638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,193500,724229557,1356,1356,1356,1356,10196
|
|
20240816,193400,724229557,1356,1356,1356,1356,0
|
|
20240816,193300,724229557,1356,1356,1356,1356,0
|
|
20240816,193200,724229557,1356,1356,1356,1356,0
|
|
20240816,193100,724229557,1356,1356,1356,1356,0
|
|
20240816,193000,724229557,1356,1356,1356,1356,0
|
|
20240816,192900,724229557,1356,1356,1356,1356,0
|
|
20240816,192800,724229557,1356,1356,1356,1356,0
|
|
20240816,192700,724229557,1356,1356,1356,1356,0
|
|
20240816,192600,724229557,1356,1356,1356,1356,0
|
|
20240816,192500,724229557,1356,1356,1356,1356,0
|
|
20240816,192400,724229557,1356,1356,1356,1356,0
|
|
20240816,192300,724229557,1356,1356,1356,1356,0
|
|
20240816,192200,724229557,1356,1356,1356,1356,0
|
|
20240816,192100,724229557,1356,1356,1356,1356,0
|
|
20240816,192000,724229557,1356,1356,1356,1356,0
|
|
20240816,191900,724229557,1356,1356,1356,1356,0
|
|
20240816,191800,724229557,1356,1356,1356,1356,0
|
|
20240816,191700,724229557,1356,1356,1356,1356,0
|
|
20240816,191600,724229557,1356,1356,1356,1356,0
|
|
20240816,191500,724229557,1356,1356,1356,1356,0
|
|
20240816,191400,724229557,1356,1356,1356,1356,0
|
|
20240816,191300,724229557,1356,1356,1356,1356,0
|
|
20240816,191200,724229557,1356,1356,1356,1356,0
|
|
20240816,191100,724229557,1356,1356,1356,1356,0
|
|
20240816,191000,724229557,1356,1356,1356,1356,0
|
|
20240816,190900,724229557,1356,1356,1356,1356,0
|
|
20240816,190800,724229557,1356,1356,1356,1356,0
|
|
20240816,190700,724229557,1356,1356,1356,1356,0
|
|
20240816,190600,724229557,1356,1356,1356,1356,0
|
|
20240816,190500,724229557,1356,1356,1356,1356,10196
|
|
20240816,190400,724229557,1356,1356,1356,1356,0
|
|
20240816,190300,724229557,1356,1356,1356,1356,0
|
|
20240816,190200,724229557,1356,1356,1356,1356,0
|
|
20240816,190100,724229557,1356,1356,1356,1356,0
|
|
20240816,190000,724229557,1356,1356,1356,1356,0
|
|
20240816,185900,724229557,1356,1356,1356,1356,0
|
|
20240816,185800,724229557,1356,1356,1356,1356,0
|
|
20240816,185700,724229557,1356,1356,1356,1356,0
|
|
20240816,185600,724229557,1356,1356,1356,1356,0
|
|
20240816,185500,724229557,1356,1356,1356,1356,0
|
|
20240816,185400,724229557,1356,1356,1356,1356,0
|
|
20240816,185300,724229557,1356,1356,1356,1356,0
|
|
20240816,185200,724229557,1356,1356,1356,1356,0
|
|
20240816,185100,724229557,1356,1356,1356,1356,0
|
|
20240816,185000,724229557,1356,1356,1356,1356,0
|
|
20240816,184900,724229557,1356,1356,1356,1356,0
|
|
20240816,184800,724229557,1356,1356,1356,1356,0
|
|
20240816,184700,724229557,1356,1356,1356,1356,0
|
|
20240816,184600,724229557,1356,1356,1356,1356,0
|
|
20240816,184500,724229557,1356,1356,1356,1356,0
|
|
20240816,184400,724229557,1356,1356,1356,1356,0
|
|
20240816,184300,724229557,1356,1356,1356,1356,0
|
|
20240816,184200,724229557,1356,1356,1356,1356,0
|
|
20240816,184100,724229557,1356,1356,1356,1356,0
|
|
20240816,184000,724229557,1356,1356,1356,1356,0
|
|
20240816,183900,724229557,1356,1356,1356,1356,0
|
|
20240816,183800,724229557,1356,1356,1356,1356,0
|
|
20240816,183700,724229557,1356,1356,1356,1356,0
|
|
20240816,183600,724229557,1356,1356,1356,1356,0
|
|
20240816,183500,724229557,1356,1356,1356,1356,10196
|
|
20240816,183400,724229557,1356,1356,1356,1356,0
|
|
20240816,183300,724229557,1356,1356,1356,1356,0
|
|
20240816,183200,724229557,1356,1356,1356,1356,0
|
|
20240816,183100,724229557,1356,1356,1356,1356,0
|
|
20240816,183000,724229557,1356,1356,1356,1356,0
|
|
20240816,182900,724229557,1356,1356,1356,1356,0
|
|
20240816,182800,724229557,1356,1356,1356,1356,0
|
|
20240816,182700,724229557,1356,1356,1356,1356,0
|
|
20240816,182600,724229557,1356,1356,1356,1356,0
|
|
20240816,182500,724229557,1356,1356,1356,1356,0
|
|
20240816,182400,724229557,1356,1356,1356,1356,0
|
|
20240816,182300,724229557,1356,1356,1356,1356,0
|
|
20240816,182200,724229557,1356,1356,1356,1356,0
|
|
20240816,182100,724229557,1356,1356,1356,1356,0
|
|
20240816,182000,724229557,1356,1356,1356,1356,0
|
|
20240816,181900,724229557,1356,1356,1356,1356,0
|
|
20240816,181800,724229557,1356,1356,1356,1356,0
|
|
20240816,181700,724229557,1356,1356,1356,1356,0
|
|
20240816,181600,724229557,1356,1356,1356,1356,0
