613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,191000,492570738,1425,1425,1425,1425,3652
|
|
20240816,190900,492570738,1425,1425,1425,1425,0
|
|
20240816,190800,492570738,1425,1425,1425,1425,0
|
|
20240816,190700,492570738,1425,1425,1425,1425,0
|
|
20240816,190600,492570738,1425,1425,1425,1425,0
|
|
20240816,190500,492570738,1425,1425,1425,1425,0
|
|
20240816,190400,492570738,1425,1425,1425,1425,0
|
|
20240816,190300,492570738,1425,1425,1425,1425,0
|
|
20240816,190200,492570738,1425,1425,1425,1425,0
|
|
20240816,190100,492570738,1425,1425,1425,1425,0
|
|
20240816,190000,492570738,1425,1425,1425,1425,0
|
|
20240816,185900,492570738,1425,1425,1425,1425,0
|
|
20240816,185800,492570738,1425,1425,1425,1425,0
|
|
20240816,185700,492570738,1425,1425,1425,1425,0
|
|
20240816,185600,492570738,1425,1425,1425,1425,0
|
|
20240816,185500,492570738,1425,1425,1425,1425,0
|
|
20240816,185400,492570738,1425,1425,1425,1425,0
|
|
20240816,185300,492570738,1425,1425,1425,1425,0
|
|
20240816,185200,492570738,1425,1425,1425,1425,0
|
|
20240816,185100,492570738,1425,1425,1425,1425,0
|
|
20240816,185000,492570738,1425,1425,1425,1425,0
|
|
20240816,184900,492570738,1425,1425,1425,1425,0
|
|
20240816,184800,492570738,1425,1425,1425,1425,0
|
|
20240816,184700,492570738,1425,1425,1425,1425,0
|
|
20240816,184600,492570738,1425,1425,1425,1425,0
|
|
20240816,184500,492570738,1425,1425,1425,1425,0
|
|
20240816,184400,492570738,1425,1425,1425,1425,0
|
|
20240816,184300,492570738,1425,1425,1425,1425,0
|
|
20240816,184200,492570738,1425,1425,1425,1425,0
|
|
20240816,184100,492570738,1425,1425,1425,1425,0
|
|
20240816,184000,492570738,1425,1425,1425,1425,3652
|
|
20240816,183900,492570738,1425,1425,1425,1425,0
|
|
20240816,183800,492570738,1425,1425,1425,1425,0
|
|
20240816,183700,492570738,1425,1425,1425,1425,0
|
|
20240816,183600,492570738,1425,1425,1425,1425,0
|
|
20240816,183500,492570738,1425,1425,1425,1425,0
|
|
20240816,183400,492570738,1425,1425,1425,1425,0
|
|
20240816,183300,492570738,1425,1425,1425,1425,0
|
|
20240816,183200,492570738,1425,1425,1425,1425,0
|
|
20240816,183100,492570738,1425,1425,1425,1425,0
|
|
20240816,183000,492570738,1425,1425,1425,1425,0
|
|
20240816,182900,492570738,1425,1425,1425,1425,0
|
|
20240816,182800,492570738,1425,1425,1425,1425,0
|
|
20240816,182700,492570738,1425,1425,1425,1425,0
|
|
20240816,182600,492570738,1425,1425,1425,1425,0
|
|
20240816,182500,492570738,1425,1425,1425,1425,0
|
|
20240816,182400,492570738,1425,1425,1425,1425,0
|
|
20240816,182300,492570738,1425,1425,1425,1425,0
|
|
20240816,182200,492570738,1425,1425,1425,1425,0
|
|
20240816,182100,492570738,1425,1425,1425,1425,0
|
|
20240816,182000,492570738,1425,1425,1425,1425,0
|
|
20240816,181900,492570738,1425,1425,1425,1425,0
|
|
20240816,181800,492570738,1425,1425,1425,1425,0
|
|
20240816,181700,492570738,1425,1425,1425,1425,0
|
|
20240816,181600,492570738,1425,1425,1425,1425,0
|
|
20240816,181500,492570738,1425,1425,1425,1425,0
|
|
20240816,181400,492570738,1425,1425,1425,1425,0
|
|
20240816,181300,492570738,1425,1425,1425,1425,0
|
|
20240816,181200,492570738,1425,1425,1425,1425,0
|
|
20240816,181100,492570738,1425,1425,1425,1425,0
|
|
20240816,181000,492570738,1425,1425,1425,1425,3652
|
|
20240816,180900,492570738,1425,1425,1425,1425,0
|
|
20240816,180800,492570738,1425,1425,1425,1425,0
|
|
20240816,180700,492570738,1425,1425,1425,1425,0
|
|
20240816,180600,492570738,1425,1425,1425,1425,0
|
|
20240816,180500,492570738,1425,1425,1425,1425,0
|
|
20240816,180400,492570738,1425,1425,1425,1425,0
|
|
20240816,180300,492570738,1425,1425,1425,1425,0
|
|
20240816,180200,492570738,1425,1425,1425,1425,0
|
|
20240816,180100,492570738,1425,1425,1425,1425,0
|
|
20240816,180000,492570738,1425,1425,1425,1425,0
|
|
20240816,175900,492570738,1425,1425,1425,1425,0
|
|
20240816,175800,492570738,1425,1425,1425,1425,0
|
|
20240816,175700,492570738,1425,1425,1425,1425,0
|
|
20240816,175600,492570738,1425,1425,1425,1425,0
|
|
20240816,175500,492570738,1425,1425,1425,1425,0
|
|
20240816,175400,492570738,1425,1425,1425,1425,0
