697 lines
31 KiB
CSV
697 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,203400,1427192100,557,557,557,557,30431
|
|
20240819,203300,1427192100,557,557,557,557,0
|
|
20240819,203200,1427192100,557,557,557,557,0
|
|
20240819,203100,1427192100,557,557,557,557,0
|
|
20240819,203000,1427192100,557,557,557,557,0
|
|
20240819,202900,1427192100,557,557,557,557,0
|
|
20240819,202800,1427192100,557,557,557,557,0
|
|
20240819,202700,1427192100,557,557,557,557,0
|
|
20240819,202600,1427192100,557,557,557,557,0
|
|
20240819,202500,1427192100,557,557,557,557,0
|
|
20240819,202400,1427192100,557,557,557,557,0
|
|
20240819,202300,1427192100,557,557,557,557,0
|
|
20240819,202200,1427192100,557,557,557,557,0
|
|
20240819,202100,1427192100,557,557,557,557,0
|
|
20240819,202000,1427192100,557,557,557,557,0
|
|
20240819,201900,1427192100,557,557,557,557,0
|
|
20240819,201800,1427192100,557,557,557,557,0
|
|
20240819,201700,1427192100,557,557,557,557,0
|
|
20240819,201600,1427192100,557,557,557,557,0
|
|
20240819,201500,1427192100,557,557,557,557,0
|
|
20240819,201400,1427192100,557,557,557,557,0
|
|
20240819,201300,1427192100,557,557,557,557,0
|
|
20240819,201200,1427192100,557,557,557,557,0
|
|
20240819,201100,1427192100,557,557,557,557,0
|
|
20240819,201000,1427192100,557,557,557,557,0
|
|
20240819,200900,1427192100,557,557,557,557,0
|
|
20240819,200800,1427192100,557,557,557,557,0
|
|
20240819,200700,1427192100,557,557,557,557,0
|
|
20240819,200600,1427192100,557,557,557,557,0
|
|
20240819,200500,1427192100,557,557,557,557,0
|
|
20240819,200400,1427192100,557,557,557,557,30431
|
|
20240819,200300,1427192100,557,557,557,557,0
|
|
20240819,200200,1427192100,557,557,557,557,0
|
|
20240819,200100,1427192100,557,557,557,557,0
|
|
20240819,200000,1427192100,557,557,557,557,0
|
|
20240819,195900,1427192100,557,557,557,557,0
|
|
20240819,195800,1427192100,557,557,557,557,0
|
|
20240819,195700,1427192100,557,557,557,557,0
|
|
20240819,195600,1427192100,557,557,557,557,0
|
|
20240819,195500,1427192100,557,557,557,557,0
|
|
20240819,195400,1427192100,557,557,557,557,0
|
|
20240819,195300,1427192100,557,557,557,557,0
|
|
20240819,195200,1427192100,557,557,557,557,0
|
|
20240819,195100,1427192100,557,557,557,557,0
|
|
20240819,195000,1427192100,557,557,557,557,0
|
|
20240819,194900,1427192100,557,557,557,557,0
|
|
20240819,194800,1427192100,557,557,557,557,0
|
|
20240819,194700,1427192100,557,557,557,557,0
|
|
20240819,194600,1427192100,557,557,557,557,0
|
|
20240819,194500,1427192100,557,557,557,557,0
|
|
20240819,194400,1427192100,557,557,557,557,0
|
|
20240819,194300,1427192100,557,557,557,557,0
|
|
20240819,194200,1427192100,557,557,557,557,0
|
|
20240819,194100,1427192100,557,557,557,557,0
|
|
20240819,194000,1427192100,557,557,557,557,0
|
|
20240819,193900,1427192100,557,557,557,557,0
|
|
20240819,193800,1427192100,557,557,557,557,0
|
|
20240819,193700,1427192100,557,557,557,557,0
|
|
20240819,193600,1427192100,557,557,557,557,0
|
|
20240819,193500,1427192100,557,557,557,557,0
|
|
20240819,193400,1427192100,557,557,557,557,30431
|
|
20240819,193300,1427192100,557,557,557,557,0
|
|
20240819,193200,1427192100,557,557,557,557,0
|
|
20240819,193100,1427192100,557,557,557,557,0
|
|
20240819,193000,1427192100,557,557,557,557,0
|
|
20240819,192900,1427192100,557,557,557,557,0
|
|
20240819,192800,1427192100,557,557,557,557,0
|
|
20240819,192700,1427192100,557,557,557,557,0
|
|
20240819,192600,1427192100,557,557,557,557,0
|
|
20240819,192500,1427192100,557,557,557,557,0
|
|
20240819,192400,1427192100,557,557,557,557,0
|
|
20240819,192300,1427192100,557,557,557,557,0
|
|
20240819,192200,1427192100,557,557,557,557,0
|
|
20240819,192100,1427192100,557,557,557,557,0
|
|
20240819,192000,1427192100,557,557,557,557,0
|
|
20240819,191900,1427192100,557,557,557,557,0
|
|
20240819,191800,1427192100,557,557,557,557,0
|
|
20240819,191700,1427192100,557,557,557,557,0
|
|
20240819,191600,1427192100,557,557,557,557,0
|
|
20240819,191500,1427192100,557,557,557,557,0
|
|
20240819,191400,1427192100,557,557,557,557,0
|
|
20240819,191300,1427192100,557,557,557,557,0
|
|
20240819,191200,1427192100,557,557,557,557,0
|
|
20240819,191100,1427192100,557,557,557,557,0
|
|
20240819,191000,1427192100,557,557,557,557,0
|
|