|
|
20240816,181500,724229557,1356,1356,1356,1356,0
|
|
20240816,181400,724229557,1356,1356,1356,1356,0
|
|
20240816,181300,724229557,1356,1356,1356,1356,0
|
|
20240816,181200,724229557,1356,1356,1356,1356,0
|
|
20240816,181100,724229557,1356,1356,1356,1356,0
|
|
20240816,181000,724229557,1356,1356,1356,1356,0
|
|
20240816,180900,724229557,1356,1356,1356,1356,0
|
|
20240816,180800,724229557,1356,1356,1356,1356,0
|
|
20240816,180700,724229557,1356,1356,1356,1356,0
|
|
20240816,180600,724229557,1356,1356,1356,1356,0
|
|
20240816,180500,724229557,1356,1356,1356,1356,10196
|
|
20240816,180400,724229557,1356,1356,1356,1356,0
|
|
20240816,180300,724229557,1356,1356,1356,1356,0
|
|
20240816,180200,724229557,1356,1356,1356,1356,0
|
|
20240816,180100,724229557,1356,1356,1356,1356,0
|
|
20240816,180000,724229557,1356,1356,1356,1356,0
|
|
20240816,175900,724229557,1356,1356,1356,1356,0
|
|
20240816,175800,724229557,1356,1356,1356,1356,0
|
|
20240816,175700,724229557,1356,1356,1356,1356,0
|
|
20240816,175600,724229557,1356,1356,1356,1356,0
|
|
20240816,175500,724229557,1356,1356,1356,1356,0
|
|
20240816,175400,724229557,1356,1356,1356,1356,0
|
|
20240816,175300,724229557,1356,1356,1356,1356,0
|
|
20240816,175200,724229557,1356,1356,1356,1356,0
|
|
20240816,175100,724229557,1356,1356,1356,1356,0
|
|
20240816,175000,724229557,1356,1356,1356,1356,0
|
|
20240816,174900,724229557,1356,1356,1356,1356,0
|
|
20240816,174800,724229557,1356,1356,1356,1356,0
|
|
20240816,174700,724229557,1356,1356,1356,1356,0
|
|
20240816,174600,724229557,1356,1356,1356,1356,0
|
|
20240816,174500,724229557,1356,1356,1356,1356,0
|
|
20240816,174400,724229557,1356,1356,1356,1356,0
|
|
20240816,174300,724229557,1356,1356,1356,1356,0
|
|
20240816,174200,724229557,1356,1356,1356,1356,0
|
|
20240816,174100,724229557,1356,1356,1356,1356,0
|
|
20240816,174000,724229557,1356,1356,1356,1356,0
|
|
20240816,173900,724229557,1356,1356,1356,1356,0
|
|
20240816,173800,724229557,1356,1356,1356,1356,0
|
|
20240816,173700,724229557,1356,1356,1356,1356,0
|
|
20240816,173600,724229557,1356,1356,1356,1356,0
|
|
20240816,173500,724229557,1356,1356,1356,1356,10196
|
|
20240816,173400,724229557,1356,1356,1356,1356,0
|
|
20240816,173300,724229557,1356,1356,1356,1356,0
|
|
20240816,173200,724229557,1356,1356,1356,1356,0
|
|
20240816,173100,724229557,1356,1356,1356,1356,0
|
|
20240816,173000,724229557,1356,1356,1356,1356,0
|
|
20240816,172900,724229557,1356,1356,1356,1356,0
|
|
20240816,172800,724229557,1356,1356,1356,1356,0
|
|
20240816,172700,724229557,1356,1356,1356,1356,0
|
|
20240816,172600,724229557,1356,1356,1356,1356,0
|
|
20240816,172500,724229557,1356,1356,1356,1356,0
|
|
20240816,172400,724229557,1356,1356,1356,1356,0
|
|
20240816,172300,724229557,1356,1356,1356,1356,0
|
|
20240816,172200,724229557,1356,1356,1356,1356,0
|
|
20240816,172100,724229557,1356,1356,1356,1356,0
|
|
20240816,172000,724229557,1356,1356,1356,1356,0
|
|
20240816,171900,724229557,1356,1356,1356,1356,0
|
|
20240816,171800,724229557,1356,1356,1356,1356,0
|
|
20240816,171700,724229557,1356,1356,1356,1356,0
|
|
20240816,171600,724229557,1356,1356,1356,1356,0
|
|
20240816,171500,724229557,1356,1356,1356,1356,0
|
|
20240816,171400,724229557,1356,1356,1356,1356,0
|
|
20240816,171300,724229557,1356,1356,1356,1356,0
|
|
20240816,171200,724229557,1356,1356,1356,1356,0
|
|
20240816,171100,724229557,1356,1356,1356,1356,0
|
|
20240816,171000,724229557,1356,1356,1356,1356,0
|
|
20240816,170900,724229557,1356,1356,1356,1356,0
|
|
20240816,170800,724229557,1356,1356,1356,1356,0
|
|
20240816,170700,724229557,1356,1356,1356,1356,0
|
|
20240816,170600,724229557,1356,1356,1356,1356,0
|
|
20240816,170500,724229557,1356,1356,1356,1356,10196
|
|
20240816,170400,724229557,1356,1356,1356,1356,0
|
|
20240816,170300,724229557,1356,1356,1356,1356,0
|
|
20240816,170200,724229557,1356,1356,1356,1356,0
|
|
20240816,170100,724229557,1356,1356,1356,1356,0
|
|
20240816,170000,724229557,1356,1356,1356,1356,0
|
|
20240816,165900,724229557,1356,1356,1356,1356,0
|
|
20240816,165800,724229557,1356,1356,1356,1356,0
|
|
20240816,165700,724229557,1356,1356,1356,1356,0
|
|
20240816,165600,724229557,1356,1356,1356,1356,0
|
|