|
|
20240816,175300,492570738,1425,1425,1425,1425,0
|
|
20240816,175200,492570738,1425,1425,1425,1425,0
|
|
20240816,175100,492570738,1425,1425,1425,1425,0
|
|
20240816,175000,492570738,1425,1425,1425,1425,0
|
|
20240816,174900,492570738,1425,1425,1425,1425,0
|
|
20240816,174800,492570738,1425,1425,1425,1425,0
|
|
20240816,174700,492570738,1425,1425,1425,1425,0
|
|
20240816,174600,492570738,1425,1425,1425,1425,0
|
|
20240816,174500,492570738,1425,1425,1425,1425,0
|
|
20240816,174400,492570738,1425,1425,1425,1425,0
|
|
20240816,174300,492570738,1425,1425,1425,1425,0
|
|
20240816,174200,492570738,1425,1425,1425,1425,0
|
|
20240816,174100,492570738,1425,1425,1425,1425,0
|
|
20240816,174000,492570738,1425,1425,1425,1425,3652
|
|
20240816,173900,492570738,1425,1425,1425,1425,0
|
|
20240816,173800,492570738,1425,1425,1425,1425,0
|
|
20240816,173700,492570738,1425,1425,1425,1425,0
|
|
20240816,173600,492570738,1425,1425,1425,1425,0
|
|
20240816,173500,492570738,1425,1425,1425,1425,0
|
|
20240816,173400,492570738,1425,1425,1425,1425,0
|
|
20240816,173300,492570738,1425,1425,1425,1425,0
|
|
20240816,173200,492570738,1425,1425,1425,1425,0
|
|
20240816,173100,492570738,1425,1425,1425,1425,0
|
|
20240816,173000,492570738,1425,1425,1425,1425,0
|
|
20240816,172900,492570738,1425,1425,1425,1425,0
|
|
20240816,172800,492570738,1425,1425,1425,1425,0
|
|
20240816,172700,492570738,1425,1425,1425,1425,0
|
|
20240816,172600,492570738,1425,1425,1425,1425,0
|
|
20240816,172500,492570738,1425,1425,1425,1425,0
|
|
20240816,172400,492570738,1425,1425,1425,1425,0
|
|
20240816,172300,492570738,1425,1425,1425,1425,0
|
|
20240816,172200,492570738,1425,1425,1425,1425,0
|
|
20240816,172100,492570738,1425,1425,1425,1425,0
|
|
20240816,172000,492570738,1425,1425,1425,1425,0
|
|
20240816,171900,492570738,1425,1425,1425,1425,0
|
|
20240816,171800,492570738,1425,1425,1425,1425,0
|
|
20240816,171700,492570738,1425,1425,1425,1425,0
|
|
20240816,171600,492570738,1425,1425,1425,1425,0
|
|
20240816,171500,492570738,1425,1425,1425,1425,0
|
|
20240816,171400,492570738,1425,1425,1425,1425,0
|
|
20240816,171300,492570738,1425,1425,1425,1425,0
|
|
20240816,171200,492570738,1425,1425,1425,1425,0
|
|
20240816,171100,492570738,1425,1425,1425,1425,0
|
|
20240816,171000,492570738,1425,1425,1425,1425,3652
|
|
20240816,170900,492570738,1425,1425,1425,1425,0
|
|
20240816,170800,492570738,1425,1425,1425,1425,0
|
|
20240816,170700,492570738,1425,1425,1425,1425,0
|
|
20240816,170600,492570738,1425,1425,1425,1425,0
|
|
20240816,170500,492570738,1425,1425,1425,1425,0
|
|
20240816,170400,492570738,1425,1425,1425,1425,0
|
|
20240816,170300,492570738,1425,1425,1425,1425,0
|
|
20240816,170200,492570738,1425,1425,1425,1425,0
|
|
20240816,170100,492570738,1425,1425,1425,1425,0
|
|
20240816,170000,492570738,1425,1425,1425,1425,0
|
|
20240816,165900,492570738,1425,1425,1425,1425,0
|
|
20240816,165800,492570738,1425,1425,1425,1425,0
|
|
20240816,165700,492570738,1425,1425,1425,1425,0
|
|
20240816,165600,492570738,1425,1425,1425,1425,0
|
|
20240816,165500,492570738,1425,1425,1425,1425,0
|
|
20240816,165400,492570738,1425,1425,1425,1425,0
|
|
20240816,165300,492570738,1425,1425,1425,1425,0
|
|
20240816,165200,492570738,1425,1425,1425,1425,0
|
|
20240816,165100,492570738,1425,1425,1425,1425,0
|
|
20240816,165000,492570738,1425,1425,1425,1425,0
|
|
20240816,164900,492570738,1425,1425,1425,1425,0
|
|
20240816,164800,492570738,1425,1425,1425,1425,0
|
|
20240816,164700,492570738,1425,1425,1425,1425,0
|
|
20240816,164600,492570738,1425,1425,1425,1425,0
|
|
20240816,164500,492570738,1425,1425,1425,1425,0
|
|
20240816,164400,492570738,1425,1425,1425,1425,0
|
|
20240816,164300,492570738,1425,1425,1425,1425,0
|
|
20240816,164200,492570738,1425,1425,1425,1425,0
|
|
20240816,164100,492570738,1425,1425,1425,1425,0
|
|
20240816,164000,492570738,1425,1425,1425,1425,3652
|
|
20240816,163900,492570738,1425,1425,1425,1425,0
|
|
20240816,163800,492570738,1425,1425,1425,1425,0
|
|
20240816,163700,492570738,1425,1425,1425,1425,0
|
