1345,1345,1343,5377
|
|
20240806,144600,387503165,1345,1345,1345,1345,8
|
|
20240806,144500,387492405,1345,1350,1350,1345,8
|
|
20240806,144400,387481620,1350,1350,1350,1350,0
|
|
20240806,144300,387481620,1350,1350,1350,1350,0
|
|
20240806,144200,387481620,1350,1350,1350,1350,0
|
|
20240806,144100,387481620,1350,1350,1350,1350,20
|
|
20240806,144000,387454620,1350,1350,1350,1350,10
|
|
20240806,143900,387441120,1350,1349,1350,1349,5000
|
|
20240806,143800,380692656,1349,1349,1349,1349,0
|
|
20240806,143700,380692656,1349,1349,1349,1349,0
|
|
20240806,143600,380692656,1349,1349,1349,1349,0
|
|
20240806,143500,380692656,1349,1349,1349,1349,0
|
|
20240806,143400,380692656,1349,1349,1349,1349,0
|
|
20240806,143300,380692656,1349,1349,1349,1349,0
|
|
20240806,143200,380692656,1349,1349,1349,1349,0
|
|
20240806,143100,380692656,1349,1349,1349,1349,10
|
|
20240806,143000,380679166,1350,1350,1350,1350,0
|
|
20240806,142900,380679166,1350,1350,1350,1350,0
|
|
20240806,142800,380679166,1350,1350,1350,1350,203
|
|
20240806,142700,380405116,1353,1353,1353,1353,0
|
|
20240806,142600,380405116,1353,1353,1353,1353,0
|
|
20240806,142500,380405116,1353,1353,1353,1353,0
|
|
20240806,142400,380405116,1353,1350,1353,1350,501
|
|
20240806,142300,379728763,1353,1353,1353,1353,126
|
|
20240806,142200,379558285,1347,1347,1347,1347,0
|
|
20240806,142100,379558285,1347,1347,1347,1347,109
|
|
20240806,142000,379411462,1341,1341,1341,1341,0
|
|
20240806,141900,379411462,1341,1343,1343,1341,18985
|
|
20240806,141800,353947562,1346,1344,1346,1344,192
|
|
20240806,141700,353689309,1342,1345,1345,1342,878
|
|
20240806,141600,352508450,1342,1342,1342,1342,0
|
|
20240806,141500,352508450,1342,1342,1342,1342,0
|
|
20240806,141400,352508450,1342,1342,1342,1342,0
|
|
20240806,141300,352508450,1342,1342,1342,1342,501
|
|
20240806,141200,351836108,1343,1346,1346,1343,4194
|
|
20240806,141100,346196128,1346,1346,1346,1346,829
|
|
20240806,141000,345080294,1351,1351,1351,1351,0
|
|
20240806,140900,345080294,1351,1351,1351,1351,126
|
|
20240806,140800,344910068,1346,1346,1346,1346,0
|
|
20240806,140700,344910068,1346,1346,1346,1346,929
|
|
20240806,140600,343659634,1347,1347,1347,1347,67
|
|
20240806,140500,343569385,1358,1350,1358,1350,12911
|
|
20240806,140400,326040109,1350,1345,1350,1343,4682
|
|
20240806,140300,319727395,1346,1346,1346,1346,10
|
|
20240806,140200,319713935,1346,1346,1346,1346,232
|
|
20240806,140100,319401663,1347,1351,1351,1347,20705
|
|
20240806,140000,291449508,1351,1351,1351,1351,1
|
|
20240806,135900,291448157,1359,1351,1359,1351,136
|
|
20240806,135800,291263365,1351,1351,1351,1351,0
|
|
20240806,135700,291263365,1351,1351,1351,1351,0
|
|
20240806,135600,291263365,1351,1351,1351,1351,720
|
|
20240806,135500,290290645,1350,1350,1350,1350,1262
|
|
20240806,135400,288586945,1350,1352,1352,1350,16603
|
|
20240806,135300,266169054,1352,1353,1353,1352,1100
|
|
20240806,135200,264681579,1353,1353,1353,1353,200
|
|
20240806,135100,264410979,1354,1354,1354,1354,0
|
|
20240806,135000,264410979,1354,1354,1354,1354,335
|
|