20240816,165500,724229557,1356,1356,1356,1356,0
|
|
20240816,165400,724229557,1356,1356,1356,1356,0
|
|
20240816,165300,724229557,1356,1356,1356,1356,0
|
|
20240816,165200,724229557,1356,1356,1356,1356,0
|
|
20240816,165100,724229557,1356,1356,1356,1356,0
|
|
20240816,165000,724229557,1356,1356,1356,1356,0
|
|
20240816,164900,724229557,1356,1356,1356,1356,0
|
|
20240816,164800,724229557,1356,1356,1356,1356,0
|
|
20240816,164700,724229557,1356,1356,1356,1356,0
|
|
20240816,164600,724229557,1356,1356,1356,1356,0
|
|
20240816,164500,724229557,1356,1356,1356,1356,0
|
|
20240816,164400,724229557,1356,1356,1356,1356,0
|
|
20240816,164300,724229557,1356,1356,1356,1356,0
|
|
20240816,164200,724229557,1356,1356,1356,1356,0
|
|
20240816,164100,724229557,1356,1356,1356,1356,0
|
|
20240816,164000,724229557,1356,1356,1356,1356,0
|
|
20240816,163900,724229557,1356,1356,1356,1356,0
|
|
20240816,163800,724229557,1356,1356,1356,1356,0
|
|
20240816,163700,724229557,1356,1356,1356,1356,0
|
|
20240816,163600,724229557,1356,1356,1356,1356,0
|
|
20240816,163500,724229557,1356,1356,1356,1356,10196
|
|
20240816,163400,724229557,1356,1356,1356,1356,0
|
|
20240816,163300,724229557,1356,1356,1356,1356,0
|
|
20240816,163200,724229557,1356,1356,1356,1356,0
|
|
20240816,163100,724229557,1356,1356,1356,1356,0
|
|
20240816,163000,724229557,1356,1356,1356,1356,0
|
|
20240816,162900,724229557,1356,1356,1356,1356,0
|
|
20240816,162800,724229557,1356,1356,1356,1356,0
|
|
20240816,162700,724229557,1356,1356,1356,1356,0
|
|
20240816,162600,724229557,1356,1356,1356,1356,0
|
|
20240816,162500,724229557,1356,1356,1356,1356,0
|
|
20240816,162400,724229557,1356,1356,1356,1356,0
|
|
20240816,162300,724229557,1356,1356,1356,1356,0
|
|
20240816,162200,724229557,1356,1356,1356,1356,0
|
|
20240816,162100,724229557,1356,1356,1356,1356,0
|
|
20240816,162000,724229557,1356,1356,1356,1356,0
|
|
20240816,161900,724229557,1356,1356,1356,1356,0
|
|
20240816,161800,724229557,1356,1356,1356,1356,0
|
|
20240816,161700,724229557,1356,1356,1356,1356,0
|
|
20240816,161600,724229557,1356,1356,1356,1356,0
|
|
20240816,161500,724229557,1356,1356,1356,1356,0
|
|
20240816,161400,724229557,1356,1356,1356,1356,0
|
|
20240816,161300,724229557,1356,1356,1356,1356,0
|
|
20240816,161200,724229557,1356,1356,1356,1356,0
|
|
20240816,161100,724229557,1356,1356,1356,1356,0
|
|
20240816,161000,724229557,1356,1356,1356,1356,0
|
|
20240816,160900,724229557,1356,1356,1356,1356,0
|
|
20240816,160800,724229557,1356,1356,1356,1356,0
|
|
20240816,160700,724229557,1356,1356,1356,1356,0
|
|
20240816,160600,724229557,1356,1356,1356,1356,0
|
|
20240816,160500,724229557,1356,1356,1356,1356,10196
|
|
20240816,160400,724229557,1356,1356,1356,1356,0
|
|
20240816,160300,724229557,1356,1356,1356,1356,0
|
|
20240816,160200,724229557,1356,1356,1356,1356,0
|
|
20240816,160100,724229557,1356,1356,1356,1356,0
|
|
20240816,160000,724229557,1356,1356,1356,1356,0
|
|
20240816,155900,724229557,1356,1356,1356,1356,0
|
|
20240816,155800,724229557,1356,1356,1356,1356,0
|
|
20240816,155700,724229557,1356,1356,1356,1356,0
|
|
20240816,155600,724229557,1356,1356,1356,1356,0
|
|
20240816,155500,724229557,1356,1356,1356,1356,0
|
|
20240816,155400,724229557,1356,1356,1356,1356,0
|
|
20240816,155300,724229557,1356,1356,1356,1356,0
|
|
20240816,155200,724229557,1356,1356,1356,1356,0
|
|
20240816,155100,724229557,1356,1356,1356,1356,0
|
|
20240816,155000,724229557,1356,1356,1356,1356,0
|
|
20240816,154900,724229557,1356,1356,1356,1356,0
|
|
20240816,154800,724229557,1356,1356,1356,1356,0
|
|
20240816,154700,724229557,1356,1356,1356,1356,0
|
|
20240816,154600,724229557,1356,1356,1356,1356,0
|
|
20240816,154500,724229557,1356,1356,1356,1356,0
|
|
20240816,154400,724229557,1356,1356,1356,1356,0
|
|
20240816,154300,724229557,1356,1356,1356,1356,0
|
|
20240816,154200,724229557,1356,1356,1356,1356,0
|
|
20240816,154100,724229557,1356,1356,1356,1356,0
|
|
20240816,154000,724229557,1356,1356,1356,1356,0
|
|
20240816,153900,724229557,1356,1356,1356,1356,0
|
|
20240816,153800,724229557,1356,1356,1356,1356,0
|
|
20240816,153700,724229557,1356,1356,1356,1356,0
|
|
20240816,153600,724229557,1356,1356,1356,1356,0
|
|
20240816,153500,724229557,1356,1356,1356,1356,10196
|
|