20240819,190900,1427192100,557,557,557,557,0
|
|
20240819,190800,1427192100,557,557,557,557,0
|
|
20240819,190700,1427192100,557,557,557,557,0
|
|
20240819,190600,1427192100,557,557,557,557,0
|
|
20240819,190500,1427192100,557,557,557,557,0
|
|
20240819,190400,1427192100,557,557,557,557,30431
|
|
20240819,190300,1427192100,557,557,557,557,0
|
|
20240819,190200,1427192100,557,557,557,557,0
|
|
20240819,190100,1427192100,557,557,557,557,0
|
|
20240819,190000,1427192100,557,557,557,557,0
|
|
20240819,185900,1427192100,557,557,557,557,0
|
|
20240819,185800,1427192100,557,557,557,557,0
|
|
20240819,185700,1427192100,557,557,557,557,0
|
|
20240819,185600,1427192100,557,557,557,557,0
|
|
20240819,185500,1427192100,557,557,557,557,0
|
|
20240819,185400,1427192100,557,557,557,557,0
|
|
20240819,185300,1427192100,557,557,557,557,0
|
|
20240819,185200,1427192100,557,557,557,557,0
|
|
20240819,185100,1427192100,557,557,557,557,0
|
|
20240819,185000,1427192100,557,557,557,557,0
|
|
20240819,184900,1427192100,557,557,557,557,0
|
|
20240819,184800,1427192100,557,557,557,557,0
|
|
20240819,184700,1427192100,557,557,557,557,0
|
|
20240819,184600,1427192100,557,557,557,557,0
|
|
20240819,184500,1427192100,557,557,557,557,0
|
|
20240819,184400,1427192100,557,557,557,557,0
|
|
20240819,184300,1427192100,557,557,557,557,0
|
|
20240819,184200,1427192100,557,557,557,557,0
|
|
20240819,184100,1427192100,557,557,557,557,0
|
|
20240819,184000,1427192100,557,557,557,557,0
|
|
20240819,183900,1427192100,557,557,557,557,0
|
|
20240819,183800,1427192100,557,557,557,557,0
|
|
20240819,183700,1427192100,557,557,557,557,0
|
|
20240819,183600,1427192100,557,557,557,557,0
|
|
20240819,183500,1427192100,557,557,557,557,0
|
|
20240819,183400,1427192100,557,557,557,557,30431
|
|
20240819,183300,1427192100,557,557,557,557,0
|
|
20240819,183200,1427192100,557,557,557,557,0
|
|
20240819,183100,1427192100,557,557,557,557,0
|
|
20240819,183000,1427192100,557,557,557,557,0
|
|
20240819,182900,1427192100,557,557,557,557,0
|
|
20240819,182800,1427192100,557,557,557,557,0
|
|
20240819,182700,1427192100,557,557,557,557,0
|
|
20240819,182600,1427192100,557,557,557,557,0
|
|
20240819,182500,1427192100,557,557,557,557,0
|
|
20240819,182400,1427192100,557,557,557,557,0
|
|
20240819,182300,1427192100,557,557,557,557,0
|
|
20240819,182200,1427192100,557,557,557,557,0
|
|
20240819,182100,1427192100,557,557,557,557,0
|
|
20240819,182000,1427192100,557,557,557,557,0
|
|
20240819,181900,1427192100,557,557,557,557,0
|
|
20240819,181800,1427192100,557,557,557,557,0
|
|
20240819,181700,1427192100,557,557,557,557,0
|
|
20240819,181600,1427192100,557,557,557,557,0
|
|
20240819,181500,1427192100,557,557,557,557,0
|
|
20240819,181400,1427192100,557,557,557,557,0
|
|
20240819,181300,1427192100,557,557,557,557,0
|
|
20240819,181200,1427192100,557,557,557,557,0
|
|
20240819,181100,1427192100,557,557,557,557,0
|
|
20240819,181000,1427192100,557,557,557,557,0
|
|
20240819,180900,1427192100,557,557,557,557,0
|
|
20240819,180800,1427192100,557,557,557,557,0
|
|
20240819,180700,1427192100,557,557,557,557,0
|
|
20240819,180600,1427192100,557,557,557,557,0
|
|
20240819,180500,1427192100,557,557,557,557,0
|
|
20240819,180400,1427192100,557,557,557,557,30431
|
|
20240819,180300,1427192100,557,557,557,557,0
|
|
20240819,180200,1427192100,557,557,557,557,0
|
|
20240819,180100,1427192100,557,557,557,557,0
|
|
20240819,180000,1427192100,557,557,557,557,0
|
|
20240819,175900,1427192100,557,557,557,557,0
|
|
20240819,175800,1427192100,557,557,557,557,0
|
|
20240819,175700,1427192100,557,557,557,557,0
|
|
20240819,175600,1427192100,557,557,557,557,0
|
|
20240819,175500,1427192100,557,557,557,557,0
|
|
20240819,175400,1427192100,557,557,557,557,0
|
|
20240819,175300,1427192100,557,557,557,557,0
|
|
20240819,175200,1427192100,557,557,557,557,0
|
|
20240819,175100,1427192100,557,557,557,557,0
|
|
20240819,175000,1427192100,557,557,557,557,0
|
|
20240819,174900,1427192100,557,557,557,557,0
|
|
20240819,174800,1427192100,557,557,557,557,0
|
|
20240819,174700,1427192100,557,557,557,557,0
|
|
20240819,174600,1427192100,557,557,557,557,0
|
|
20240819,174500,1427192100,557,557,557,557,0
|
|
20240819,174400,1427192100,557,557,557,557,0
|
|
20240819,174300,1427192100,557,557,557,557,0