20240806,134900,263957389,1355,1355,1355,1355,0
|
|
20240806,134800,263957389,1355,1355,1355,1355,654
|
|
20240806,134700,263071219,1356,1356,1356,1356,413
|
|
20240806,134600,262511191,1356,1356,1356,1356,0
|
|
20240806,134500,262511191,1356,1356,1356,1356,0
|
|
20240806,134400,262511191,1356,1357,1357,1356,1412
|
|
20240806,134300,260595798,1359,1359,1359,1359,66
|
|
20240806,134200,260506104,1356,1356,1356,1356,0
|
|
20240806,134100,260506104,1356,1357,1357,1356,700
|
|
20240806,134000,259556704,1356,1356,1356,1356,100
|
|
20240806,133900,259421104,1356,1356,1356,1356,0
|
|
20240806,133800,259421104,1356,1356,1356,1356,40
|
|
20240806,133700,259366864,1365,1365,1365,1365,5
|
|
20240806,133600,259360039,1368,1368,1368,1368,0
|
|
20240806,133500,259360039,1368,1368,1368,1368,0
|
|
20240806,133400,259360039,1368,1358,1368,1357,301
|
|
20240806,133300,258951471,1360,1360,1360,1360,0
|
|
20240806,133200,258951471,1360,1368,1368,1360,1225
|
|
20240806,133100,257285439,1368,1368,1368,1368,0
|
|
20240806,133000,257285439,1368,1368,1368,1368,0
|
|
20240806,132900,257285439,1368,1368,1368,1368,0
|
|
20240806,132800,257285439,1368,1368,1368,1368,100
|
|
20240806,132700,257148639,1368,1368,1368,1368,0
|
|
20240806,132600,257148639,1368,1368,1368,1368,0
|
|
20240806,132500,257148639,1368,1366,1368,1366,3109
|
|
20240806,132400,252897560,1366,1366,1366,1366,0
|
|
20240806,132300,252897560,1366,1366,1366,1366,8
|
|
20240806,132200,252886632,1360,1360,1360,1360,0
|
|
20240806,132100,252886632,1360,1360,1360,1360,1000
|
|
20240806,132000,251526632,1366,1366,1366,1366,0
|
|
20240806,131900,251526632,1366,1366,1366,1366,0
|
|
20240806,131800,251526632,1366,1366,1366,1366,0
|
|
20240806,131700,251526632,1366,1366,1366,1366,0
|
|
20240806,131600,251526632,1366,1366,1366,1366,10
|
|
20240806,131500,251512972,1366,1366,1366,1366,0
|
|
20240806,131400,251512972,1366,1366,1366,1366,112
|
|
20240806,131300,251359980,1366,1366,1366,1366,0
|
|
20240806,131200,251359980,1366,1366,1366,1366,1
|
|
20240806,131100,251358614,1357,1357,1357,1357,10
|
|
20240806,131000,251345044,1357,1357,1357,1357,617
|
|
20240806,130900,250507775,1366,1366,1366,1366,0
|
|
20240806,130800,250507775,1366,1366,1366,1366,780
|
|
20240806,130700,249442295,1366,1366,1366,1366,0
|
|
20240806,130600,249442295,1366,1366,1366,1366,0
|
|
20240806,130500,249442295,1366,1366,1366,1366,0
|
|
20240806,130400,249442295,1366,1357,1366,1357,1632
|
|
20240806,130300,247227581,1356,1356,1356,1356,1
|
|
20240806,130200,247226225,1356,1356,1356,1356,3
|
|
20240806,130100,247222157,1356,1356,1356,1356,0
|
|
20240806,130000,247222157,1356,1356,1356,1356,101
|
|
20240806,125900,247085201,1356,1356,1356,1356,0
|
|
20240806,125800,247085201,1356,1356,1356,1356,0
|
|
20240806,125700,247085201,1356,1356,1356,1356,0
|
|
20240806,125600,247085201,1356,1356,1356,1356,596
|
|
20240806,125500,246277025,1357,1357,1357,1357,1
|
|
20240806,125400,246275668,1357,1360,1360,1357,1855
|
|
20240806,125300,243754764,1366,1360,1366,1360,62
|
|
20240806,125200,243670144,1360,1360,1360,1360,2
|
|
20240806,125100,243667424,1360,1360,1360,1360,0
