599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,185600,998889397,1763,1763,1763,1763,11156
|
|
20240823,185500,998889397,1763,1763,1763,1763,0
|
|
20240823,185400,998889397,1763,1763,1763,1763,0
|
|
20240823,185300,998889397,1763,1763,1763,1763,0
|
|
20240823,185200,998889397,1763,1763,1763,1763,0
|
|
20240823,185100,998889397,1763,1763,1763,1763,0
|
|
20240823,185000,998889397,1763,1763,1763,1763,0
|
|
20240823,184900,998889397,1763,1763,1763,1763,0
|
|
20240823,184800,998889397,1763,1763,1763,1763,0
|
|
20240823,184700,998889397,1763,1763,1763,1763,0
|
|
20240823,184600,998889397,1763,1763,1763,1763,0
|
|
20240823,184500,998889397,1763,1763,1763,1763,0
|
|
20240823,184400,998889397,1763,1763,1763,1763,0
|
|
20240823,184300,998889397,1763,1763,1763,1763,0
|
|
20240823,184200,998889397,1763,1763,1763,1763,0
|
|
20240823,184100,998889397,1763,1763,1763,1763,0
|
|
20240823,184000,998889397,1763,1763,1763,1763,0
|
|
20240823,183900,998889397,1763,1763,1763,1763,0
|
|
20240823,183800,998889397,1763,1763,1763,1763,0
|
|
20240823,183700,998889397,1763,1763,1763,1763,0
|
|
20240823,183600,998889397,1763,1763,1763,1763,0
|
|
20240823,183500,998889397,1763,1763,1763,1763,0
|
|
20240823,183400,998889397,1763,1763,1763,1763,0
|
|
20240823,183300,998889397,1763,1763,1763,1763,0
|
|
20240823,183200,998889397,1763,1763,1763,1763,0
|
|
20240823,183100,998889397,1763,1763,1763,1763,0
|
|
20240823,183000,998889397,1763,1763,1763,1763,0
|
|
20240823,182900,998889397,1763,1763,1763,1763,0
|
|
20240823,182800,998889397,1763,1763,1763,1763,0
|
|
20240823,182700,998889397,1763,1763,1763,1763,0
|
|
20240823,182600,998889397,1763,1763,1763,1763,11156
|
|
20240823,182500,998889397,1763,1763,1763,1763,0
|
|
20240823,182400,998889397,1763,1763,1763,1763,0
|
|
20240823,182300,998889397,1763,1763,1763,1763,0
|
|
20240823,182200,998889397,1763,1763,1763,1763,0
|
|
20240823,182100,998889397,1763,1763,1763,1763,0
|
|
20240823,182000,998889397,1763,1763,1763,1763,0
|
|
20240823,181900,998889397,1763,1763,1763,1763,0
|
|
20240823,181800,998889397,1763,1763,1763,1763,0
|
|
20240823,181700,998889397,1763,1763,1763,1763,0
|
|
20240823,181600,998889397,1763,1763,1763,1763,0
|
|
20240823,181500,998889397,1763,1763,1763,1763,0
|
|
20240823,181400,998889397,1763,1763,1763,1763,0
|
|
20240823,181300,998889397,1763,1763,1763,1763,0
|
|
20240823,181200,998889397,1763,1763,1763,1763,0
|
|
20240823,181100,998889397,1763,1763,1763,1763,0
|
|
20240823,181000,998889397,1763,1763,1763,1763,0
|
|
20240823,180900,998889397,1763,1763,1763,1763,0
|
|
20240823,180800,998889397,1763,1763,1763,1763,0
|
|
20240823,180700,998889397,1763,1763,1763,1763,0
|
|
20240823,180600,998889397,1763,1763,1763,1763,0
|
|
20240823,180500,998889397,1763,1763,1763,1763,0
|
|
20240823,180400,998889397,1763,1763,1763,1763,0
|
|
20240823,180300,998889397,1763,1763,1763,1763,0
|
|
20240823,180200,998889397,1763,1763,1763,1763,0
|
|
20240823,180100,998889397,1763,1763,1763,1763,0
|
|
20240823,180000,998889397,1763,1763,1763,1763,0
|
|
20240823,175900,998889397,1763,1763,1763,1763,0
|
|
20240823,175800,998889397,1763,1763,1763,1763,0
|
|
20240823,175700,998889397,1763,1763,1763,1763,0
|
|
20240823,175600,998889397,1763,1763,1763,1763,11156
|
|