|
|
20240819,174200,1427192100,557,557,557,557,0
|
|
20240819,174100,1427192100,557,557,557,557,0
|
|
20240819,174000,1427192100,557,557,557,557,0
|
|
20240819,173900,1427192100,557,557,557,557,0
|
|
20240819,173800,1427192100,557,557,557,557,0
|
|
20240819,173700,1427192100,557,557,557,557,0
|
|
20240819,173600,1427192100,557,557,557,557,0
|
|
20240819,173500,1427192100,557,557,557,557,0
|
|
20240819,173400,1427192100,557,557,557,557,30431
|
|
20240819,173300,1427192100,557,557,557,557,0
|
|
20240819,173200,1427192100,557,557,557,557,0
|
|
20240819,173100,1427192100,557,557,557,557,0
|
|
20240819,173000,1427192100,557,557,557,557,0
|
|
20240819,172900,1427192100,557,557,557,557,0
|
|
20240819,172800,1427192100,557,557,557,557,0
|
|
20240819,172700,1427192100,557,557,557,557,0
|
|
20240819,172600,1427192100,557,557,557,557,0
|
|
20240819,172500,1427192100,557,557,557,557,0
|
|
20240819,172400,1427192100,557,557,557,557,0
|
|
20240819,172300,1427192100,557,557,557,557,0
|
|
20240819,172200,1427192100,557,557,557,557,0
|
|
20240819,172100,1427192100,557,557,557,557,0
|
|
20240819,172000,1427192100,557,557,557,557,0
|
|
20240819,171900,1427192100,557,557,557,557,0
|
|
20240819,171800,1427192100,557,557,557,557,0
|
|
20240819,171700,1427192100,557,557,557,557,0
|
|
20240819,171600,1427192100,557,557,557,557,0
|
|
20240819,171500,1427192100,557,557,557,557,0
|
|
20240819,171400,1427192100,557,557,557,557,0
|
|
20240819,171300,1427192100,557,557,557,557,0
|
|
20240819,171200,1427192100,557,557,557,557,0
|
|
20240819,171100,1427192100,557,557,557,557,0
|
|
20240819,171000,1427192100,557,557,557,557,0
|
|
20240819,170900,1427192100,557,557,557,557,0
|
|
20240819,170800,1427192100,557,557,557,557,0
|
|
20240819,170700,1427192100,557,557,557,557,0
|
|
20240819,170600,1427192100,557,557,557,557,0
|
|
20240819,170500,1427192100,557,557,557,557,0
|
|
20240819,170400,1427192100,557,557,557,557,30431
|
|
20240819,170300,1427192100,557,557,557,557,0
|
|
20240819,170200,1427192100,557,557,557,557,0
|
|
20240819,170100,1427192100,557,557,557,557,0
|
|
20240819,170000,1427192100,557,557,557,557,0
|
|
20240819,165900,1427192100,557,557,557,557,0
|
|
20240819,165800,1427192100,557,557,557,557,0
|
|
20240819,165700,1427192100,557,557,557,557,0
|
|
20240819,165600,1427192100,557,557,557,557,0
|
|
20240819,165500,1427192100,557,557,557,557,0
|
|
20240819,165400,1427192100,557,557,557,557,0
|
|
20240819,165300,1427192100,557,557,557,557,0
|
|
20240819,165200,1427192100,557,557,557,557,0
|
|
20240819,165100,1427192100,557,557,557,557,0
|
|
20240819,165000,1427192100,557,557,557,557,0
|
|
20240819,164900,1427192100,557,557,557,557,0
|
|
20240819,164800,1427192100,557,557,557,557,0
|
|
20240819,164700,1427192100,557,557,557,557,0
|
|
20240819,164600,1427192100,557,557,557,557,0
|
|
20240819,164500,1427192100,557,557,557,557,0
|
|
20240819,164400,1427192100,557,557,557,557,0
|
|
20240819,164300,1427192100,557,557,557,557,0
|
|
20240819,164200,1427192100,557,557,557,557,0
|
|
20240819,164100,1427192100,557,557,557,557,0
|
|
20240819,164000,1427192100,557,557,557,557,0
|
|
20240819,163900,1427192100,557,557,557,557,0
|
|
20240819,163800,1427192100,557,557,557,557,0
|
|
20240819,163700,1427192100,557,557,557,557,0
|
|
20240819,163600,1427192100,557,557,557,557,0
|
|
20240819,163500,1427192100,557,557,557,557,0
|
|
20240819,163400,1427192100,557,557,557,557,30431
|
|
20240819,163300,1427192100,557,557,557,557,0
|
|
20240819,163200,1427192100,557,557,557,557,0
|
|
20240819,163100,1427192100,557,557,557,557,0
|
|
20240819,163000,1427192100,557,557,557,557,0
|
|
20240819,162900,1427192100,557,557,557,557,0
|
|
20240819,162800,1427192100,557,557,557,557,0
|
|
20240819,162700,1427192100,557,557,557,557,0
|
|
20240819,162600,1427192100,557,557,557,557,0
|
|
20240819,162500,1427192100,557,557,557,557,0
|
|
20240819,162400,1427192100,557,557,557,557,0
|
|
20240819,162300,1427192100,557,557,557,557,0
|
|
20240819,162200,1427192100,557,557,557,557,0
|
|
20240819,162100,1427192100,557,557,557,557,0
|
|
20240819,162000,1427192100,557,557,557,557,0
|
|
20240819,161900,1427192100,557,557,557,557,0
|
|
20240819,161800,1427192100,557,557,557,557,0
|
|
20240819,161700,1427192100,557,557,557,557,0
|
|