|
|
20240806,125000,243667424,1360,1360,1360,1360,1
|
|
20240806,124900,243666064,1360,1360,1360,1360,4
|
|
20240806,124800,243660624,1358,1359,1359,1358,44
|
|
20240806,124700,243600871,1360,1360,1360,1360,1
|
|
20240806,124600,243599511,1360,1360,1360,1360,0
|
|
20240806,124500,243599511,1360,1360,1360,1360,451
|
|
20240806,124400,242986151,1360,1360,1360,1360,1
|
|
20240806,124300,242984791,1360,1360,1360,1360,0
|
|
20240806,124200,242984791,1360,1364,1364,1360,750
|
|
20240806,124100,241964784,1365,1365,1365,1365,1
|
|
20240806,124000,241963419,1366,1366,1366,1366,5
|
|
20240806,123900,241956589,1366,1366,1366,1366,0
|
|
20240806,123800,241956589,1366,1364,1366,1363,684
|
|
20240806,123700,241023197,1364,1364,1364,1364,880
|
|
20240806,123600,239822877,1364,1364,1364,1364,5
|
|
20240806,123500,239816057,1364,1364,1364,1364,0
|
|
20240806,123400,239816057,1364,1364,1364,1364,1
|
|
20240806,123300,239814693,1364,1364,1364,1364,50
|
|
20240806,123200,239746493,1364,1364,1364,1364,20
|
|
20240806,123100,239719213,1364,1363,1364,1363,86
|
|
20240806,123000,239601943,1363,1363,1363,1363,0
|
|
20240806,122900,239601943,1363,1363,1363,1363,1
|
|
20240806,122800,239600580,1364,1364,1364,1364,117
|
|
20240806,122700,239440992,1364,1364,1364,1364,83
|
|
20240806,122600,239327780,1364,1364,1364,1364,0
|
|
20240806,122500,239327780,1364,1364,1364,1364,0
|
|
20240806,122400,239327780,1364,1364,1364,1364,0
|
|
20240806,122300,239327780,1364,1364,1364,1364,0
|
|
20240806,122200,239327780,1364,1364,1364,1364,31
|
|
20240806,122100,239285496,1364,1364,1364,1364,521
|
|
20240806,122000,238574852,1355,1355,1355,1355,0
|
|
20240806,121900,238574852,1355,1355,1355,1355,0
|
|
20240806,121800,238574852,1355,1355,1355,1355,0
|
|
20240806,121700,238574852,1355,1364,1364,1355,153
|
|
20240806,121600,238366186,1364,1360,1364,1360,287
|
|
20240806,121500,237975314,1351,1351,1351,1351,0
|
|
20240806,121400,237975314,1351,1351,1351,1351,0
|
|
20240806,121300,237975314,1351,1351,1351,1351,0
|
|
20240806,121200,237975314,1351,1351,1351,1351,0
|
|
20240806,121100,237975314,1351,1351,1351,1351,0
|
|
20240806,121000,237975314,1351,1364,1364,1351,569
|
|
20240806,120900,237200092,1364,1364,1364,1364,1
|
|
20240806,120800,237198728,1350,1350,1350,1350,0
|
|
20240806,120700,237198728,1350,1350,1350,1350,0
|
|
20240806,120600,237198728,1350,1350,1350,1350,0
|
|
20240806,120500,237198728,1350,1350,1350,1350,0
|
|
20240806,120400,237198728,1350,1350,1350,1350,0
|
|
20240806,120300,237198728,1350,1350,1350,1350,0
|
|
20240806,120200,237198728,1350,1350,1350,1350,0
|
|
20240806,120100,237198728,1350,1350,1350,1350,0
|
|
20240806,120000,237198728,1350,1352,1352,1350,225
|
|
20240806,115900,236894777,1354,1354,1354,1354,0
|
|
20240806,115800,236894777,1354,1356,1356,1354,8
|
|
20240806,115700,236883942,1355,1355,1355,1355,121
|
|
20240806,115600,236719987,1356,1356,1356,1356,1
|
|
20240806,115500,236718631,1355,1356,1356,1355,100
|
|
20240806,115400,236583130,1359,1359,1359,1359,1
|
|
20240806,115300,236581771,1354,1354,1354,1354,0