|
20240816,163600,492570738,1425,1425,1425,1425,0
|
|
20240816,163500,492570738,1425,1425,1425,1425,0
|
|
20240816,163400,492570738,1425,1425,1425,1425,0
|
|
20240816,163300,492570738,1425,1425,1425,1425,0
|
|
20240816,163200,492570738,1425,1425,1425,1425,0
|
|
20240816,163100,492570738,1425,1425,1425,1425,0
|
|
20240816,163000,492570738,1425,1425,1425,1425,0
|
|
20240816,162900,492570738,1425,1425,1425,1425,0
|
|
20240816,162800,492570738,1425,1425,1425,1425,0
|
|
20240816,162700,492570738,1425,1425,1425,1425,0
|
|
20240816,162600,492570738,1425,1425,1425,1425,0
|
|
20240816,162500,492570738,1425,1425,1425,1425,0
|
|
20240816,162400,492570738,1425,1425,1425,1425,0
|
|
20240816,162300,492570738,1425,1425,1425,1425,0
|
|
20240816,162200,492570738,1425,1425,1425,1425,0
|
|
20240816,162100,492570738,1425,1425,1425,1425,0
|
|
20240816,162000,492570738,1425,1425,1425,1425,0
|
|
20240816,161900,492570738,1425,1425,1425,1425,0
|
|
20240816,161800,492570738,1425,1425,1425,1425,0
|
|
20240816,161700,492570738,1425,1425,1425,1425,0
|
|
20240816,161600,492570738,1425,1425,1425,1425,0
|
|
20240816,161500,492570738,1425,1425,1425,1425,0
|
|
20240816,161400,492570738,1425,1425,1425,1425,0
|
|
20240816,161300,492570738,1425,1425,1425,1425,0
|
|
20240816,161200,492570738,1425,1425,1425,1425,0
|
|
20240816,161100,492570738,1425,1425,1425,1425,0
|
|
20240816,161000,492570738,1425,1425,1425,1425,3652
|
|
20240816,160900,492570738,1425,1425,1425,1425,0
|
|
20240816,160800,492570738,1425,1425,1425,1425,0
|
|
20240816,160700,492570738,1425,1425,1425,1425,0
|
|
20240816,160600,492570738,1425,1425,1425,1425,0
|
|
20240816,160500,492570738,1425,1425,1425,1425,0
|
|
20240816,160400,492570738,1425,1425,1425,1425,0
|
|
20240816,160300,492570738,1425,1425,1425,1425,0
|
|
20240816,160200,492570738,1425,1425,1425,1425,0
|
|
20240816,160100,492570738,1425,1425,1425,1425,0
|
|
20240816,160000,492570738,1425,1425,1425,1425,0
|
|
20240816,155900,492570738,1425,1425,1425,1425,0
|
|
20240816,155800,492570738,1425,1425,1425,1425,0
|
|
20240816,155700,492570738,1425,1425,1425,1425,0
|
|
20240816,155600,492570738,1425,1425,1425,1425,0
|
|
20240816,155500,492570738,1425,1425,1425,1425,0
|
|
20240816,155400,492570738,1425,1425,1425,1425,0
|
|
20240816,155300,492570738,1425,1425,1425,1425,0
|
|
20240816,155200,492570738,1425,1425,1425,1425,0
|
|
20240816,155100,492570738,1425,1425,1425,1425,0
|
|
20240816,155000,492570738,1425,1425,1425,1425,0
|
|
20240816,154900,492570738,1425,1425,1425,1425,0
|
|
20240816,154800,492570738,1425,1425,1425,1425,0
|
|
20240816,154700,492570738,1425,1425,1425,1425,0
|
|
20240816,154600,492570738,1425,1425,1425,1425,0
|
|
20240816,154500,492570738,1425,1425,1425,1425,0
|
|
20240816,154400,492570738,1425,1425,1425,1425,0
|
|
20240816,154300,492570738,1425,1425,1425,1425,0
|
|
20240816,154200,492570738,1425,1425,1425,1425,0
|
|
20240816,154100,492570738,1425,1425,1425,1425,0
|
|
20240816,154000,492570738,1425,1425,1425,1425,3652
|
|
20240816,153900,492570738,1425,1425,1425,1425,0
|
|
20240816,153800,492570738,1425,1425,1425,1425,0
|
|
20240816,153700,492570738,1425,1425,1425,1425,0
|
|
20240816,153600,492570738,1425,1425,1425,1425,0
|
|
20240816,153500,492570738,1425,1425,1425,1425,0
|
|
20240816,153400,492570738,1425,1425,1425,1425,0
|
|
20240816,153300,492570738,1425,1425,1425,1425,0
|
|
20240816,153200,492570738,1425,1425,1425,1425,0
|
|
20240816,153100,492570738,1425,1425,1425,1425,0
|
|
20240816,153000,492570738,1425,1425,1425,1425,3652
|
|
20240816,152900,487366638,1418,1418,1418,1418,0
|
|
20240816,152800,487366638,1418,1418,1418,1418,0
|
|
20240816,152700,487366638,1418,1418,1418,1418,0
|
|
20240816,152600,487366638,1418,1418,1418,1418,0
|
|
20240816,152500,487366638,1418,1418,1418,1418,0
|
|
20240816,152400,487366638,1418,1418,1418,1418,0
|
|
20240816,152300,487366638,1418,1418,1418,1418,0
|
|
20240816,152200,487366638,1418,1418,1418,1418,0
|
|
20240816,152100,487366638,1418,1418,1418,1418,0
|
|
20240816,152000,487366638,1418,1418,1418,1418,0
|
|