20240819,161600,1427192100,557,557,557,557,0
|
|
20240819,161500,1427192100,557,557,557,557,0
|
|
20240819,161400,1427192100,557,557,557,557,0
|
|
20240819,161300,1427192100,557,557,557,557,0
|
|
20240819,161200,1427192100,557,557,557,557,0
|
|
20240819,161100,1427192100,557,557,557,557,0
|
|
20240819,161000,1427192100,557,557,557,557,0
|
|
20240819,160900,1427192100,557,557,557,557,0
|
|
20240819,160800,1427192100,557,557,557,557,0
|
|
20240819,160700,1427192100,557,557,557,557,0
|
|
20240819,160600,1427192100,557,557,557,557,0
|
|
20240819,160500,1427192100,557,557,557,557,0
|
|
20240819,160400,1427192100,557,557,557,557,30431
|
|
20240819,160300,1427192100,557,557,557,557,0
|
|
20240819,160200,1427192100,557,557,557,557,0
|
|
20240819,160100,1427192100,557,557,557,557,0
|
|
20240819,160000,1427192100,557,557,557,557,0
|
|
20240819,155900,1427192100,557,557,557,557,0
|
|
20240819,155800,1427192100,557,557,557,557,0
|
|
20240819,155700,1427192100,557,557,557,557,0
|
|
20240819,155600,1427192100,557,557,557,557,0
|
|
20240819,155500,1427192100,557,557,557,557,0
|
|
20240819,155400,1427192100,557,557,557,557,0
|
|
20240819,155300,1427192100,557,557,557,557,0
|
|
20240819,155200,1427192100,557,557,557,557,0
|
|
20240819,155100,1427192100,557,557,557,557,0
|
|
20240819,155000,1427192100,557,557,557,557,0
|
|
20240819,154900,1427192100,557,557,557,557,0
|
|
20240819,154800,1427192100,557,557,557,557,0
|
|
20240819,154700,1427192100,557,557,557,557,0
|
|
20240819,154600,1427192100,557,557,557,557,0
|
|
20240819,154500,1427192100,557,557,557,557,0
|
|
20240819,154400,1427192100,557,557,557,557,0
|
|
20240819,154300,1427192100,557,557,557,557,0
|
|
20240819,154200,1427192100,557,557,557,557,0
|
|
20240819,154100,1427192100,557,557,557,557,0
|
|
20240819,154000,1427192100,557,557,557,557,0
|
|
20240819,153900,1427192100,557,557,557,557,0
|
|
20240819,153800,1427192100,557,557,557,557,0
|
|
20240819,153700,1427192100,557,557,557,557,0
|
|
20240819,153600,1427192100,557,557,557,557,0
|
|
20240819,153500,1427192100,557,557,557,557,0
|
|
20240819,153400,1427192100,557,557,557,557,30431
|
|
20240819,153300,1427192100,557,557,557,557,0
|
|
20240819,153200,1427192100,557,557,557,557,0
|
|
20240819,153100,1427192100,557,557,557,557,0
|
|
20240819,153000,1427192100,557,557,557,557,30431
|
|
20240819,152900,1410242033,547,547,547,547,0
|
|
20240819,152800,1410242033,547,547,547,547,0
|
|
20240819,152700,1410242033,547,547,547,547,0
|
|
20240819,152600,1410242033,547,547,547,547,0
|
|
20240819,152500,1410242033,547,547,547,547,0
|
|
20240819,152400,1410242033,547,547,547,547,0
|
|
20240819,152300,1410242033,547,547,547,547,0
|
|
20240819,152200,1410242033,547,547,547,547,0
|
|
20240819,152100,1410242033,547,547,547,547,0
|
|
20240819,152000,1410242033,547,547,547,547,0
|
|
20240819,151900,1410242033,547,548,549,547,17189
|
|
20240819,151800,1400808935,548,545,548,545,6981
|
|
20240819,151700,1396992126,545,542,545,542,2502
|
|
20240819,151600,1395635877,542,544,546,542,8837
|
|
20240819,151500,1390830891,543,541,544,534,14389
|
|
20240819,151400,1383043043,542,542,543,539,14819
|
|
20240819,151300,1375014450,542,539,542,538,9006
|
|
20240819,151200,1370152893,539,538,540,534,14475
|
|
20240819,151100,1362353958,538,536,538,536,5389
|
|
20240819,151000,1359458553,533,532,536,532,128
|
|
20240819,150900,1359390004,532,533,533,532,6927
|
|
20240819,150800,1355698116,532,533,533,532,8865
|
|
20240819,150700,1350973904,533,531,533,531,5997
|
|
20240819,150600,1347779405,530,529,533,529,2020
|
|
20240819,150500,1346703650,530,528,533,528,1106
|
|
20240819,150400,1346115173,528,528,533,528,773
|
|
20240819,150300,1345704089,528,528,532,528,704
|
|
20240819,150200,1345329579,527,529,529,526,35
|
|
20240819,150100,1345311091,529,523,534,523,12940
|
|
20240819,150000,1338501020,523,524,524,523,1597
|
|
20240819,145900,1337665661,524,524,524,524,104
|
|
20240819,145800,1337611165,523,523,524,523,4107
|
|
20240819,145700,1335463199,523,524,524,520,19471
|
|
20240819,145600,1325301786,524,527,527,520,12404
|
|
20240819,145500,1318837625,523,526,527,523,3482
|
|
20240819,145400,1317010561,527,528,530,527,1429
|
|
20240819,145300,1316255998,530,530,530,530,128
|
|
20240819,145200,1316188158,530,529,530,529,49
|
|