|
|
20240806,115200,236581771,1354,1354,1354,1354,0
|
|
20240806,115100,236581771,1354,1354,1354,1354,0
|
|
20240806,115000,236581771,1354,1355,1355,1354,663
|
|
20240806,114900,235684068,1354,1354,1354,1354,102
|
|
20240806,114800,235545960,1355,1354,1355,1354,65
|
|
20240806,114700,235457948,1355,1355,1355,1355,0
|
|
20240806,114600,235457948,1355,1354,1355,1354,35
|
|
20240806,114500,235410557,1354,1354,1354,1354,10
|
|
20240806,114400,235397017,1345,1349,1349,1345,1108
|
|
20240806,114300,233905183,1347,1347,1347,1347,0
|
|
20240806,114200,233905183,1347,1354,1354,1347,3056
|
|
20240806,114100,229783610,1355,1354,1355,1354,61
|
|
20240806,114000,229701015,1355,1354,1355,1354,15
|
|
20240806,113900,229680704,1354,1357,1357,1354,129
|
|
20240806,113800,229506012,1356,1356,1356,1356,0
|
|
20240806,113700,229506012,1356,1356,1356,1356,0
|
|
20240806,113600,229506012,1356,1356,1356,1356,1
|
|
20240806,113500,229504656,1353,1353,1353,1353,0
|
|
20240806,113400,229504656,1353,1353,1353,1353,0
|
|
20240806,113300,229504656,1353,1353,1353,1353,0
|
|
20240806,113200,229504656,1353,1354,1354,1353,430
|
|
20240806,113100,228922836,1354,1357,1357,1354,202
|
|
20240806,113000,228649026,1354,1354,1354,1354,0
|
|
20240806,112900,228649026,1354,1354,1354,1354,288
|
|
20240806,112800,228259074,1354,1354,1354,1354,0
|
|
20240806,112700,228259074,1354,1354,1354,1354,1
|
|
20240806,112600,228257720,1353,1353,1353,1353,0
|
|
20240806,112500,228257720,1353,1353,1353,1353,9
|
|
20240806,112400,228245543,1353,1353,1354,1353,625
|
|
20240806,112300,227399917,1353,1353,1353,1353,10
|
|
20240806,112200,227386387,1354,1354,1354,1354,0
|
|
20240806,112100,227386387,1354,1354,1354,1354,10
|
|
20240806,112000,227372847,1355,1350,1355,1350,2
|
|
20240806,111900,227370142,1350,1350,1350,1350,0
|
|
20240806,111800,227370142,1350,1350,1350,1350,1
|
|
20240806,111700,227368792,1347,1350,1350,1347,33
|
|
20240806,111600,227324314,1357,1357,1357,1357,0
|
|
20240806,111500,227324314,1357,1357,1357,1357,1
|
|
20240806,111400,227322957,1347,1347,1347,1347,0
|
|
20240806,111300,227322957,1347,1347,1347,1347,0
|
|
20240806,111200,227322957,1347,1355,1355,1347,5000
|
|
20240806,111100,220573152,1354,1354,1354,1354,0
|
|
20240806,111000,220573152,1354,1354,1354,1354,0
|
|
20240806,110900,220573152,1354,1356,1356,1354,1102
|
|
20240806,110800,219080940,1356,1357,1363,1356,804
|
|
20240806,110700,217989936,1363,1363,1363,1363,9
|
|
20240806,110600,217977669,1366,1366,1366,1366,0
|
|
20240806,110500,217977669,1366,1366,1366,1366,0
|
|
20240806,110400,217977669,1366,1366,1366,1366,516
|
|
20240806,110300,217272813,1366,1364,1366,1364,255
|
|
20240806,110200,216924586,1364,1366,1366,1364,956
|
|
20240806,110100,215618762,1367,1367,1367,1367,0
|
|
20240806,110000,215618762,1367,1365,1367,1365,14
|
|
20240806,105900,215599644,1368,1368,1368,1368,0
|
|
20240806,105800,215599644,1368,1365,1368,1365,24
|
|
20240806,105700,215566852,1367,1367,1367,1367,0
|
|
20240806,105600,215566852,1367,1367,1367,1367,0
|
|
20240806,105500,215566852,1367,1367,1367,1367,0
|
|