20240816,153400,724229557,1356,1356,1356,1356,0
|
|
20240816,153300,724229557,1356,1356,1356,1356,0
|
|
20240816,153200,724229557,1356,1356,1356,1356,0
|
|
20240816,153100,724229557,1356,1356,1356,1356,0
|
|
20240816,153000,724229557,1356,1356,1356,1356,10196
|
|
20240816,152900,710403781,1356,1356,1356,1356,0
|
|
20240816,152800,710403781,1356,1356,1356,1356,0
|
|
20240816,152700,710403781,1356,1356,1356,1356,0
|
|
20240816,152600,710403781,1356,1356,1356,1356,0
|
|
20240816,152500,710403781,1356,1356,1356,1356,0
|
|
20240816,152400,710403781,1356,1356,1356,1356,0
|
|
20240816,152300,710403781,1356,1356,1356,1356,0
|
|
20240816,152200,710403781,1356,1356,1356,1356,0
|
|
20240816,152100,710403781,1356,1356,1356,1356,0
|
|
20240816,152000,710403781,1356,1356,1356,1356,0
|
|
20240816,151900,710403781,1356,1356,1356,1356,0
|
|
20240816,151800,710403781,1356,1347,1356,1344,4034
|
|
20240816,151700,704979871,1356,1356,1356,1356,3
|
|
20240816,151600,704975803,1357,1357,1357,1357,21
|
|
20240816,151500,704947306,1349,1349,1349,1349,631
|
|
20240816,151400,704096087,1349,1349,1349,1349,0
|
|
20240816,151300,704096087,1349,1349,1349,1349,1
|
|
20240816,151200,704094738,1349,1349,1349,1349,0
|
|
20240816,151100,704094738,1349,1349,1349,1349,150
|
|
20240816,151000,703892388,1349,1348,1349,1347,655
|
|
20240816,150900,703009666,1348,1349,1349,1348,243
|
|
20240816,150800,702682059,1349,1349,1349,1349,0
|
|
20240816,150700,702682059,1349,1348,1349,1348,5
|
|
20240816,150600,702675318,1347,1347,1347,1347,200
|
|
20240816,150500,702405918,1348,1348,1348,1347,405
|
|
20240816,150400,701860378,1347,1347,1347,1347,3
|
|
20240816,150300,701856337,1347,1349,1349,1347,201
|
|
20240816,150200,701585588,1349,1349,1349,1349,369
|
|
20240816,150100,701087807,1350,1350,1350,1350,40
|
|
20240816,150000,701033807,1350,1354,1354,1350,52
|
|
20240816,145900,700963599,1354,1350,1354,1350,301
|
|
20240816,145800,700557245,1350,1350,1350,1350,200
|
|
20240816,145700,700287245,1354,1354,1354,1354,0
|
|
20240816,145600,700287245,1354,1354,1354,1354,0
|
|
20240816,145500,700287245,1354,1353,1354,1353,100
|
|
20240816,145400,700151931,1354,1354,1354,1354,1
|
|
20240816,145300,700150577,1349,1349,1349,1349,1
|
|
20240816,145200,700149228,1356,1356,1356,1356,1
|
|
20240816,145100,700147872,1359,1359,1359,1359,0
|
|
20240816,145000,700147872,1359,1359,1359,1359,0
|
|
20240816,144900,700147872,1359,1359,1359,1359,0
|
|
20240816,144800,700147872,1359,1359,1359,1359,0
|
|
20240816,144700,700147872,1359,1359,1359,1359,0
|
|
20240816,144600,700147872,1359,1359,1359,1359,1
|
|
20240816,144500,700146513,1350,1350,1350,1350,500
|
|
20240816,144400,699471513,1350,1356,1356,1350,3000
|
|
20240816,144300,695419256,1356,1356,1356,1356,16
|
|
20240816,144200,695397560,1356,1356,1356,1356,0
|
|
20240816,144100,695397560,1356,1356,1356,1356,51
|
|
20240816,144000,695328404,1360,1360,1360,1360,0
|
|
20240816,143900,695328404,1360,1360,1360,1360,0
|
|
20240816,143800,695328404,1360,1360,1360,1360,1
|
|
20240816,143700,695327044,1358,1358,1358,1358,67
|
|
20240816,143600,695236058,1365,1365,1365,1365,0
|
|
20240816,143500,695236058,1365,1365,1365,1365,0
|
|
20240816,143400,695236058,1365,1365,1365,1365,0
|
|
20240816,143300,695236058,1365,1365,1365,1365,0
|
|
20240816,143200,695236058,1365,1357,1365,1357,2001
|
|
20240816,143100,692520693,1365,1365,1365,1365,1
|
|
20240816,143000,692519328,1357,1357,1365,1357,823
|
|
20240816,142900,691402509,1365,1365,1365,1365,13
|
|
20240816,142800,691384764,1356,1356,1356,1356,0
|
|
20240816,142700,691384764,1356,1356,1356,1356,0
|
|
20240816,142600,691384764,1356,1366,1366,1356,252
|
|
20240816,142500,691043022,1366,1366,1366,1366,0
|
|
20240816,142400,691043022,1366,1362,1366,1362,1128
|
|
20240816,142300,689506682,1366,1366,1366,1366,60
|
|
20240816,142200,689424722,1367,1366,1367,1366,1000
|
|
20240816,142100,688058046,1367,1367,1367,1367,0
|
|
20240816,142000,688058046,1367,1367,1367,1367,0
|
|
20240816,141900,688058046,1367,1367,1367,1367,250
|
|
20240816,141800,687716296,1369,1368,1369,1365,114
|
|
20240816,141700,687560642,1369,1369,1369,1369,0
|
|
20240816,141600,687560642,1369,1369,1369,1369,500
|
|
20240816,141500,686876142,1369,1369,1369,1369,500