20240819,145100,1316162191,531,531,531,527,502
|
|
20240819,145000,1315897525,531,528,531,528,714
|
|
20240819,144900,1315520465,528,527,528,525,876
|
|
20240819,144800,1315058538,522,531,531,522,26091
|
|
20240819,144700,1301348283,531,532,532,531,146
|
|
20240819,144600,1301270691,532,532,532,532,2840
|
|
20240819,144500,1299759811,530,530,530,530,600
|
|
20240819,144400,1299441811,528,532,532,528,9064
|
|
20240819,144300,1294638430,532,532,532,531,328
|
|
20240819,144200,1294464103,531,530,531,530,5550
|
|
20240819,144100,1291520670,530,529,530,529,78
|
|
20240819,144000,1291479398,529,529,529,529,2345
|
|
20240819,143900,1290238893,529,529,529,529,0
|
|
20240819,143800,1290238893,529,529,529,529,0
|
|
20240819,143700,1290238893,529,531,531,529,738
|
|
20240819,143600,1289847710,531,531,531,531,3838
|
|
20240819,143500,1287809732,532,530,532,529,3521
|
|
20240819,143400,1285938495,530,530,530,530,26
|
|
20240819,143300,1285924715,530,529,530,528,313
|
|
20240819,143200,1285759390,528,528,528,528,0
|
|
20240819,143100,1285759390,528,528,528,528,0
|
|
20240819,143000,1285759390,528,527,528,526,8834
|
|
20240819,142900,1281110576,527,528,528,527,1074
|
|
20240819,142800,1280544096,528,528,528,527,3956
|
|
20240819,142700,1278455329,528,529,530,528,8575
|
|
20240819,142600,1273927184,528,531,531,528,1146
|
|
20240819,142500,1273320286,531,529,531,529,1101
|
|
20240819,142400,1272737855,529,530,530,529,6858
|
|
20240819,142300,1269109958,529,530,530,528,5192
|
|
20240819,142200,1266364032,529,531,531,529,10818
|
|
20240819,142100,1260629748,531,532,532,531,24267
|
|
20240819,142000,1247742817,532,533,533,532,7779
|
|
20240819,141900,1243602882,531,534,534,531,2630
|
|
20240819,141800,1242205839,534,533,534,531,16607
|
|
20240819,141700,1233354892,533,534,534,533,3842
|
|
20240819,141600,1231306942,534,534,534,533,275
|
|
20240819,141500,1231160192,532,535,536,532,18914
|
|
20240819,141400,1221080508,535,537,537,535,3084
|
|
20240819,141300,1219429935,537,536,537,535,1544
|
|
20240819,141200,1218602979,535,536,537,535,5512
|
|
20240819,141100,1215653040,536,537,537,535,617
|
|
20240819,141000,1215322589,538,539,539,535,2058
|
|
20240819,140900,1214219380,539,535,539,535,6513
|
|
20240819,140800,1210731221,535,540,540,535,13543
|
|
20240819,140700,1203473910,540,540,540,536,6548
|
|
20240819,140600,1199945381,540,537,540,537,6246
|
|
20240819,140500,1196580534,537,540,540,536,1314
|
|
20240819,140400,1195874863,540,538,540,536,5988
|
|
20240819,140300,1192658794,538,539,540,537,785
|
|
20240819,140200,1192236296,540,542,542,538,1804
|
|
20240819,140100,1191262737,542,541,543,535,16361
|
|
20240819,140000,1182453417,540,541,541,540,3090
|
|
20240819,135900,1180782366,540,540,540,540,2402
|
|
20240819,135800,1179485286,540,537,540,537,4336
|
|
20240819,135700,1177144881,535,540,540,535,13215
|
|
20240819,135600,1170072724,540,540,540,535,2848
|
|
20240819,135500,1168542715,540,539,540,539,3994
|
|
20240819,135400,1166386270,539,540,540,536,2074
|
|
20240819,135300,1165271643,540,539,540,535,3115
|
|
20240819,135200,1163601209,540,537,540,537,256
|
|
20240819,135100,1163463734,539,539,540,539,4215
|
|
20240819,135000,1161188174,539,536,540,535,10312
|
|
20240819,134900,1155635472,536,536,536,536,741
|
|
20240819,134800,1155238296,534,538,538,534,5298
|
|
20240819,134700,1152405471,536,540,543,536,15422
|
|
20240819,134600,1144081658,539,537,543,537,9634
|
|
20240819,134500,1138889395,537,541,541,534,32936
|
|
20240819,134400,1121211923,540,543,543,540,24171
|
|
20240819,134300,1108125291,542,544,545,542,4118
|
|
20240819,134200,1105891112,542,543,546,542,9161
|
|
20240819,134100,1100910877,543,547,547,542,7708
|
|
20240819,134000,1096725964,547,540,548,540,10743
|
|
20240819,133900,1090873020,540,541,544,540,18313
|
|
20240819,133800,1080966100,541,542,544,541,13734
|
|
20240819,133700,1073531849,541,545,546,541,20354
|
|
20240819,133600,1062478372,543,541,545,540,37954
|
|
20240819,133500,1041903840,541,544,547,541,29273
|
|
20240819,133400,1026025364,544,546,548,541,101979
|
|
20240819,133300,970484258,546,551,553,546,37290
|
|
20240819,133200,950037421,554,557,558,545,48029
|
|
20240819,133100,923622166,552,557,558,545,79627
|
|
20240819,133000,879727065,555,565,565,555,44685
|
|