20240823,175500,998889397,1763,1763,1763,1763,0
|
|
20240823,175400,998889397,1763,1763,1763,1763,0
|
|
20240823,175300,998889397,1763,1763,1763,1763,0
|
|
20240823,175200,998889397,1763,1763,1763,1763,0
|
|
20240823,175100,998889397,1763,1763,1763,1763,0
|
|
20240823,175000,998889397,1763,1763,1763,1763,0
|
|
20240823,174900,998889397,1763,1763,1763,1763,0
|
|
20240823,174800,998889397,1763,1763,1763,1763,0
|
|
20240823,174700,998889397,1763,1763,1763,1763,0
|
|
20240823,174600,998889397,1763,1763,1763,1763,0
|
|
20240823,174500,998889397,1763,1763,1763,1763,0
|
|
20240823,174400,998889397,1763,1763,1763,1763,0
|
|
20240823,174300,998889397,1763,1763,1763,1763,0
|
|
20240823,174200,998889397,1763,1763,1763,1763,0
|
|
20240823,174100,998889397,1763,1763,1763,1763,0
|
|
20240823,174000,998889397,1763,1763,1763,1763,0
|
|
20240823,173900,998889397,1763,1763,1763,1763,0
|
|
20240823,173800,998889397,1763,1763,1763,1763,0
|
|
20240823,173700,998889397,1763,1763,1763,1763,0
|
|
20240823,173600,998889397,1763,1763,1763,1763,0
|
|
20240823,173500,998889397,1763,1763,1763,1763,0
|
|
20240823,173400,998889397,1763,1763,1763,1763,0
|
|
20240823,173300,998889397,1763,1763,1763,1763,0
|
|
20240823,173200,998889397,1763,1763,1763,1763,0
|
|
20240823,173100,998889397,1763,1763,1763,1763,0
|
|
20240823,173000,998889397,1763,1763,1763,1763,0
|
|
20240823,172900,998889397,1763,1763,1763,1763,0
|
|
20240823,172800,998889397,1763,1763,1763,1763,0
|
|
20240823,172700,998889397,1763,1763,1763,1763,0
|
|
20240823,172600,998889397,1763,1763,1763,1763,11156
|
|
20240823,172500,998889397,1763,1763,1763,1763,0
|
|
20240823,172400,998889397,1763,1763,1763,1763,0
|
|
20240823,172300,998889397,1763,1763,1763,1763,0
|
|
20240823,172200,998889397,1763,1763,1763,1763,0
|
|
20240823,172100,998889397,1763,1763,1763,1763,0
|
|
20240823,172000,998889397,1763,1763,1763,1763,0
|
|
20240823,171900,998889397,1763,1763,1763,1763,0
|
|
20240823,171800,998889397,1763,1763,1763,1763,0
|
|
20240823,171700,998889397,1763,1763,1763,1763,0
|
|
20240823,171600,998889397,1763,1763,1763,1763,0
|
|
20240823,171500,998889397,1763,1763,1763,1763,0
|
|
20240823,171400,998889397,1763,1763,1763,1763,0
|
|
20240823,171300,998889397,1763,1763,1763,1763,0
|
|
20240823,171200,998889397,1763,1763,1763,1763,0
|
|
20240823,171100,998889397,1763,1763,1763,1763,0
|
|
20240823,171000,998889397,1763,1763,1763,1763,0
|
|
20240823,170900,998889397,1763,1763,1763,1763,0
|
|
20240823,170800,998889397,1763,1763,1763,1763,0
|
|
20240823,170700,998889397,1763,1763,1763,1763,0
|
|
20240823,170600,998889397,1763,1763,1763,1763,0
|
|
20240823,170500,998889397,1763,1763,1763,1763,0
|
|
20240823,170400,998889397,1763,1763,1763,1763,0
|
|
20240823,170300,998889397,1763,1763,1763,1763,0
|
|
20240823,170200,998889397,1763,1763,1763,1763,0
|
|
20240823,170100,998889397,1763,1763,1763,1763,0
|
|
20240823,170000,998889397,1763,1763,1763,1763,0
|
|
20240823,165900,998889397,1763,1763,1763,1763,0
|
|
20240823,165800,998889397,1763,1763,1763,1763,0
|
|
20240823,165700,998889397,1763,1763,1763,1763,0
|
|
20240823,165600,998889397,1763,1763,1763,1763,11156
|
|
20240823,165500,998889397,1763,1763,1763,1763,0
|
|
20240823,165400,998889397,1763,1763,1763,1763,0
|
|
20240823,165300,998889397,1763,1763,1763,1763,0