|
|
20240816,141400,686191642,1370,1370,1370,1370,0
|
|
20240816,141300,686191642,1370,1368,1370,1368,997
|
|
20240816,141200,684827034,1368,1368,1368,1368,16
|
|
20240816,141100,684805146,1369,1369,1369,1369,9
|
|
20240816,141000,684792825,1369,1359,1369,1359,5600
|
|
20240816,140900,677178775,1359,1359,1359,1359,0
|
|
20240816,140800,677178775,1359,1359,1359,1359,0
|
|
20240816,140700,677178775,1359,1355,1359,1355,1644
|
|
20240816,140600,674950151,1355,1349,1355,1349,39762
|
|
20240816,140500,621274031,1349,1347,1349,1347,3001
|
|
20240816,140400,617231682,1346,1346,1346,1346,0
|
|
20240816,140300,617231682,1346,1346,1346,1346,2277
|
|
20240816,140200,614166840,1346,1346,1346,1346,0
|
|
20240816,140100,614166840,1346,1345,1346,1345,489
|
|
20240816,140000,613509134,1344,1344,1344,1344,1010
|
|
20240816,135900,612151694,1345,1345,1345,1345,6
|
|
20240816,135800,612143624,1345,1345,1345,1345,6
|
|
20240816,135700,612135554,1345,1345,1345,1345,0
|
|
20240816,135600,612135554,1345,1345,1345,1344,14586
|
|
20240816,135500,592531716,1345,1345,1345,1345,2
|
|
20240816,135400,592529026,1344,1344,1344,1344,0
|
|
20240816,135300,592529026,1344,1344,1344,1344,0
|
|
20240816,135200,592529026,1344,1345,1345,1344,183
|
|
20240816,135100,592282892,1345,1345,1345,1345,0
|
|
20240816,135000,592282892,1345,1345,1345,1345,461
|
|
20240816,134900,591662847,1345,1345,1345,1345,1500
|
|
20240816,134800,589645347,1345,1345,1345,1345,0
|
|
20240816,134700,589645347,1345,1345,1345,1345,1000
|
|
20240816,134600,588300347,1345,1344,1345,1344,1759
|
|
20240816,134500,585936250,1344,1343,1344,1343,34
|
|
20240816,134400,585890555,1343,1343,1343,1343,472
|
|
20240816,134300,585256659,1343,1342,1343,1342,1064
|
|
20240816,134200,583828207,1343,1343,1343,1343,286
|
|
20240816,134100,583444109,1343,1344,1344,1343,502
|
|
20240816,134000,582769921,1344,1344,1344,1344,1565
|
|
20240816,133900,580666561,1344,1344,1344,1344,0
|
|
20240816,133800,580666561,1344,1344,1344,1344,0
|
|
20240816,133700,580666561,1344,1343,1344,1343,1434
|
|
20240816,133600,578739699,1343,1343,1343,1343,268
|
|
20240816,133500,578379775,1343,1343,1343,1343,500
|
|
20240816,133400,577708275,1343,1343,1343,1343,1
|
|
20240816,133300,577706932,1343,1343,1343,1343,8
|
|
20240816,133200,577696188,1343,1343,1343,1343,0
|
|
20240816,133100,577696188,1343,1344,1344,1343,406
|
|
20240816,133000,577150929,1343,1344,1344,1343,1925
|
|
20240816,132900,574563979,1346,1346,1346,1346,0
|
|
20240816,132800,574563979,1346,1346,1346,1346,0
|
|
20240816,132700,574563979,1346,1346,1346,1346,3
|
|
20240816,132600,574559941,1344,1344,1344,1344,0
|
|
20240816,132500,574559941,1344,1344,1344,1344,0
|
|
20240816,132400,574559941,1344,1344,1344,1344,490
|
|
20240816,132300,573901381,1343,1343,1343,1343,0
|
|
20240816,132200,573901381,1343,1345,1345,1343,2598
|
|
20240816,132100,570409210,1346,1346,1346,1346,50
|
|
20240816,132000,570341910,1346,1346,1346,1346,0
|
|
20240816,131900,570341910,1346,1346,1346,1346,0
|
|
20240816,131800,570341910,1346,1346,1346,1346,212
|
|
20240816,131700,570056558,1346,1346,1346,1346,0
|
|
20240816,131600,570056558,1346,1346,1346,1346,0
|
|
20240816,131500,570056558,1346,1346,1346,1346,100
|
|
20240816,131400,569921958,1346,1346,1346,1346,200
|
|
20240816,131300,569652758,1346,1346,1346,1346,0
|
|
20240816,131200,569652758,1346,1346,1346,1346,300
|
|
20240816,131100,569248958,1346,1346,1346,1346,1
|
|
20240816,131000,569247612,1345,1344,1345,1344,8143
|
|
20240816,130900,558297420,1343,1343,1343,1343,0
|
|
20240816,130800,558297420,1343,1343,1343,1343,500
|
|
20240816,130700,557625920,1343,1343,1343,1343,0
|
|
20240816,130600,557625920,1343,1343,1343,1343,1093
|
|
20240816,130500,556158021,1342,1343,1343,1342,5
|
|
20240816,130400,556151310,1343,1343,1343,1343,167
|
|
20240816,130300,555927029,1343,1343,1343,1343,100
|
|
20240816,130200,555792729,1343,1343,1343,1343,180
|
|
20240816,130100,555550989,1343,1343,1344,1343,333
|
|
20240816,130000,555103758,1344,1344,1344,1344,0
|
|
20240816,125900,555103758,1344,1344,1344,1344,0
|
|
20240816,125800,555103758,1344,1344,1344,1344,2
|
|
20240816,125700,555101070,1342,1344,1344,1342,704
|
|
20240816,125600,554156094,1344,1344,1344,1344,0