20240819,132900,854841809,562,564,568,555,96102
|
|
20240819,132800,800873119,564,581,583,561,159511
|
|
20240819,132700,709636493,582,601,602,578,172707
|
|
20240819,132600,608068801,600,573,610,573,423948
|
|
20240819,132500,358597314,573,566,577,560,195001
|
|
20240819,132400,247989378,558,558,558,558,0
|
|
20240819,132300,247989378,558,550,558,550,72341
|
|
20240819,132200,207860794,548,543,550,543,22871
|
|
20240819,132100,195340839,543,545,548,543,1371
|
|
20240819,132000,194596277,548,545,548,542,11979
|
|
20240819,131900,188043914,548,543,548,543,11705
|
|
20240819,131800,181668413,542,537,542,537,41291
|
|
20240819,131700,159422066,538,539,540,538,3040
|
|
20240819,131600,157782428,536,537,537,535,3309
|
|
20240819,131500,156009003,538,538,538,538,1
|
|
20240819,131400,156008465,535,536,536,535,2587
|
|
20240819,131300,154623420,535,540,540,535,2860
|
|
20240819,131200,153082637,540,537,540,535,9410
|
|
20240819,131100,148022273,537,538,538,535,11529
|
|
20240819,131000,141839400,540,537,540,537,1176
|
|
20240819,130900,141206192,535,543,543,535,4299
|
|
20240819,130800,138882633,543,543,544,542,9866
|
|
20240819,130700,133521493,543,540,543,540,6702
|
|
20240819,130600,129894379,540,539,541,539,20208
|
|
20240819,130500,118984564,539,538,540,538,39042
|
|
20240819,130400,97904441,539,535,540,535,7776
|
|
20240819,130300,93712714,534,533,535,533,3385
|
|
20240819,130200,91907455,533,541,541,533,11424
|
|
20240819,130100,85807893,542,528,544,528,32964
|
|
20240819,130000,68148891,529,525,529,525,4053
|
|
20240819,125900,66015053,525,525,525,525,287
|
|
20240819,125800,65864378,524,524,524,524,0
|
|
20240819,125700,65864378,524,524,524,524,2651
|
|
20240819,125600,64475254,522,522,522,522,0
|
|
20240819,125500,64475254,522,526,526,522,9678
|
|
20240819,125400,59410810,524,524,524,524,2031
|
|
20240819,125300,58346566,524,528,528,524,7756
|
|
20240819,125200,54253439,528,527,528,527,1663
|
|
20240819,125100,53375405,528,528,528,528,0
|
|
20240819,125000,53375405,528,528,528,528,200
|
|
20240819,124900,53269805,528,519,528,519,17877
|
|
20240819,124800,43909590,520,520,520,520,0
|
|
20240819,124700,43909590,520,520,520,520,0
|
|
20240819,124600,43909590,520,520,520,520,0
|
|
20240819,124500,43909590,520,520,520,520,10
|
|
20240819,124400,43904390,521,521,521,521,0
|
|
20240819,124300,43904390,521,521,521,521,0
|
|
20240819,124200,43904390,521,521,521,521,0
|
|
20240819,124100,43904390,521,521,521,521,0
|
|
20240819,124000,43904390,521,521,521,521,5
|
|
20240819,123900,43901785,521,521,521,521,0
|
|
20240819,123800,43901785,521,521,521,521,0
|
|
20240819,123700,43901785,521,521,521,521,0
|
|
20240819,123600,43901785,521,521,521,521,0
|
|
20240819,123500,43901785,521,521,521,521,0
|
|
20240819,123400,43901785,521,521,521,521,0
|
|
20240819,123300,43901785,521,521,521,521,0
|
|
20240819,123200,43901785,521,521,521,521,0
|
|
20240819,123100,43901785,521,521,521,521,0
|
|
20240819,123000,43901785,521,521,521,521,0
|
|
20240819,122900,43901785,521,521,521,521,0
|
|
20240819,122800,43901785,521,521,521,521,1
|
|
20240819,122700,43901264,521,521,521,521,0
|
|
20240819,122600,43901264,521,521,521,521,0
|
|
20240819,122500,43901264,521,521,521,521,0
|
|
20240819,122400,43901264,521,521,521,521,0
|
|
20240819,122300,43901264,521,521,521,521,1
|
|
20240819,122200,43900743,523,523,523,523,0
|
|
20240819,122100,43900743,523,523,523,523,0
|
|
20240819,122000,43900743,523,522,523,522,108
|
|
20240819,121900,43844366,522,522,522,522,0
|
|
20240819,121800,43844366,522,522,522,522,0
|
|
20240819,121700,43844366,522,522,522,522,0
|
|
20240819,121600,43844366,522,522,522,522,0
|
|
20240819,121500,43844366,522,522,522,522,0
|
|
20240819,121400,43844366,522,522,522,522,3
|
|
20240819,121300,43842800,523,523,523,523,0
|
|
20240819,121200,43842800,523,523,523,523,0
|
|
20240819,121100,43842800,523,523,523,523,2
|
|
20240819,121000,43841754,523,523,523,523,0
|
|
20240819,120900,43841754,523,523,523,523,0
|
|
20240819,120800,43841754,523,523,523,523,0
|
|
20240819,120700,43841754,523,523,523,523,0
|
|
20240819,120600,43841754,523,523,523,523,1
|
|
20240819,120500,43841231,523,523,523,523,2
|
|
20240819,120400,43840185,523,522,523,522,436
|
|
20240819,120300,43612592,522,522,522,522,0
|
|
20240819,120200,43612592,522,522,522,522,0