|
|
20240823,165200,998889397,1763,1763,1763,1763,0
|
|
20240823,165100,998889397,1763,1763,1763,1763,0
|
|
20240823,165000,998889397,1763,1763,1763,1763,0
|
|
20240823,164900,998889397,1763,1763,1763,1763,0
|
|
20240823,164800,998889397,1763,1763,1763,1763,0
|
|
20240823,164700,998889397,1763,1763,1763,1763,0
|
|
20240823,164600,998889397,1763,1763,1763,1763,0
|
|
20240823,164500,998889397,1763,1763,1763,1763,0
|
|
20240823,164400,998889397,1763,1763,1763,1763,0
|
|
20240823,164300,998889397,1763,1763,1763,1763,0
|
|
20240823,164200,998889397,1763,1763,1763,1763,0
|
|
20240823,164100,998889397,1763,1763,1763,1763,0
|
|
20240823,164000,998889397,1763,1763,1763,1763,0
|
|
20240823,163900,998889397,1763,1763,1763,1763,0
|
|
20240823,163800,998889397,1763,1763,1763,1763,0
|
|
20240823,163700,998889397,1763,1763,1763,1763,0
|
|
20240823,163600,998889397,1763,1763,1763,1763,0
|
|
20240823,163500,998889397,1763,1763,1763,1763,0
|
|
20240823,163400,998889397,1763,1763,1763,1763,0
|
|
20240823,163300,998889397,1763,1763,1763,1763,0
|
|
20240823,163200,998889397,1763,1763,1763,1763,0
|
|
20240823,163100,998889397,1763,1763,1763,1763,0
|
|
20240823,163000,998889397,1763,1763,1763,1763,0
|
|
20240823,162900,998889397,1763,1763,1763,1763,0
|
|
20240823,162800,998889397,1763,1763,1763,1763,0
|
|
20240823,162700,998889397,1763,1763,1763,1763,0
|
|
20240823,162600,998889397,1763,1763,1763,1763,11156
|
|
20240823,162500,998889397,1763,1763,1763,1763,0
|
|
20240823,162400,998889397,1763,1763,1763,1763,0
|
|
20240823,162300,998889397,1763,1763,1763,1763,0
|
|
20240823,162200,998889397,1763,1763,1763,1763,0
|
|
20240823,162100,998889397,1763,1763,1763,1763,0
|
|
20240823,162000,998889397,1763,1763,1763,1763,0
|
|
20240823,161900,998889397,1763,1763,1763,1763,0
|
|
20240823,161800,998889397,1763,1763,1763,1763,0
|
|
20240823,161700,998889397,1763,1763,1763,1763,0
|
|
20240823,161600,998889397,1763,1763,1763,1763,0
|
|
20240823,161500,998889397,1763,1763,1763,1763,0
|
|
20240823,161400,998889397,1763,1763,1763,1763,0
|
|
20240823,161300,998889397,1763,1763,1763,1763,0
|
|
20240823,161200,998889397,1763,1763,1763,1763,0
|
|
20240823,161100,998889397,1763,1763,1763,1763,0
|
|
20240823,161000,998889397,1763,1763,1763,1763,0
|
|
20240823,160900,998889397,1763,1763,1763,1763,0
|
|
20240823,160800,998889397,1763,1763,1763,1763,0
|
|
20240823,160700,998889397,1763,1763,1763,1763,0
|
|
20240823,160600,998889397,1763,1763,1763,1763,0
|
|
20240823,160500,998889397,1763,1763,1763,1763,0
|
|
20240823,160400,998889397,1763,1763,1763,1763,0
|
|
20240823,160300,998889397,1763,1763,1763,1763,0
|
|
20240823,160200,998889397,1763,1763,1763,1763,0
|
|
20240823,160100,998889397,1763,1763,1763,1763,0
|
|
20240823,160000,998889397,1763,1763,1763,1763,0
|
|
20240823,155900,998889397,1763,1763,1763,1763,0
|
|
20240823,155800,998889397,1763,1763,1763,1763,0
|
|
20240823,155700,998889397,1763,1763,1763,1763,0
|
|
20240823,155600,998889397,1763,1763,1763,1763,11156
|
|
20240823,155500,998889397,1763,1763,1763,1763,0
|
|
20240823,155400,998889397,1763,1763,1763,1763,0
|
|
20240823,155300,998889397,1763,1763,1763,1763,0
|
|
20240823,155200,998889397,1763,1763,1763,1763,0
|
|
20240823,155100,998889397,1763,1763,1763,1763,0