20240816,151900,487366638,1418,1419,1419,1418,619
|
|
20240816,151800,486488777,1419,1419,1419,1419,95
|
|
20240816,151700,486353972,1419,1419,1419,1419,20
|
|
20240816,151600,486325592,1419,1419,1419,1419,20
|
|
20240816,151500,486297212,1419,1418,1419,1418,1500
|
|
20240816,151400,484169212,1419,1418,1419,1418,36
|
|
20240816,151300,484118163,1418,1418,1418,1418,743
|
|
20240816,151200,483064589,1418,1418,1418,1418,1617
|
|
20240816,151100,480771683,1418,1417,1418,1416,6883
|
|
20240816,151000,471020321,1418,1418,1418,1418,0
|
|
20240816,150900,471020321,1418,1418,1418,1418,6
|
|
20240816,150800,471011813,1418,1417,1418,1417,501
|
|
20240816,150700,470301895,1418,1418,1418,1418,1541
|
|
20240816,150600,468116757,1418,1418,1418,1418,10
|
|
20240816,150500,468102577,1418,1418,1418,1418,500
|
|
20240816,150400,467393577,1418,1418,1418,1418,0
|
|
20240816,150300,467393577,1418,1418,1418,1418,41
|
|
20240816,150200,467335439,1419,1419,1419,1419,0
|
|
20240816,150100,467335439,1419,1418,1419,1418,6103
|
|
20240816,150000,458679385,1419,1419,1419,1419,2363
|
|
20240816,145900,455326288,1420,1420,1420,1420,367
|
|
20240816,145800,454805148,1419,1420,1420,1419,1503
|
|
20240816,145700,452671106,1420,1420,1420,1420,10
|
|
20240816,145600,452656906,1420,1420,1420,1420,0
|
|
20240816,145500,452656906,1420,1420,1420,1420,230
|
|
20240816,145400,452330306,1420,1420,1420,1420,620
|
|
20240816,145300,451449906,1420,1420,1420,1420,0
|
|
20240816,145200,451449906,1420,1420,1420,1417,10001
|
|
20240816,145100,437257885,1420,1420,1420,1420,0
|
|
20240816,145000,437257885,1420,1420,1420,1420,373
|
|
20240816,144900,436728225,1420,1420,1420,1420,0
|
|
20240816,144800,436728225,1420,1420,1420,1420,1
|
|
20240816,144700,436726805,1420,1419,1420,1419,1244
|
|
20240816,144600,434960569,1419,1419,1419,1419,1
|
|
20240816,144500,434959150,1419,1419,1419,1419,0
|
|
20240816,144400,434959150,1419,1419,1419,1419,100
|
|
20240816,144300,434817250,1418,1418,1418,1418,49
|
|
20240816,144200,434747768,1418,1417,1418,1417,412
|
|
20240816,144100,434163963,1418,1418,1418,1418,22
|
|
20240816,144000,434132767,1417,1417,1417,1417,400
|
|
20240816,143900,433565967,1418,1418,1418,1417,326
|
|
20240816,143800,433103700,1419,1419,1419,1419,6
|
|
20240816,143700,433095186,1419,1419,1419,1419,21
|
|
20240816,143600,433065387,1419,1419,1419,1419,10
|
|
20240816,143500,433051197,1420,1418,1420,1417,2002
|
|
20240816,143400,430213699,1420,1420,1420,1420,0
|
|
20240816,143300,430213699,1420,1420,1420,1420,0
|
|
20240816,143200,430213699,1420,1418,1420,1418,3418
|
|
20240816,143100,425363513,1420,1420,1420,1420,1
|
|
20240816,143000,425362093,1420,1420,1420,1419,1010
|
|
20240816,142900,423927904,1419,1419,1419,1417,7860
|
|
20240816,142800,412782767,1419,1420,1420,1419,801
|
|
20240816,142700,411645348,1420,1420,1420,1420,1
|
|
20240816,142600,411643928,1419,1419,1419,1419,300
|
|
20240816,142500,411218228,1419,1420,1420,1419,301
|
|
20240816,142400,410790809,1420,1420,1420,1419,401
|
|
20240816,142300,410221589,1420,1420,1420,1420,400
|
|
20240816,142200,409653589,1420,1420,1420,1420,0
|
|
20240816,142100,409653589,1420,1420,1420,1420,1
|
|
20240816,142000,409652169,1419,1420,1420,1419,2
|
|
20240816,141900,409649330,1420,1420,1420,1420,1
|
|
20240816,141800,409647910,1420,1420,1420,1420,0
|
|
20240816,141700,409647910,1420,1420,1420,1419,8
|
|
20240816,141600,409636556,1419,1419,1419,1419,1
|
|
20240816,141500,409635137,1420,1420,1420,1420,0
|
|
20240816,141400,409635137,1420,1420,1420,1420,1
|
|
20240816,141300,409633717,1418,1418,1418,1418,2
|
|
20240816,141200,409630881,1422,1422,1422,1422,0
|
|
20240816,141100,409630881,1422,1422,1422,1422,0
|
|
20240816,141000,409630881,1422,1422,1422,1422,0
|
|
20240816,140900,409630881,1422,1422,1422,1422,0
|
|
20240816,140800,409630881,1422,1422,1422,1422,0
|
|
20240816,140700,409630881,1422,1422,1422,1422,0
|
|
20240816,140600,409630881,1422,1422,1422,1422,0
|
|
20240816,140500,409630881,1422,1419,1422,1419,1509
|
|
20240816,140400,407489607,1423,1420,1423,1420,53
|
|