|
|
20240819,120100,43612592,522,521,522,521,361
|
|
20240819,120000,43424310,522,520,522,516,502
|
|
20240819,115900,43165257,516,523,523,516,504
|
|
20240819,115800,42904869,523,523,523,523,1
|
|
20240819,115700,42904346,522,520,522,520,5000
|
|
20240819,115600,40295402,520,520,520,520,0
|
|
20240819,115500,40295402,520,520,520,520,0
|
|
20240819,115400,40295402,520,520,520,520,0
|
|
20240819,115300,40295402,520,520,520,520,1
|
|
20240819,115200,40294882,520,520,520,520,2156
|
|
20240819,115100,39173762,520,520,520,520,0
|
|
20240819,115000,39173762,520,520,520,520,0
|
|
20240819,114900,39173762,520,520,520,520,0
|
|
20240819,114800,39173762,520,520,520,520,0
|
|
20240819,114700,39173762,520,520,520,520,0
|
|
20240819,114600,39173762,520,520,520,520,0
|
|
20240819,114500,39173762,520,520,520,520,0
|
|
20240819,114400,39173762,520,520,520,520,0
|
|
20240819,114300,39173762,520,520,520,520,125
|
|
20240819,114200,39108762,520,518,520,518,50
|
|
20240819,114100,39082794,518,518,518,518,0
|
|
20240819,114000,39082794,518,518,518,518,1
|
|
20240819,113900,39082276,519,519,519,519,0
|
|
20240819,113800,39082276,519,519,519,519,0
|
|
20240819,113700,39082276,519,519,519,519,0
|
|
20240819,113600,39082276,519,520,520,519,2
|
|
20240819,113500,39081237,522,522,522,522,0
|
|
20240819,113400,39081237,522,522,522,522,0
|
|
20240819,113300,39081237,522,522,522,521,16673
|
|
20240819,113200,30377932,522,521,522,521,2469
|
|
20240819,113100,29089131,521,523,524,517,5644
|
|
20240819,113000,26167279,523,523,523,523,2
|
|
20240819,112900,26166233,523,523,523,523,0
|
|
20240819,112800,26166233,523,523,523,523,0
|
|
20240819,112700,26166233,523,523,523,523,4770
|
|
20240819,112600,23671523,523,523,523,523,1322
|
|
20240819,112500,22980117,525,520,525,520,1550
|
|
20240819,112400,22169700,520,511,520,511,27426
|
|
20240819,112300,8052082,509,509,509,509,0
|
|
20240819,112200,8052082,509,509,509,509,0
|
|
20240819,112100,8052082,509,509,509,509,0
|
|
20240819,112000,8052082,509,509,509,509,0
|
|
20240819,111900,8052082,509,509,509,509,0
|
|
20240819,111800,8052082,509,509,509,509,11
|
|
20240819,111700,8046483,511,511,511,511,0
|
|
20240819,111600,8046483,511,511,511,511,0
|
|
20240819,111500,8046483,511,511,511,511,0
|
|
20240819,111400,8046483,511,511,511,511,0
|
|
20240819,111300,8046483,511,511,511,511,0
|
|
20240819,111200,8046483,511,511,511,511,0
|
|
20240819,111100,8046483,511,511,511,511,0
|
|
20240819,111000,8046483,511,511,511,511,0
|
|
20240819,110900,8046483,511,511,511,511,4
|
|
20240819,110800,8044439,511,511,511,511,0
|
|
20240819,110700,8044439,511,511,511,511,0
|
|
20240819,110600,8044439,511,511,511,511,3
|
|
20240819,110500,8042906,509,509,509,509,0
|
|
20240819,110400,8042906,509,509,509,509,0
|
|
20240819,110300,8042906,509,509,509,509,230
|
|
20240819,110200,7925836,509,509,509,509,0
|
|
20240819,110100,7925836,509,509,509,509,0
|
|
20240819,110000,7925836,509,509,509,509,0
|
|
20240819,105900,7925836,509,509,509,509,0
|
|
20240819,105800,7925836,509,509,509,509,0
|
|
20240819,105700,7925836,509,509,509,509,50
|
|
20240819,105600,7900386,509,509,509,509,0
|
|
20240819,105500,7900386,509,509,509,509,0
|
|
20240819,105400,7900386,509,509,509,509,18
|
|
20240819,105300,7891224,510,510,510,510,0
|
|
20240819,105200,7891224,510,510,510,510,1
|
|
20240819,105100,7890714,512,512,512,512,0
|
|
20240819,105000,7890714,512,512,512,512,0
|
|
20240819,104900,7890714,512,512,512,512,10
|
|
20240819,104800,7885594,509,512,512,509,15
|
|
20240819,104700,7877929,510,510,510,510,0
|
|
20240819,104600,7877929,510,510,510,510,0
|
|
20240819,104500,7877929,510,510,510,510,0
|
|
20240819,104400,7877929,510,510,510,510,0
|
|
20240819,104300,7877929,510,510,510,510,1
|
|
20240819,104200,7877419,512,512,512,512,0
|
|
20240819,104100,7877419,512,512,512,512,0
|
|
20240819,104000,7877419,512,512,512,512,0
|
|
20240819,103900,7877419,512,512,512,512,0
|
|
20240819,103800,7877419,512,512,512,512,0
|
|
20240819,103700,7877419,512,512,512,512,0
|
|
20240819,103600,7877419,512,512,512,512,0
|
|
20240819,103500,7877419,512,512,512,512,0
|
|
20240819,103400,7877419,512,512,512,512,0
|
|
20240819,103300,7877419,512,512,512,512,0
|
|
20240819,103200,7877419,512,512,512,512,0
|
|