|
|
20240823,155000,998889397,1763,1763,1763,1763,0
|
|
20240823,154900,998889397,1763,1763,1763,1763,0
|
|
20240823,154800,998889397,1763,1763,1763,1763,0
|
|
20240823,154700,998889397,1763,1763,1763,1763,0
|
|
20240823,154600,998889397,1763,1763,1763,1763,0
|
|
20240823,154500,998889397,1763,1763,1763,1763,0
|
|
20240823,154400,998889397,1763,1763,1763,1763,0
|
|
20240823,154300,998889397,1763,1763,1763,1763,0
|
|
20240823,154200,998889397,1763,1763,1763,1763,0
|
|
20240823,154100,998889397,1763,1763,1763,1763,0
|
|
20240823,154000,998889397,1763,1763,1763,1763,0
|
|
20240823,153900,998889397,1763,1763,1763,1763,0
|
|
20240823,153800,998889397,1763,1763,1763,1763,0
|
|
20240823,153700,998889397,1763,1763,1763,1763,0
|
|
20240823,153600,998889397,1763,1763,1763,1763,0
|
|
20240823,153500,998889397,1763,1763,1763,1763,0
|
|
20240823,153400,998889397,1763,1763,1763,1763,0
|
|
20240823,153300,998889397,1763,1763,1763,1763,0
|
|
20240823,153200,998889397,1763,1763,1763,1763,0
|
|
20240823,153100,998889397,1763,1763,1763,1763,0
|
|
20240823,153000,998889397,1763,1763,1763,1763,11156
|
|
20240823,152900,979221369,1763,1763,1763,1763,0
|
|
20240823,152800,979221369,1763,1763,1763,1763,0
|
|
20240823,152700,979221369,1763,1763,1763,1763,0
|
|
20240823,152600,979221369,1763,1763,1763,1763,0
|
|
20240823,152500,979221369,1763,1763,1763,1763,0
|
|
20240823,152400,979221369,1763,1763,1763,1763,0
|
|
20240823,152300,979221369,1763,1763,1763,1763,0
|
|
20240823,152200,979221369,1763,1763,1763,1763,0
|
|
20240823,152100,979221369,1763,1763,1763,1763,0
|
|
20240823,152000,979221369,1763,1763,1763,1763,0
|
|
20240823,151900,979221369,1763,1763,1763,1763,706
|
|
20240823,151800,977976691,1763,1762,1763,1762,298
|
|
20240823,151700,977451363,1762,1762,1763,1762,4224
|
|
20240823,151600,970008645,1762,1763,1763,1762,1329
|
|
20240823,151500,967665867,1765,1764,1765,1763,1298
|
|
20240823,151400,965374900,1762,1762,1762,1762,0
|
|
20240823,151300,965374900,1762,1766,1766,1762,2249
|
|
20240823,151200,961408259,1765,1766,1766,1765,414
|
|
20240823,151100,960677546,1766,1766,1766,1766,8
|
|
20240823,151000,960663418,1766,1766,1766,1766,51
|
|
20240823,150900,960573352,1766,1762,1766,1762,174
|
|
20240823,150800,960266752,1762,1763,1763,1762,301
|
|
20240823,150700,959736381,1763,1763,1763,1763,1
|
|
20240823,150600,959734618,1763,1766,1766,1763,616
|
|
20240823,150500,958647762,1766,1768,1768,1766,181
|
|
20240823,150400,958327769,1768,1764,1768,1760,11245
|
|
20240823,150300,938481653,1760,1764,1764,1760,2020
|
|
20240823,150200,934923487,1764,1764,1764,1764,1000
|
|
20240823,150100,933159487,1764,1766,1766,1764,1559
|
|
20240823,150000,930406811,1765,1761,1765,1761,4381
|
|
20240823,145900,922679603,1761,1763,1763,1761,2071
|
|
20240823,145800,919029258,1763,1761,1763,1761,103
|
|
20240823,145700,918847869,1761,1761,1761,1761,1
|
|
20240823,145600,918846108,1761,1762,1763,1761,4476
|
|
20240823,145500,910958550,1761,1761,1762,1761,2930
|
|
20240823,145400,905796089,1761,1761,1761,1761,3596
|
|
20240823,145300,899463533,1761,1761,1761,1761,20
|
|
20240823,145200,899428313,1761,1761,1761,1761,936
|
|
20240823,145100,897780017,1761,1761,1761,1761,11
|
|
20240823,145000,897760646,1762,1762,1762,1762,104