20240816,140300,407414340,1423,1420,1423,1420,626
|
|
20240816,140200,406525103,1420,1420,1420,1420,18
|
|
20240816,140100,406499543,1419,1419,1419,1419,0
|
|
20240816,140000,406499543,1419,1419,1420,1419,177
|
|
20240816,135900,406248378,1420,1420,1420,1420,0
|
|
20240816,135800,406248378,1420,1420,1420,1420,0
|
|
20240816,135700,406248378,1420,1420,1420,1420,0
|
|
20240816,135600,406248378,1420,1419,1420,1419,742
|
|
20240816,135500,405195038,1420,1420,1420,1420,0
|
|
20240816,135400,405195038,1420,1420,1420,1420,6
|
|
20240816,135300,405186518,1419,1419,1419,1419,318
|
|
20240816,135200,404735276,1420,1420,1420,1420,0
|
|
20240816,135100,404735276,1420,1420,1420,1420,182
|
|
20240816,135000,404476836,1423,1423,1423,1423,0
|
|
20240816,134900,404476836,1423,1421,1423,1421,11
|
|
20240816,134800,404461203,1421,1421,1421,1421,0
|
|
20240816,134700,404461203,1421,1421,1421,1421,0
|
|
20240816,134600,404461203,1421,1421,1421,1421,109
|
|
20240816,134500,404306314,1421,1421,1421,1421,0
|
|
20240816,134400,404306314,1421,1422,1422,1421,2700
|
|
20240816,134300,400469296,1423,1423,1423,1423,0
|
|
20240816,134200,400469296,1423,1423,1423,1423,14
|
|
20240816,134100,400449374,1423,1423,1423,1423,80
|
|
20240816,134000,400335534,1423,1423,1423,1422,12
|
|
20240816,133900,400318459,1423,1423,1423,1423,2
|
|
20240816,133800,400315613,1421,1423,1423,1421,504
|
|
20240816,133700,399599421,1423,1423,1423,1423,50
|
|
20240816,133600,399528271,1423,1423,1423,1423,0
|
|
20240816,133500,399528271,1423,1423,1423,1423,0
|
|
20240816,133400,399528271,1423,1423,1423,1423,0
|
|
20240816,133300,399528271,1423,1423,1423,1423,0
|
|
20240816,133200,399528271,1423,1423,1423,1423,0
|
|
20240816,133100,399528271,1423,1423,1423,1423,20
|
|
20240816,133000,399499811,1423,1423,1423,1423,0
|
|
20240816,132900,399499811,1423,1423,1423,1423,0
|
|
20240816,132800,399499811,1423,1423,1423,1423,10
|
|
20240816,132700,399485581,1423,1423,1423,1423,1
|
|
20240816,132600,399484158,1421,1423,1423,1421,613
|
|
20240816,132500,398613083,1423,1423,1423,1423,4
|
|
20240816,132400,398607391,1423,1422,1423,1421,155
|
|
20240816,132300,398387084,1423,1423,1423,1423,70
|
|
20240816,132200,398287474,1423,1423,1423,1423,1
|
|
20240816,132100,398286051,1422,1422,1422,1422,639
|
|
20240816,132000,397377393,1422,1421,1422,1421,2
|
|
20240816,131900,397374550,1421,1421,1421,1421,349
|
|
20240816,131800,396878621,1423,1422,1423,1422,2501
|
|
20240816,131700,393322198,1422,1421,1422,1421,251
|
|
20240816,131600,392965526,1421,1421,1421,1421,0
|
|
20240816,131500,392965526,1421,1421,1421,1421,0
|
|
20240816,131400,392965526,1421,1421,1421,1421,0
|
|
20240816,131300,392965526,1421,1420,1421,1420,16
|
|
20240816,131200,392942805,1422,1422,1422,1422,5
|
|
20240816,131100,392935695,1422,1422,1422,1422,10
|
|
20240816,131000,392921475,1422,1422,1422,1422,2
|
|
20240816,130900,392918631,1422,1421,1422,1421,6
|
|
20240816,130800,392910104,1423,1422,1423,1422,399
|
|
20240816,130700,392342725,1422,1422,1422,1422,0
|
|
20240816,130600,392342725,1422,1422,1422,1422,0
|
|
20240816,130500,392342725,1422,1421,1422,1421,78
|
|
20240816,130400,392231885,1421,1421,1421,1421,220
|
|
20240816,130300,391919265,1421,1421,1421,1421,760
|
|
20240816,130200,390839305,1421,1421,1421,1421,0
|
|
20240816,130100,390839305,1421,1421,1421,1421,0
|
|
20240816,130000,390839305,1421,1421,1421,1421,0
|
|
20240816,125900,390839305,1421,1420,1421,1420,2
|
|
20240816,125800,390836464,1421,1419,1421,1419,92
|
|
20240816,125700,390705914,1419,1419,1419,1419,0
|
|
20240816,125600,390705914,1419,1420,1420,1419,361
|
|
20240816,125500,390193325,1421,1420,1421,1420,2
|
|
20240816,125400,390190484,1421,1421,1421,1421,0
|
|
20240816,125300,390190484,1421,1421,1421,1421,1
|
|
20240816,125200,390189063,1421,1421,1421,1420,110
|
|
20240816,125100,390032754,1421,1421,1421,1421,8
|
|
20240816,125000,390021386,1421,1420,1421,1420,19
|
|
20240816,124900,389994405,1420,1420,1420,1420,100
|
|
20240816,124800,389852405,1420,1420,1420,1420,4
|
|
20240816,124700,389846725,1419,1420,1420,1419,577