|
|
20240816,125500,554156094,1344,1344,1344,1344,26
|
|
20240816,125400,554121150,1344,1344,1344,1344,0
|
|
20240816,125300,554121150,1344,1344,1344,1344,400
|
|
20240816,125200,553583550,1344,1344,1344,1344,0
|
|
20240816,125100,553583550,1344,1344,1344,1344,1000
|
|
20240816,125000,552239550,1342,1342,1342,1342,0
|
|
20240816,124900,552239550,1342,1342,1342,1342,0
|
|
20240816,124800,552239550,1342,1342,1342,1342,37
|
|
20240816,124700,552189896,1342,1342,1342,1342,340
|
|
20240816,124600,551733616,1342,1343,1343,1342,163
|
|
20240816,124500,551514710,1343,1343,1343,1343,10
|
|
20240816,124400,551501280,1343,1343,1343,1343,490
|
|
20240816,124300,550843210,1344,1344,1344,1344,0
|
|
20240816,124200,550843210,1344,1344,1344,1344,32
|
|
20240816,124100,550800202,1343,1341,1343,1341,384
|
|
20240816,124000,550285218,1341,1341,1341,1341,2059
|
|
20240816,123900,547524099,1341,1341,1341,1341,1709
|
|
20240816,123800,545232330,1341,1341,1341,1341,1289
|
|
20240816,123700,543503781,1342,1342,1342,1342,0
|
|
20240816,123600,543503781,1342,1343,1343,1342,910
|
|
20240816,123500,542282161,1343,1343,1343,1343,418
|
|
20240816,123400,541720787,1344,1344,1344,1344,180
|
|
20240816,123300,541478867,1344,1344,1344,1344,1
|
|
20240816,123200,541477523,1343,1343,1343,1343,35
|
|
20240816,123100,541430518,1343,1343,1344,1343,2974
|
|
20240816,123000,537436432,1343,1343,1344,1343,240
|
|
20240816,122900,537114102,1341,1340,1341,1340,3170
|
|
20240816,122800,532864242,1339,1339,1339,1337,8975
|
|
20240816,122700,520850818,1338,1339,1339,1338,2485
|
|
20240816,122600,517525087,1340,1340,1340,1339,2073
|
|
20240816,122500,514748310,1340,1341,1341,1340,851
|
|
20240816,122400,513607920,1344,1344,1344,1344,0
|
|
20240816,122300,513607920,1344,1344,1344,1344,1
|
|
20240816,122200,513606576,1340,1341,1341,1340,3992
|
|
20240816,122100,508257295,1346,1341,1346,1341,1488
|
|
20240816,122000,506259098,1341,1341,1341,1340,592
|
|
20240816,121900,505465726,1341,1341,1341,1341,35
|
|
20240816,121800,505418791,1341,1340,1341,1339,3842
|
|
20240816,121700,500271849,1341,1341,1341,1340,3237
|
|
20240816,121600,495931552,1341,1341,1346,1340,5214
|
|
20240816,121500,488943116,1341,1341,1341,1341,627
|
|
20240816,121400,488102309,1341,1347,1347,1341,2840
|
|
20240816,121300,484293251,1342,1343,1344,1342,2060
|
|
20240816,121200,481528171,1341,1350,1350,1341,4108
|
|
20240816,121100,476012920,1345,1345,1345,1345,600
|
|
20240816,121000,475205920,1345,1345,1345,1345,500
|
|
20240816,120900,474533420,1350,1350,1350,1350,0
|
|
20240816,120800,474533420,1350,1350,1350,1350,0
|
|
20240816,120700,474533420,1350,1350,1350,1350,1604
|
|
20240816,120600,472368020,1350,1350,1350,1350,621
|
|
20240816,120500,471529670,1344,1349,1349,1344,1223
|
|
20240816,120400,469883255,1350,1350,1350,1350,201
|
|
20240816,120300,469611905,1351,1351,1351,1351,15
|
|
20240816,120200,469591640,1351,1351,1351,1351,0
|
|
20240816,120100,469591640,1351,1351,1351,1351,0
|
|
20240816,120000,469591640,1351,1351,1351,1351,20
|
|
20240816,115900,469564620,1352,1355,1355,1352,125
|
|
20240816,115800,469395305,1355,1350,1355,1350,301
|
|
20240816,115700,468988950,1347,1349,1355,1345,25881
|
|
20240816,115600,434155898,1355,1356,1356,1349,502
|
|
20240816,115500,433478687,1356,1350,1356,1350,2365
|
|
20240816,115400,430285931,1350,1350,1350,1350,67
|
|
20240816,115300,430195481,1350,1350,1350,1350,0
|
|
20240816,115200,430195481,1350,1350,1350,1350,100
|
|
20240816,115100,430060481,1350,1349,1350,1349,300
|
|
20240816,115000,429655483,1350,1343,1350,1343,9011
|
|
20240816,114900,417523703,1342,1344,1344,1341,7014
|
|
20240816,114800,408111668,1343,1343,1343,1343,849
|
|
20240816,114700,406971461,1343,1350,1350,1343,9899
|
|
20240816,114600,393650637,1356,1356,1356,1356,8
|
|
20240816,114500,393639789,1356,1356,1356,1356,0
|
|
20240816,114400,393639789,1356,1349,1356,1348,3007
|
|
20240816,114300,389585943,1348,1348,1348,1348,0
|
|
20240816,114200,389585943,1348,1349,1349,1348,1105
|
|
20240816,114100,388096303,1349,1351,1351,1349,27260
|
|
20240816,114000,351298428,1359,1359,1359,1352,6015
|
|
20240816,113900,343166043,1353,1353,1360,1352,10494
|
|
20240816,113800,328974335,1361,1361,1361,1361,3
|