|
|
20240823,144900,897577398,1762,1762,1762,1762,7
|
|
20240823,144800,897565064,1763,1763,1763,1763,1649
|
|
20240823,144700,894657877,1763,1763,1763,1763,15
|
|
20240823,144600,894631432,1763,1763,1763,1763,1
|
|
20240823,144500,894629669,1763,1763,1763,1763,1
|
|
20240823,144400,894627906,1760,1760,1760,1760,0
|
|
20240823,144300,894627906,1760,1761,1761,1760,400
|
|
20240823,144200,893923903,1763,1762,1763,1761,1818
|
|
20240823,144100,890722388,1762,1762,1762,1762,1
|
|
20240823,144000,890720626,1761,1761,1761,1761,704
|
|
20240823,143900,889480882,1761,1761,1761,1760,901
|
|
20240823,143800,887894706,1764,1764,1764,1764,0
|
|
20240823,143700,887894706,1764,1761,1764,1760,401
|
|
20240823,143600,887188937,1760,1763,1763,1760,600
|
|
20240823,143500,886132278,1764,1763,1764,1763,22
|
|
20240823,143400,886093475,1763,1763,1763,1763,210
|
|
20240823,143300,885723245,1763,1763,1763,1763,0
|
|
20240823,143200,885723245,1763,1763,1763,1763,0
|
|
20240823,143100,885723245,1763,1763,1763,1763,138
|
|
20240823,143000,885479951,1762,1762,1762,1762,1734
|
|
20240823,142900,882424643,1762,1762,1762,1762,11
|
|
20240823,142800,882405261,1760,1760,1760,1760,101
|
|
20240823,142700,882227501,1760,1761,1761,1760,447
|
|
20240823,142600,881440640,1761,1761,1761,1761,20
|
|
20240823,142500,881405420,1761,1762,1762,1761,71
|
|
20240823,142400,881280379,1762,1763,1763,1762,364
|
|
20240823,142300,880638997,1763,1763,1763,1763,25
|
|
20240823,142200,880594922,1765,1766,1766,1765,1100
|
|
20240823,142100,878653372,1766,1763,1766,1763,104
|
|
20240823,142000,878470013,1763,1763,1763,1763,101
|
|
20240823,141900,878291950,1764,1762,1764,1762,241
|
|
20240823,141800,877867031,1763,1763,1763,1763,0
|
|
20240823,141700,877867031,1763,1765,1765,1755,15750
|
|
20240823,141600,850183863,1766,1766,1766,1766,0
|
|
20240823,141500,850183863,1766,1765,1766,1765,56
|
|
20240823,141400,850084972,1765,1765,1765,1765,9
|
|
20240823,141300,850069087,1765,1764,1765,1764,934
|
|
20240823,141200,848421500,1765,1764,1765,1764,1018
|
|
20240823,141100,846624748,1764,1764,1764,1764,0
|
|
20240823,141000,846624748,1764,1764,1764,1764,0
|
|
20240823,140900,846624748,1764,1764,1764,1764,959
|
|
20240823,140800,844933072,1763,1763,1763,1763,0
|
|
20240823,140700,844933072,1763,1763,1763,1763,4
|
|
20240823,140600,844926020,1763,1763,1763,1763,0
|
|
20240823,140500,844926020,1763,1764,1764,1763,9
|
|
20240823,140400,844910145,1764,1764,1764,1763,240
|
|
20240823,140300,844486835,1764,1765,1765,1764,562
|
|
20240823,140200,843495452,1765,1765,1765,1764,50
|
|
20240823,140100,843407237,1765,1765,1765,1765,16
|
|
20240823,140000,843378997,1766,1765,1766,1765,230
|
|
20240823,135900,842972837,1763,1763,1763,1763,1
|
|
20240823,135800,842971074,1763,1766,1766,1763,13
|
|
20240823,135700,842948119,1766,1766,1766,1763,204
|
|
20240823,135600,842588455,1763,1763,1763,1763,28
|
|
20240823,135500,842539091,1763,1764,1764,1763,105
|
|
20240823,135400,842353966,1763,1762,1763,1762,388
|
|
20240823,135300,841669947,1762,1762,1762,1762,1125
|
|
20240823,135200,839687697,1760,1765,1765,1760,3585
|
|
20240823,135100,833371119,1766,1766,1766,1766,14
|
|
20240823,135000,833346395,1766,1766,1766,1766,0
|
|
20240823,134900,833346395,1766,1766,1766,1766,5100