|
|
20240816,124600,389027425,1420,1420,1420,1420,1
|
|
20240816,124500,389026005,1419,1419,1419,1419,2
|
|
20240816,124400,389023167,1420,1420,1420,1420,500
|
|
20240816,124300,388313167,1420,1420,1420,1420,1
|
|
20240816,124200,388311747,1419,1419,1419,1419,282
|
|
20240816,124100,387911589,1419,1419,1419,1419,5
|
|
20240816,124000,387904494,1419,1419,1419,1419,1334
|
|
20240816,123900,386011548,1419,1419,1419,1419,20
|
|
20240816,123800,385983168,1419,1419,1419,1419,0
|
|
20240816,123700,385983168,1419,1419,1419,1419,1000
|
|
20240816,123600,384564168,1419,1419,1419,1419,0
|
|
20240816,123500,384564168,1419,1418,1419,1418,3
|
|
20240816,123400,384559912,1419,1419,1419,1419,1
|
|
20240816,123300,384558493,1419,1419,1419,1419,1
|
|
20240816,123200,384557074,1417,1417,1417,1417,30
|
|
20240816,123100,384514564,1417,1417,1417,1417,137
|
|
20240816,123000,384320435,1417,1418,1418,1417,3772
|
|
20240816,122900,378975510,1418,1418,1418,1418,811
|
|
20240816,122800,377825512,1419,1419,1419,1419,5
|
|
20240816,122700,377818417,1419,1419,1419,1419,18
|
|
20240816,122600,377792875,1420,1420,1420,1420,0
|
|
20240816,122500,377792875,1420,1420,1420,1420,21
|
|
20240816,122400,377763055,1419,1419,1419,1419,0
|
|
20240816,122300,377763055,1419,1419,1419,1419,0
|
|
20240816,122200,377763055,1419,1419,1419,1419,0
|
|
20240816,122100,377763055,1419,1418,1419,1418,1881
|
|
20240816,122000,375095796,1418,1418,1418,1418,0
|
|
20240816,121900,375095796,1418,1419,1419,1418,1957
|
|
20240816,121800,372320260,1420,1420,1420,1420,10
|
|
20240816,121700,372306060,1419,1419,1419,1419,753
|
|
20240816,121600,371237553,1420,1420,1420,1420,0
|
|
20240816,121500,371237553,1420,1420,1420,1420,0
|
|
20240816,121400,371237553,1420,1420,1420,1420,2
|
|
20240816,121300,371234713,1420,1420,1420,1420,0
|
|
20240816,121200,371234713,1420,1420,1420,1420,0
|
|
20240816,121100,371234713,1420,1420,1420,1420,1
|
|
20240816,121000,371233293,1420,1420,1420,1420,0
|
|
20240816,120900,371233293,1420,1420,1420,1420,0
|
|
20240816,120800,371233293,1420,1420,1420,1420,1
|
|
20240816,120700,371231873,1418,1418,1418,1418,0
|
|
20240816,120600,371231873,1418,1418,1418,1418,0
|
|
20240816,120500,371231873,1418,1418,1418,1418,0
|
|
20240816,120400,371231873,1418,1418,1418,1418,1457
|
|
20240816,120300,369165847,1418,1417,1418,1417,625
|
|
20240816,120200,368280185,1418,1419,1419,1418,4506
|
|
20240816,120100,361890647,1420,1421,1421,1420,522
|
|
20240816,120000,361149406,1421,1421,1421,1421,5
|
|
20240816,115900,361142301,1420,1420,1420,1420,0
|
|
20240816,115800,361142301,1420,1420,1420,1420,1
|
|
20240816,115700,361140881,1421,1421,1421,1421,0
|
|
20240816,115600,361140881,1421,1421,1421,1421,14
|
|
20240816,115500,361120987,1421,1420,1421,1420,27
|
|
20240816,115400,361082621,1419,1419,1419,1419,500
|
|
20240816,115300,360373121,1421,1421,1421,1421,0
|
|
20240816,115200,360373121,1421,1421,1421,1421,5
|
|
20240816,115100,360366016,1420,1420,1420,1420,1
|
|
20240816,115000,360364596,1419,1419,1419,1419,1
|
|
20240816,114900,360363177,1418,1418,1418,1418,333
|
|
20240816,114800,359890983,1418,1418,1418,1418,7
|
|
20240816,114700,359881057,1419,1419,1419,1419,0
|
|
20240816,114600,359881057,1419,1419,1419,1419,1
|
|
20240816,114500,359879638,1418,1418,1418,1418,301
|
|
20240816,114400,359452820,1417,1417,1417,1417,0
|
|
20240816,114300,359452820,1417,1417,1417,1417,1000
|
|
20240816,114200,358035820,1417,1418,1418,1417,630
|
|
20240816,114100,357142960,1417,1417,1417,1417,0
|
|
20240816,114000,357142960,1417,1418,1418,1417,32
|
|
20240816,113900,357097597,1421,1421,1421,1421,0
|
|
20240816,113800,357097597,1421,1421,1421,1421,5
|
|
20240816,113700,357090492,1421,1421,1421,1421,1
|
|
20240816,113600,357089071,1421,1421,1421,1421,2
|
|
20240816,113500,357086229,1421,1421,1421,1421,551
|
|
20240816,113400,356303258,1421,1421,1421,1421,30
|
|
20240816,113300,356260628,1422,1422,1422,1422,1
|
|
20240816,113200,356259206,1419,1419,1419,1419,0
|
|
20240816,113100,356259206,1419,1419,1419,1419,70
|
|