20240819,103100,7877419,512,512,512,512,0
|
|
20240819,103000,7877419,512,512,512,512,0
|
|
20240819,102900,7877419,512,512,512,512,0
|
|
20240819,102800,7877419,512,512,512,512,0
|
|
20240819,102700,7877419,512,512,512,512,0
|
|
20240819,102600,7877419,512,512,512,512,0
|
|
20240819,102500,7877419,512,511,512,511,17
|
|
20240819,102400,7868731,510,510,510,510,0
|
|
20240819,102300,7868731,510,510,510,510,19
|
|
20240819,102200,7859041,511,511,511,511,0
|
|
20240819,102100,7859041,511,511,511,511,35
|
|
20240819,102000,7841156,511,511,511,511,1961
|
|
20240819,101900,6839085,513,513,513,513,0
|
|
20240819,101800,6839085,513,513,513,513,0
|
|
20240819,101700,6839085,513,513,513,513,0
|
|
20240819,101600,6839085,513,513,513,513,0
|
|
20240819,101500,6839085,513,513,513,513,0
|
|
20240819,101400,6839085,513,513,513,513,0
|
|
20240819,101300,6839085,513,513,513,513,0
|
|
20240819,101200,6839085,513,513,513,513,0
|
|
20240819,101100,6839085,513,513,513,513,0
|
|
20240819,101000,6839085,513,513,513,513,0
|
|
20240819,100900,6839085,513,513,513,513,5
|
|
20240819,100800,6836520,513,513,513,513,0
|
|
20240819,100700,6836520,513,511,513,511,183
|
|
20240819,100600,6743003,511,511,511,511,0
|
|
20240819,100500,6743003,511,511,511,511,0
|
|
20240819,100400,6743003,511,511,511,511,0
|
|
20240819,100300,6743003,511,511,511,511,1
|
|
20240819,100200,6742492,511,511,511,511,0
|
|
20240819,100100,6742492,511,511,511,511,0
|
|
20240819,100000,6742492,511,511,511,511,0
|
|
20240819,095900,6742492,511,511,511,511,0
|
|
20240819,095800,6742492,511,511,511,511,0
|
|
20240819,095700,6742492,511,511,511,511,0
|
|
20240819,095600,6742492,511,511,511,511,320
|
|
20240819,095500,6578972,511,511,511,511,0
|
|
20240819,095400,6578972,511,511,511,511,0
|
|
20240819,095300,6578972,511,511,511,511,0
|
|
20240819,095200,6578972,511,511,511,511,16
|
|
20240819,095100,6570796,511,511,511,511,0
|
|
20240819,095000,6570796,511,511,511,511,5
|
|
20240819,094900,6568241,510,511,511,510,26
|
|
20240819,094800,6554980,514,514,514,514,0
|
|
20240819,094700,6554980,514,513,514,513,101
|
|
20240819,094600,6503166,512,512,512,512,0
|
|
20240819,094500,6503166,512,512,512,512,5
|
|
20240819,094400,6500606,514,514,514,514,5
|
|
20240819,094300,6498036,514,514,514,514,5
|
|
20240819,094200,6495466,514,514,514,514,0
|
|
20240819,094100,6495466,514,514,514,514,0
|
|
20240819,094000,6495466,514,514,514,514,0
|
|
20240819,093900,6495466,514,514,514,514,0
|
|
20240819,093800,6495466,514,514,514,514,10
|
|
20240819,093700,6490326,514,514,514,514,0
|
|
20240819,093600,6490326,514,512,514,512,713
|
|
20240819,093500,6124597,513,511,513,511,1697
|
|
20240819,093400,5256604,511,511,511,511,1264
|
|
20240819,093300,4610700,511,511,511,511,0
|
|
20240819,093200,4610700,511,511,511,511,0
|
|
20240819,093100,4610700,511,509,511,509,483
|
|
20240819,093000,4364391,510,510,510,510,0
|
|
20240819,092900,4364391,510,510,510,510,0
|
|
20240819,092800,4364391,510,510,510,510,0
|
|
20240819,092700,4364391,510,510,510,510,0
|
|
20240819,092600,4364391,510,510,510,510,10
|
|
20240819,092500,4359291,505,505,505,505,1
|
|
20240819,092400,4358786,505,505,505,505,0
|
|
20240819,092300,4358786,505,505,505,505,0
|
|
20240819,092200,4358786,505,505,505,505,0
|
|
20240819,092100,4358786,505,505,505,505,0
|
|
20240819,092000,4358786,505,505,505,505,0
|
|
20240819,091900,4358786,505,505,505,505,0
|
|
20240819,091800,4358786,505,511,511,505,30
|
|
20240819,091700,4343606,506,506,506,506,0
|
|
20240819,091600,4343606,506,506,506,506,0
|
|
20240819,091500,4343606,506,506,506,506,0
|
|
20240819,091400,4343606,506,506,506,506,0
|
|
20240819,091300,4343606,506,506,506,506,500
|
|
20240819,091200,4090606,512,512,512,512,0
|
|
20240819,091100,4090606,512,512,512,512,0
|
|
20240819,091000,4090606,512,512,512,512,0
|
|
20240819,090900,4090606,512,506,512,506,181
|
|
20240819,090800,3998623,504,504,505,504,1913
|
|
20240819,090700,3033905,501,503,503,501,3100
|
|
20240819,090600,1480605,503,502,503,502,843
|
|
20240819,090500,1057413,503,503,503,503,5
|
|
20240819,090400,1054898,503,504,504,503,333
|
|
20240819,090300,887288,505,505,505,505,0
|
|
20240819,090200,887288,505,505,505,505,517
|
|
20240819,090100,626203,506,506,506,506,427
|
|
20240819,090000,410141,506,508,508,506,808
|