|
|
20240823,134800,824339795,1766,1766,1766,1766,2
|
|
20240823,134700,824336263,1766,1766,1766,1766,1
|
|
20240823,134600,824334497,1763,1763,1763,1763,0
|
|
20240823,134500,824334497,1763,1763,1763,1763,2300
|
|
20240823,134400,820279597,1763,1763,1763,1763,0
|
|
20240823,134300,820279597,1763,1765,1767,1763,1913
|
|
20240823,134200,816905247,1765,1765,1765,1765,1
|
|
20240823,134100,816903482,1765,1764,1765,1764,448
|
|
20240823,134000,816112775,1764,1764,1764,1764,5
|
|
20240823,133900,816103955,1764,1762,1764,1762,220
|
|
20240823,133800,815715975,1762,1763,1763,1762,546
|
|
20240823,133700,814753681,1764,1764,1764,1764,352
|
|
20240823,133600,814132753,1764,1765,1765,1764,1979
|
|
20240823,133500,810641796,1764,1764,1764,1764,400
|
|
20240823,133400,809936196,1764,1764,1764,1764,0
|
|
20240823,133300,809936196,1764,1764,1765,1764,173
|
|
20240823,133200,809630960,1764,1764,1764,1764,726
|
|
20240823,133100,808350296,1764,1764,1764,1764,120
|
|
20240823,133000,808138616,1764,1763,1764,1763,768
|
|
20240823,132900,806784610,1764,1764,1764,1764,0
|
|
20240823,132800,806784610,1764,1764,1764,1764,0
|
|
20240823,132700,806784610,1764,1764,1764,1764,37
|
|
20240823,132600,806719342,1766,1766,1766,1766,0
|
|
20240823,132500,806719342,1766,1766,1766,1766,0
|
|
20240823,132400,806719342,1766,1765,1766,1763,3020
|
|
20240823,132300,801393457,1766,1766,1766,1766,0
|
|
20240823,132200,801393457,1766,1767,1767,1766,52
|
|
20240823,132100,801301596,1767,1767,1767,1767,24
|
|
20240823,132000,801259188,1765,1765,1765,1765,0
|
|
20240823,131900,801259188,1765,1765,1765,1765,1596
|
|
20240823,131800,798442248,1765,1765,1765,1765,0
|
|
20240823,131700,798442248,1765,1765,1765,1765,104
|
|
20240823,131600,798258688,1764,1764,1764,1764,0
|
|
20240823,131500,798258688,1764,1764,1764,1764,1
|
|
20240823,131400,798256924,1764,1764,1764,1764,0
|
|
20240823,131300,798256924,1764,1765,1765,1764,519
|
|
20240823,131200,797341399,1765,1765,1765,1765,500
|
|
20240823,131100,796458899,1765,1765,1765,1765,7
|
|
20240823,131000,796446544,1764,1764,1764,1764,0
|
|
20240823,130900,796446544,1764,1765,1765,1764,1508
|
|
20240823,130800,793785929,1765,1765,1765,1765,144
|
|
20240823,130700,793531769,1765,1767,1767,1765,3202
|
|
20240823,130600,787880039,1765,1768,1768,1765,202
|
|
20240823,130500,787523503,1765,1765,1765,1765,10
|
|
20240823,130400,787505853,1768,1768,1768,1768,2
|
|
20240823,130300,787502317,1764,1764,1764,1764,1
|
|
20240823,130200,787500553,1768,1768,1768,1768,2
|
|
20240823,130100,787497017,1763,1766,1766,1763,2000
|
|
20240823,130000,783970271,1768,1765,1768,1765,2
|
|
20240823,125900,783966738,1765,1765,1765,1765,703
|
|
20240823,125800,782725943,1765,1765,1765,1765,0
|
|
20240823,125700,782725943,1765,1766,1766,1765,821
|
|
20240823,125600,781276822,1767,1767,1767,1767,1694
|
|
20240823,125500,778283524,1767,1766,1767,1766,50
|
|
20240823,125400,778195175,1771,1771,1771,1771,0
|
|
20240823,125300,778195175,1771,1765,1771,1765,3
|
|
20240823,125200,778189868,1766,1766,1766,1766,620
|
|
20240823,125100,777094948,1765,1765,1765,1765,100
|
|
20240823,125000,776918448,1765,1771,1771,1765,3100
|
|
20240823,124900,771444616,1771,1771,1771,1771,1235
|
|
20240823,124800,769257431,1771,1772,1772,1771,1066