20240816,113000,356159876,1417,1417,1417,1417,100
|
|
20240816,112900,356018176,1416,1416,1416,1416,0
|
|
20240816,112800,356018176,1416,1419,1419,1416,1748
|
|
20240816,112700,353541630,1419,1420,1420,1419,550
|
|
20240816,112600,352760690,1420,1420,1420,1420,0
|
|
20240816,112500,352760690,1420,1420,1420,1420,1
|
|
20240816,112400,352759270,1422,1422,1422,1422,100
|
|
20240816,112300,352617070,1422,1422,1422,1422,69
|
|
20240816,112200,352518952,1422,1422,1422,1422,316
|
|
20240816,112100,352069600,1422,1422,1422,1422,0
|
|
20240816,112000,352069600,1422,1420,1422,1420,326
|
|
20240816,111900,351606356,1420,1420,1420,1420,99
|
|
20240816,111800,351465776,1419,1419,1420,1419,47
|
|
20240816,111700,351399082,1419,1420,1420,1418,2170
|
|
20240816,111600,348319603,1419,1419,1419,1419,43
|
|
20240816,111500,348258586,1420,1417,1420,1416,544
|
|
20240816,111400,347487785,1417,1417,1417,1417,7
|
|
20240816,111300,347477866,1417,1417,1417,1417,201
|
|
20240816,111200,347193049,1420,1420,1420,1420,2
|
|
20240816,111100,347190209,1420,1420,1420,1420,1
|
|
20240816,111000,347188789,1417,1417,1417,1417,0
|
|
20240816,110900,347188789,1417,1417,1417,1417,0
|
|
20240816,110800,347188789,1417,1417,1417,1417,700
|
|
20240816,110700,346196889,1417,1417,1417,1417,2500
|
|
20240816,110600,342654389,1424,1424,1424,1424,20
|
|
20240816,110500,342625909,1424,1424,1424,1424,5912
|
|
20240816,110400,334207221,1424,1417,1424,1416,14954
|
|
20240816,110300,312999695,1417,1417,1417,1417,1906
|
|
20240816,110200,310298893,1417,1417,1417,1417,0
|
|
20240816,110100,310298893,1417,1417,1417,1417,5
|
|
20240816,110000,310291808,1417,1417,1417,1417,679
|
|
20240816,105900,309329665,1417,1422,1423,1417,1015
|
|
20240816,105800,307890832,1422,1420,1423,1419,25
|
|
20240816,105700,307855281,1421,1421,1422,1421,1734
|
|
20240816,105600,305389584,1417,1421,1421,1417,3454
|
|
20240816,105500,300488187,1418,1421,1421,1418,2914
|
|
20240816,105400,296351593,1418,1422,1422,1418,1521
|
|
20240816,105300,294194271,1421,1421,1421,1421,212
|
|
20240816,105200,293893019,1422,1422,1422,1422,9
|
|
20240816,105100,293880221,1422,1422,1422,1422,0
|
|
20240816,105000,293880221,1422,1421,1422,1421,203
|
|
20240816,104900,293591757,1421,1421,1421,1421,0
|
|
20240816,104800,293591757,1421,1424,1424,1421,326
|
|
20240816,104700,293128262,1424,1424,1424,1424,10
|
|
20240816,104600,293114022,1423,1423,1423,1423,876
|
|
20240816,104500,291867474,1423,1423,1423,1423,1
|
|
20240816,104400,291866051,1422,1422,1422,1422,0
|
|
20240816,104300,291866051,1422,1420,1422,1420,3416
|
|
20240816,104200,287014886,1419,1418,1419,1417,4405
|
|
20240816,104100,280772550,1417,1417,1417,1417,1050
|
|
20240816,104000,279284700,1417,1418,1418,1417,71
|
|
20240816,103900,279184023,1417,1417,1418,1417,224
|
|
20240816,103800,278866606,1418,1418,1418,1418,0
|
|
20240816,103700,278866606,1418,1418,1418,1418,17
|
|
20240816,103600,278842500,1417,1417,1417,1417,37
|
|
20240816,103500,278790071,1417,1418,1418,1417,13
|
|
20240816,103400,278771638,1417,1418,1418,1417,6904
|
|
20240816,103300,268988140,1418,1418,1418,1417,271
|
|
20240816,103200,268603863,1418,1418,1418,1418,107
|
|
20240816,103100,268452137,1418,1419,1420,1418,2505
|
|
20240816,103000,264900038,1419,1419,1419,1419,1695
|
|
20240816,102900,262494833,1419,1419,1419,1419,513
|
|
20240816,102800,261766886,1420,1420,1420,1420,10
|
|
20240816,102700,261752686,1419,1419,1419,1419,98
|
|
20240816,102600,261613624,1419,1419,1419,1419,0
|
|
20240816,102500,261613624,1419,1419,1419,1419,4
|
|
20240816,102400,261607948,1419,1419,1419,1419,5
|
|
20240816,102300,261600853,1419,1418,1419,1418,752
|
|
20240816,102200,260533769,1419,1420,1420,1419,80
|
|
20240816,102100,260420238,1423,1420,1423,1419,2062
|
|
20240816,102000,257494076,1422,1421,1422,1421,515
|
|
20240816,101900,256762189,1421,1420,1421,1418,1585
|
|
20240816,101800,254512751,1421,1421,1421,1421,0
|
|
20240816,101700,254512751,1421,1421,1421,1421,367
|
|
20240816,101600,253991244,1421,1421,1421,1421,0
|
|
20240816,101500,253991244,1421,1421,1421,1421,0