|
20240816,113700,328970252,1353,1353,1353,1353,165
|
|
20240816,113600,328747007,1353,1355,1355,1353,2891
|
|
20240816,113500,324835410,1361,1353,1361,1353,679
|
|
20240816,113400,323915589,1359,1359,1359,1359,882
|
|
20240816,113300,322716951,1359,1359,1359,1359,200
|
|
20240816,113200,322445151,1359,1359,1359,1359,1
|
|
20240816,113100,322443792,1353,1358,1358,1353,1250
|
|
20240816,113000,320751917,1360,1360,1360,1360,1
|
|
20240816,112900,320750557,1354,1355,1356,1354,4282
|
|
20240816,112800,314949337,1356,1356,1356,1356,294
|
|
20240816,112700,314550673,1360,1360,1360,1360,0
|
|
20240816,112600,314550673,1360,1360,1360,1360,15
|
|
20240816,112500,314530273,1361,1361,1361,1361,1
|
|
20240816,112400,314528912,1356,1356,1356,1356,0
|
|
20240816,112300,314528912,1356,1360,1360,1356,252
|
|
20240816,112200,314186200,1360,1355,1360,1355,597
|
|
20240816,112100,313377065,1360,1360,1360,1360,1
|
|
20240816,112000,313375705,1360,1360,1360,1360,40
|
|
20240816,111900,313321305,1361,1361,1361,1361,5
|
|
20240816,111800,313314500,1361,1361,1361,1355,467
|
|
20240816,111700,312681703,1355,1356,1356,1355,5182
|
|
20240816,111600,305660083,1355,1356,1356,1355,4451
|
|
20240816,111500,299625496,1360,1360,1360,1360,1
|
|
20240816,111400,299624136,1359,1360,1360,1359,2255
|
|
20240816,111300,296559590,1360,1360,1360,1360,557
|
|
20240816,111200,295802070,1360,1360,1360,1360,5283
|
|
20240816,111100,288617190,1360,1360,1360,1360,0
|
|
20240816,111000,288617190,1360,1360,1360,1360,0
|
|
20240816,110900,288617190,1360,1360,1360,1360,1
|
|
20240816,110800,288615830,1360,1360,1360,1360,16
|
|
20240816,110700,288594070,1371,1371,1371,1371,0
|
|
20240816,110600,288594070,1371,1371,1371,1371,0
|
|
20240816,110500,288594070,1371,1371,1371,1371,0
|
|
20240816,110400,288594070,1371,1371,1371,1371,4
|
|
20240816,110300,288588586,1372,1372,1372,1372,0
|
|
20240816,110200,288588586,1372,1372,1372,1372,5
|
|
20240816,110100,288581726,1372,1372,1372,1372,0
|
|
20240816,110000,288581726,1372,1372,1372,1372,5000
|
|
20240816,105900,281721726,1373,1373,1373,1373,1
|
|
20240816,105800,281720353,1372,1372,1372,1372,0
|
|
20240816,105700,281720353,1372,1372,1372,1372,1
|
|
20240816,105600,281718981,1364,1374,1374,1364,3110
|
|
20240816,105500,277475896,1374,1373,1374,1373,77
|
|
20240816,105400,277370174,1360,1367,1367,1360,5816
|
|
20240816,105300,269447554,1372,1372,1372,1372,5
|
|
20240816,105200,269440694,1374,1374,1374,1374,5
|
|
20240816,105100,269433824,1374,1376,1376,1366,510
|
|
20240816,105000,268732148,1376,1364,1376,1364,9
|
|
20240816,104900,268719860,1372,1372,1372,1372,4368
|
|
20240816,104800,262726964,1372,1360,1372,1360,30041
|
|
20240816,104700,221859615,1359,1359,1359,1359,919
|
|
20240816,104600,220610694,1359,1359,1359,1359,80
|
|
20240816,104500,220501974,1359,1359,1359,1359,1
|
|
20240816,104400,220500615,1360,1353,1360,1353,375
|
|
20240816,104300,219993197,1360,1360,1360,1360,0
|
|
20240816,104200,219993197,1360,1360,1360,1360,16800
|
|
20240816,104100,197145197,1360,1354,1360,1354,4456
|
|
20240816,104000,191091427,1354,1354,1354,1354,50
|
|
20240816,103900,191023727,1360,1352,1360,1351,1695
|
|
20240816,103800,188733553,1351,1353,1353,1351,6308
|
|
20240816,103700,180207612,1352,1355,1355,1352,9880
|
|
20240816,103600,166841561,1356,1358,1358,1356,1785
|
|
20240816,103500,164420625,1359,1357,1359,1357,2151
|
|
20240816,103400,161497418,1359,1359,1359,1359,2
|
|
20240816,103300,161494700,1359,1359,1359,1359,1
|
|
20240816,103200,161493341,1359,1359,1359,1359,0
|
|
20240816,103100,161493341,1359,1359,1359,1359,0
|
|
20240816,103000,161493341,1359,1359,1359,1359,1
|
|
20240816,102900,161491982,1357,1358,1358,1357,70
|
|
20240816,102800,161396991,1358,1358,1358,1358,0
|
|
20240816,102700,161396991,1358,1358,1358,1358,55
|
|
20240816,102600,161322301,1358,1358,1358,1358,50
|
|
20240816,102500,161254401,1359,1359,1359,1359,40
|
|
20240816,102400,161200041,1359,1359,1359,1359,7
|
|
20240816,102300,161190528,1357,1359,1359,1357,28
|
|
20240816,102200,161152484,1359,1359,1359,1359,1056
|
|
20240816,102100,159717380,1359,1359,1359,1359,97
|
|
20240816,102000,159585557,1359,1360,1360,1359,579
|
|
20240816,101900,158798416,1360,1360,1360,1360,101