|
|
20240823,124700,767369479,1771,1771,1771,1771,0
|
|
20240823,124600,767369479,1771,1771,1771,1771,0
|
|
20240823,124500,767369479,1771,1771,1771,1771,79
|
|
20240823,124400,767229570,1770,1770,1770,1770,0
|
|
20240823,124300,767229570,1770,1770,1770,1770,400
|
|
20240823,124200,766521570,1770,1773,1773,1770,4578
|
|
20240823,124100,758410700,1773,1772,1773,1772,1071
|
|
20240823,124000,756512774,1770,1770,1772,1770,1506
|
|
20240823,123900,753846032,1769,1769,1769,1769,208
|
|
20240823,123800,753478080,1769,1769,1769,1769,2
|
|
20240823,123700,753474542,1770,1770,1770,1770,1
|
|
20240823,123600,753472772,1763,1770,1770,1763,102
|
|
20240823,123500,753292912,1762,1762,1762,1762,0
|
|
20240823,123400,753292912,1762,1762,1762,1762,0
|
|
20240823,123300,753292912,1762,1761,1762,1760,4154
|
|
20240823,123200,745976048,1761,1762,1762,1761,3475
|
|
20240823,123100,739856025,1762,1765,1765,1762,4567
|
|
20240823,123000,731802970,1764,1765,1765,1764,3554
|
|
20240823,122900,725533234,1765,1765,1765,1765,111
|
|
20240823,122800,725337319,1765,1765,1765,1765,1159
|
|
20240823,122700,723291684,1765,1765,1765,1765,0
|
|
20240823,122600,723291684,1765,1765,1765,1765,8
|
|
20240823,122500,723277564,1764,1764,1764,1764,102
|
|
20240823,122400,723097636,1764,1764,1764,1764,0
|
|
20240823,122300,723097636,1764,1764,1764,1764,0
|
|
20240823,122200,723097636,1764,1764,1764,1764,606
|
|
20240823,122100,722028652,1769,1769,1769,1769,0
|
|
20240823,122000,722028652,1769,1765,1769,1764,417
|
|
20240823,121900,721292937,1772,1772,1772,1772,221
|
|
20240823,121800,720901325,1764,1771,1772,1763,2466
|
|
20240823,121700,716552794,1772,1772,1772,1772,3
|
|
20240823,121600,716547478,1764,1768,1768,1764,4000
|
|
20240823,121500,709483513,1767,1767,1767,1767,0
|
|
20240823,121400,709483513,1767,1768,1768,1767,251
|
|
20240823,121300,709039947,1768,1768,1768,1768,100
|
|
20240823,121200,708863147,1767,1767,1767,1767,0
|
|
20240823,121100,708863147,1767,1767,1767,1767,0
|
|
20240823,121000,708863147,1767,1767,1767,1767,47
|
|
20240823,120900,708780098,1766,1772,1772,1766,3001
|
|
20240823,120800,703477663,1772,1773,1773,1772,468
|
|
20240823,120700,702648008,1773,1772,1773,1772,1365
|
|
20240823,120600,700228345,1773,1773,1773,1773,0
|
|
20240823,120500,700228345,1773,1773,1773,1773,151
|
|
20240823,120400,699960622,1773,1772,1773,1772,451
|
|
20240823,120300,699161058,1773,1773,1774,1767,261
|
|
20240823,120200,698698255,1773,1773,1774,1773,218
|
|
20240823,120100,698311723,1774,1774,1774,1774,1005
|
|
20240823,120000,696528853,1774,1767,1774,1765,11081
|
|
20240823,115900,676965368,1766,1767,1767,1766,224
|
|
20240823,115800,676569761,1775,1775,1775,1775,360
|
|
20240823,115700,675930761,1775,1777,1777,1775,81
|
|
20240823,115600,675786984,1778,1765,1778,1765,973
|
|
20240823,115500,674061098,1765,1774,1774,1765,33358
|
|
20240823,115400,615157621,1774,1774,1774,1774,0
|
|
20240823,115300,615157621,1774,1778,1778,1774,10182
|
|
20240823,115200,597089467,1778,1778,1778,1778,875
|
|
20240823,115100,595533717,1778,1776,1778,1775,333
|
|
20240823,115000,594941936,1775,1777,1777,1775,4509
|
|
20240823,114900,586935311,1777,1777,1777,1777,100
|
|
20240823,114800,586757611,1777,1777,1777,1777,39
|
|