|
|
20240816,101400,253991244,1421,1421,1421,1421,11
|
|
20240816,101300,253975613,1422,1422,1422,1422,100
|
|
20240816,101200,253833413,1422,1422,1422,1422,4
|
|
20240816,101100,253827725,1422,1425,1425,1422,244
|
|
20240816,101000,253480259,1425,1425,1426,1424,282
|
|
20240816,100900,253078417,1425,1420,1426,1420,1239
|
|
20240816,100800,251317901,1420,1420,1420,1420,2065
|
|
20240816,100700,248385601,1420,1419,1420,1417,1289
|
|
20240816,100600,246556500,1419,1418,1419,1418,24
|
|
20240816,100500,246522445,1417,1416,1419,1416,1983
|
|
20240816,100400,243712377,1416,1420,1420,1416,19275
|
|
20240816,100300,216386954,1423,1421,1423,1420,2742
|
|
20240816,100200,212493012,1420,1421,1421,1420,17
|
|
20240816,100100,212468865,1421,1421,1421,1420,3676
|
|
20240816,100000,207248496,1421,1422,1422,1421,5381
|
|
20240816,095900,199598097,1425,1424,1425,1423,2550
|
|
20240816,095800,195968429,1423,1423,1423,1422,5919
|
|
20240816,095700,187549032,1424,1424,1424,1424,1500
|
|
20240816,095600,185413032,1423,1426,1426,1422,10974
|
|
20240816,095500,169795007,1426,1426,1426,1426,1
|
|
20240816,095400,169793581,1429,1429,1429,1429,1
|
|
20240816,095300,169792152,1429,1429,1429,1429,0
|
|
20240816,095200,169792152,1429,1425,1429,1425,496
|
|
20240816,095100,169085342,1425,1425,1425,1425,802
|
|
20240816,095000,167942492,1425,1425,1425,1424,120
|
|
20240816,094900,167771571,1425,1425,1425,1425,33
|
|
20240816,094800,167724546,1425,1424,1425,1424,96
|
|
20240816,094700,167587752,1424,1425,1425,1424,430
|
|
20240816,094600,166975402,1425,1425,1425,1425,1
|
|
20240816,094500,166973977,1425,1425,1425,1425,202
|
|
20240816,094400,166686127,1423,1425,1425,1423,708
|
|
20240816,094300,165677835,1425,1425,1425,1425,102
|
|
20240816,094200,165532485,1422,1425,1425,1422,543
|
|
20240816,094100,164759789,1425,1430,1430,1425,517
|
|
20240816,094000,164023034,1430,1425,1430,1425,10
|
|
20240816,093900,164008759,1430,1428,1430,1424,203
|
|
20240816,093800,163719071,1429,1429,1429,1429,1
|
|
20240816,093700,163717642,1430,1430,1430,1430,427
|
|
20240816,093600,163107032,1430,1430,1430,1430,0
|
|
20240816,093500,163107032,1430,1431,1432,1424,5603
|
|
20240816,093400,155127543,1431,1431,1431,1431,2
|
|
20240816,093300,155124681,1432,1432,1432,1432,0
|
|
20240816,093200,155124681,1432,1424,1433,1424,796
|
|
20240816,093100,153991132,1423,1424,1424,1423,6046
|
|
20240816,093000,145385253,1424,1425,1430,1424,38
|
|
20240816,092900,145331012,1425,1425,1425,1424,9905
|
|
20240816,092800,131221542,1424,1427,1427,1424,20546
|
|
20240816,092700,101933451,1427,1430,1433,1427,295
|
|
20240816,092600,101512347,1430,1432,1432,1428,271
|
|
20240816,092500,101125083,1432,1432,1432,1432,5300
|
|
20240816,092400,93535483,1433,1426,1433,1426,603
|
|
20240816,092300,92675591,1426,1426,1426,1426,678
|
|
20240816,092200,91708763,1426,1427,1427,1426,1308
|
|
20240816,092100,89842771,1433,1433,1433,1433,14
|
|
20240816,092000,89822709,1433,1433,1433,1433,22
|
|
20240816,091900,89791183,1433,1433,1433,1433,359
|
|
20240816,091800,89276736,1433,1427,1433,1427,26
|
|
20240816,091700,89239613,1427,1428,1428,1427,2092
|
|
20240816,091600,86254325,1426,1426,1428,1426,1178
|
|
20240816,091500,84574464,1427,1429,1429,1427,3935
|
|
20240816,091400,78955303,1433,1431,1433,1428,3437
|
|
20240816,091300,74041143,1430,1431,1431,1430,435
|
|
20240816,091200,73418836,1433,1432,1433,1430,5371
|
|
20240816,091100,65734029,1433,1433,1433,1433,516
|
|
20240816,091000,64994601,1438,1436,1438,1433,3507
|
|
20240816,090900,59966649,1436,1436,1436,1436,96
|
|
20240816,090800,59828793,1430,1437,1437,1430,1520
|
|
20240816,090700,57652820,1438,1438,1438,1438,6
|
|
20240816,090600,57644192,1430,1431,1431,1430,3010
|
|
20240816,090500,53337520,1435,1439,1439,1432,10412
|
|
20240816,090400,38406836,1438,1440,1441,1434,3713
|
|
20240816,090300,33075272,1437,1441,1444,1437,3027
|
|
20240816,090200,28717375,1440,1449,1449,1440,9179
|
|
20240816,090100,15498346,1442,1445,1450,1442,7195
|
|
20240816,090000,5104697,1444,1445,1448,1444,3531
|