20240806,105400,215566852,1367,1359,1367,1359,2
|
|
20240806,105300,215564126,1348,1349,1349,1348,800
|
|
20240806,105200,214485284,1356,1356,1356,1356,0
|
|
20240806,105100,214485284,1356,1356,1356,1356,0
|
|
20240806,105000,214485284,1356,1356,1356,1356,0
|
|
20240806,104900,214485284,1356,1356,1356,1356,30
|
|
20240806,104800,214444604,1356,1345,1356,1344,970
|
|
20240806,104700,213140241,1345,1345,1345,1345,1
|
|
20240806,104600,213138896,1346,1347,1347,1346,7229
|
|
20240806,104500,203405285,1347,1347,1347,1347,0
|
|
20240806,104400,203405285,1347,1347,1347,1347,0
|
|
20240806,104300,203405285,1347,1349,1349,1347,336
|
|
20240806,104200,202952332,1349,1354,1354,1349,1322
|
|
20240806,104100,201167026,1354,1356,1371,1354,1216
|
|
20240806,104000,199500133,1357,1364,1364,1357,2483
|
|
20240806,103900,196118759,1364,1364,1364,1364,1
|
|
20240806,103800,196117395,1375,1373,1375,1373,700
|
|
20240806,103700,195156011,1361,1362,1362,1361,2
|
|
20240806,103600,195153288,1375,1375,1375,1375,0
|
|
20240806,103500,195153288,1375,1375,1375,1375,1
|
|
20240806,103400,195151913,1375,1375,1375,1375,0
|
|
20240806,103300,195151913,1375,1361,1375,1360,56
|
|
20240806,103200,195075142,1362,1365,1365,1362,6004
|
|
20240806,103100,186887675,1373,1373,1373,1372,340
|
|
20240806,103000,186420865,1373,1365,1373,1364,4704
|
|
20240806,102900,180001040,1365,1375,1375,1365,1095
|
|
20240806,102800,178505900,1376,1375,1376,1375,205
|
|
20240806,102700,178223860,1376,1371,1376,1371,574
|
|
20240806,102600,177435287,1372,1368,1372,1368,5
|
|
20240806,102500,177428437,1367,1374,1374,1367,10
|
|
20240806,102400,177414704,1374,1368,1374,1366,3373
|
|
20240806,102300,172798293,1377,1377,1377,1377,0
|
|
20240806,102200,172798293,1377,1368,1377,1367,137
|
|
20240806,102100,172610312,1370,1370,1370,1370,1191
|
|
20240806,102000,170978642,1370,1370,1370,1370,425
|
|
20240806,101900,170396392,1371,1372,1372,1371,459
|
|
20240806,101800,169767102,1372,1373,1373,1372,2484
|
|
20240806,101700,166359053,1373,1378,1378,1373,601
|
|
20240806,101600,165533380,1378,1378,1378,1378,100
|
|
20240806,101500,165395580,1378,1378,1378,1374,1786
|
|
20240806,101400,162937591,1378,1379,1379,1378,512
|
|
20240806,101300,162232054,1379,1380,1380,1379,543
|
|
20240806,101200,161482729,1381,1385,1386,1381,5059
|
|
20240806,101100,154476291,1386,1388,1388,1386,1098
|
|
20240806,101000,152954181,1388,1388,1388,1388,0
|
|
20240806,100900,152954181,1388,1388,1388,1388,0
|
|
20240806,100800,152954181,1388,1389,1396,1388,652
|
|
20240806,100700,152049178,1392,1399,1399,1390,1158
|
|
20240806,100600,150438247,1399,1399,1399,1399,1000
|
|
20240806,100500,149039247,1399,1399,1399,1399,1002
|
|
20240806,100400,147637449,1399,1399,1399,1399,100
|
|
20240806,100300,147497549,1399,1399,1399,1399,1
|
|
20240806,100200,147496150,1399,1399,1399,1399,1
|
|
20240806,100100,147494751,1400,1391,1400,1391,3000
|
|
20240806,100000,143300000,1389,1389,1389,1388,2037
|
|
20240806,095900,140470609,1389,1388,1389,1388,23
|
|
20240806,095800,140438684,1388,1389,1389,1388,254
|
|