|
|
20240816,101800,158661056,1360,1360,1360,1360,3690
|
|
20240816,101700,153642656,1360,1359,1360,1359,119
|
|
20240816,101600,153480915,1360,1360,1360,1360,17
|
|
20240816,101500,153457795,1360,1360,1360,1360,2
|
|
20240816,101400,153455075,1357,1357,1357,1357,507
|
|
20240816,101300,152767076,1357,1357,1357,1357,1126
|
|
20240816,101200,151239094,1360,1357,1360,1357,311
|
|
20240816,101100,150817064,1357,1357,1357,1357,400
|
|
20240816,101000,150274264,1357,1357,1357,1357,0
|
|
20240816,100900,150274264,1357,1360,1360,1357,45
|
|
20240816,100800,150213169,1360,1359,1360,1357,1258
|
|
20240816,100700,148503207,1360,1358,1360,1358,60
|
|
20240816,100600,148421707,1358,1360,1360,1358,2106
|
|
20240816,100500,145557673,1360,1360,1360,1360,0
|
|
20240816,100400,145557673,1360,1359,1360,1358,902
|
|
20240816,100300,144331454,1358,1358,1359,1358,415
|
|
20240816,100200,143767784,1358,1360,1360,1357,1119
|
|
20240816,100100,142249126,1359,1358,1359,1358,7
|
|
20240816,100000,142239618,1358,1358,1358,1358,107
|
|
20240816,095900,142094312,1363,1363,1363,1363,3
|
|
20240816,095800,142090223,1363,1363,1363,1363,8
|
|
20240816,095700,142079319,1363,1363,1363,1363,52
|
|
20240816,095600,142008443,1363,1364,1364,1358,114
|
|
20240816,095500,141853125,1364,1357,1364,1357,4
|
|
20240816,095400,141847690,1357,1357,1357,1357,0
|
|
20240816,095300,141847690,1357,1363,1363,1357,752
|
|
20240816,095200,140827214,1357,1357,1357,1357,40
|
|
20240816,095100,140772934,1364,1363,1364,1363,18
|
|
20240816,095000,140748399,1355,1365,1365,1355,2309
|
|
20240816,094900,137617623,1365,1365,1365,1365,901
|
|
20240816,094800,136387758,1365,1359,1365,1353,814
|
|
20240816,094700,135283050,1359,1352,1359,1352,403
|
|
20240816,094600,134737445,1351,1362,1362,1351,11727
|
|
20240816,094500,118836054,1355,1363,1363,1355,6157
|
|
20240816,094400,110469910,1363,1373,1373,1361,8106
|
|
20240816,094300,99408494,1371,1371,1371,1371,249
|
|
20240816,094200,99067115,1368,1369,1369,1368,1829
|
|
20240816,094100,96564293,1369,1378,1378,1369,1340
|
|
20240816,094000,94729319,1371,1371,1371,1371,174
|
|
20240816,093900,94490765,1373,1377,1377,1373,506
|
|
20240816,093800,93796003,1377,1372,1377,1372,101
|
|
20240816,093700,93657426,1380,1376,1380,1376,2005
|
|
20240816,093600,90893011,1372,1373,1373,1372,3294
|
|
20240816,093500,86373636,1369,1369,1369,1369,3167
|
|
20240816,093400,82038013,1370,1370,1370,1370,873
|
|
20240816,093300,80842003,1379,1379,1379,1379,1
|
|
20240816,093200,80840624,1378,1377,1378,1371,1741
|
|
20240816,093100,78444329,1378,1374,1378,1371,3589
|
|
20240816,093000,73515484,1378,1375,1378,1375,151
|
|
20240816,092900,73307421,1374,1374,1374,1374,15
|
|
20240816,092800,73286811,1375,1375,1375,1375,0
|
|
20240816,092700,73286811,1375,1377,1377,1375,15
|
|
20240816,092600,73266171,1379,1378,1379,1378,4
|
|
20240816,092500,73260658,1379,1379,1379,1379,1
|
|
20240816,092400,73259279,1376,1378,1378,1376,874
|
|
20240816,092300,72056643,1379,1379,1379,1379,1
|
|
20240816,092200,72055264,1376,1376,1376,1376,5404
|
|
20240816,092100,64619360,1378,1378,1378,1378,5
|
|
20240816,092000,64612470,1379,1372,1379,1371,991
|
|
20240816,091900,63253102,1377,1377,1377,1377,1
|
|
20240816,091800,63251725,1371,1372,1372,1371,1867
|
|
20240816,091700,60692037,1371,1375,1377,1371,1672
|
|
20240816,091600,58392660,1376,1376,1376,1376,99
|
|
20240816,091500,58256436,1376,1376,1376,1376,520
|
|
20240816,091400,57540916,1370,1370,1370,1370,0
|
|
20240816,091300,57540916,1370,1374,1374,1370,6837
|
|
20240816,091200,48165234,1375,1376,1376,1374,1471
|
|
20240816,091100,46143658,1375,1375,1375,1370,800
|
|
20240816,091000,45045124,1376,1376,1376,1376,50
|
|
20240816,090900,44976324,1376,1377,1377,1376,2515
|
|
20240816,090800,41515184,1383,1377,1383,1377,194
|
|
20240816,090700,41248040,1383,1383,1383,1383,180
|
|
20240816,090600,40999100,1383,1382,1383,1382,3846
|
|
20240816,090500,35683895,1382,1382,1382,1382,30
|
|
20240816,090400,35642435,1382,1383,1383,1377,403
|
|
20240816,090300,35087483,1377,1380,1380,1377,4300
|
|
20240816,090200,29164071,1386,1386,1386,1386,0
|
|
20240816,090100,29164071,1386,1379,1387,1376,20003
|
|
20240816,090000,1635249,1387,1379,1387,1378,1186
|