20240806,095700,140086029,1393,1390,1393,1390,1721
|
|
20240806,095600,137691829,1389,1386,1389,1386,4327
|
|
20240806,095500,131686460,1386,1386,1386,1386,900
|
|
20240806,095400,130439060,1387,1387,1387,1387,0
|
|
20240806,095300,130439060,1387,1387,1387,1387,1
|
|
20240806,095200,130437673,1387,1384,1387,1384,1863
|
|
20240806,095100,127859122,1384,1384,1384,1384,101
|
|
20240806,095000,127719338,1384,1383,1384,1383,250
|
|
20240806,094900,127373398,1383,1383,1383,1383,2
|
|
20240806,094800,127370632,1383,1383,1383,1383,100
|
|
20240806,094700,127232332,1383,1376,1383,1376,612
|
|
20240806,094600,126389208,1376,1376,1376,1376,200
|
|
20240806,094500,126114008,1377,1377,1377,1377,1
|
|
20240806,094400,126112631,1366,1377,1377,1366,12028
|
|
20240806,094300,109631445,1377,1380,1380,1377,3850
|
|
20240806,094200,104323463,1379,1379,1379,1379,299
|
|
20240806,094100,103911142,1379,1378,1379,1378,11
|
|
20240806,094000,103895974,1377,1378,1378,1377,1000
|
|
20240806,093900,102518967,1377,1378,1378,1377,40
|
|
20240806,093800,102463884,1378,1381,1381,1378,271
|
|
20240806,093700,102089937,1382,1388,1388,1382,837
|
|
20240806,093600,100930992,1388,1389,1389,1388,3541
|
|
20240806,093500,96016039,1388,1387,1388,1386,111
|
|
20240806,093400,95861980,1384,1384,1384,1384,366
|
|
20240806,093300,95355436,1383,1383,1383,1383,65
|
|
20240806,093200,95265541,1383,1384,1384,1383,2
|
|
20240806,093100,95262774,1382,1382,1382,1382,0
|
|
20240806,093000,95262774,1382,1382,1382,1382,20
|
|
20240806,092900,95235134,1381,1383,1383,1381,2772
|
|
20240806,092800,91404505,1389,1393,1393,1389,111
|
|
20240806,092700,91249925,1389,1389,1389,1389,0
|
|
20240806,092600,91249925,1389,1390,1390,1389,76
|
|
20240806,092500,91144286,1390,1390,1390,1390,2908
|
|
20240806,092400,87102166,1390,1390,1390,1390,12
|
|
20240806,092300,87085486,1390,1382,1390,1381,2742
|
|
20240806,092200,83278312,1382,1382,1382,1382,10
|
|
20240806,092100,83264492,1381,1382,1382,1381,22
|
|
20240806,092000,83234109,1381,1381,1381,1381,2331
|
|
20240806,091900,80014998,1381,1381,1381,1381,2000
|
|
20240806,091800,77252998,1381,1381,1381,1381,15
|
|
20240806,091700,77232283,1380,1380,1381,1380,573
|
|
20240806,091600,76441359,1380,1378,1381,1378,1391
|
|
20240806,091500,74521664,1378,1376,1378,1375,761
|
|
20240806,091400,73474069,1376,1368,1376,1365,222
|
|
20240806,091300,73169690,1365,1363,1365,1363,57
|
|
20240806,091200,73091997,1363,1353,1363,1340,839
|
|
20240806,091100,71964835,1350,1338,1350,1338,32082
|
|
20240806,091000,28980606,1338,1338,1338,1333,2303
|
|
20240806,090900,25910278,1340,1344,1344,1340,34
|
|
20240806,090800,25864713,1347,1355,1355,1347,2012
|
|
20240806,090700,23147253,1359,1363,1376,1356,3913
|
|
20240806,090600,17823761,1363,1364,1364,1363,249
|
|
20240806,090500,17484126,1376,1375,1376,1365,630
|
|
20240806,090400,16620766,1375,1373,1375,1373,1411
|
|
20240806,090300,14682887,1373,1374,1374,1373,1382
|
|
20240806,090200,12785301,1375,1373,1375,1373,245
|
|
20240806,090100,12448454,1373,1362,1373,1362,7037
|
|
20240806,090000,2800388,1368,1362,1368,1360,2058
|