20240823,114700,586688308,1777,1777,1777,1776,2080
|
|
20240823,114600,582992648,1777,1778,1778,1777,1312
|
|
20240823,114500,580660724,1778,1778,1778,1778,1315
|
|
20240823,114400,578322654,1778,1778,1778,1776,744
|
|
20240823,114300,577000131,1779,1783,1783,1779,8958
|
|
20240823,114200,561061281,1783,1783,1783,1783,451
|
|
20240823,114100,560257148,1782,1781,1782,1781,647
|
|
20240823,114000,559104509,1780,1778,1780,1778,4765
|
|
20240823,113900,550627746,1777,1778,1778,1777,1700
|
|
20240823,113800,547605156,1774,1779,1779,1774,2770
|
|
20240823,113700,542687910,1779,1774,1780,1774,239
|
|
20240823,113600,542262780,1780,1776,1780,1776,5467
|
|
20240823,113500,532535120,1776,1775,1777,1774,811
|
|
20240823,113400,531095000,1777,1779,1779,1773,12063
|
|
20240823,113300,509658332,1779,1777,1781,1776,20625
|
|
20240823,113200,472967812,1776,1771,1777,1771,3538
|
|
20240823,113100,466686884,1771,1764,1771,1764,4223
|
|
20240823,113000,459220320,1764,1761,1764,1761,1075
|
|
20240823,112900,457326193,1761,1761,1761,1761,1994
|
|
20240823,112800,453814759,1761,1761,1761,1761,31
|
|
20240823,112700,453760168,1761,1761,1761,1761,23
|
|
20240823,112600,453719665,1761,1761,1761,1761,269
|
|
20240823,112500,453245956,1761,1761,1761,1761,55
|
|
20240823,112400,453149101,1760,1760,1760,1760,1
|
|
20240823,112300,453147341,1760,1761,1761,1760,3
|
|
20240823,112200,453142059,1761,1761,1761,1761,3
|
|
20240823,112100,453136776,1761,1761,1761,1761,31
|
|
20240823,112000,453082185,1759,1759,1759,1759,73
|
|
20240823,111900,452953778,1761,1761,1761,1761,13
|
|
20240823,111800,452930885,1761,1761,1761,1761,117
|
|
20240823,111700,452724848,1761,1761,1761,1761,100
|
|
20240823,111600,452548748,1761,1761,1761,1761,54
|
|
20240823,111500,452453654,1761,1760,1761,1760,127
|
|
20240823,111400,452230132,1760,1759,1760,1759,93
|
|
20240823,111300,452066454,1759,1759,1759,1759,1
|
|
20240823,111200,452064695,1758,1758,1758,1758,0
|
|
20240823,111100,452064695,1758,1758,1758,1758,0
|
|
20240823,111000,452064695,1758,1758,1758,1758,0
|
|
20240823,110900,452064695,1758,1756,1760,1756,1048
|
|
20240823,110800,450220365,1756,1760,1760,1756,520
|
|
20240823,110700,449307161,1760,1760,1760,1760,14
|
|
20240823,110600,449282521,1761,1761,1761,1761,0
|
|
20240823,110500,449282521,1761,1760,1761,1760,400
|
|
20240823,110400,448578215,1760,1760,1760,1760,1
|
|
20240823,110300,448576455,1760,1760,1760,1760,52
|
|
20240823,110200,448484935,1760,1760,1760,1760,0
|
|
20240823,110100,448484935,1760,1760,1760,1760,32
|
|
20240823,110000,448428615,1761,1761,1761,1761,61
|
|
20240823,105900,448321194,1761,1761,1761,1761,12
|
|
20240823,105800,448300062,1761,1756,1761,1756,118
|
|
20240823,105700,448092579,1757,1760,1760,1757,2695
|
|
20240823,105600,443354421,1761,1761,1761,1761,70
|
|
20240823,105500,443231151,1761,1761,1761,1761,0
|
|
20240823,105400,443231151,1761,1760,1761,1758,4927
|
|
20240823,105300,434562832,1760,1760,1760,1760,100
|
|
20240823,105200,434386832,1760,1761,1761,1760,1389
|
|
20240823,105100,431940903,1764,1766,1766,1762,826
|
|
20240823,105000,430485445,1766,1763,1766,1763,295
|
|
20240823,104900,429965075,1762,1765,1766,1762,2113
|
|
20240823,104800,426239125,1765,1764,1765,1764,301
|
|
20240823,104700,425707961,1763,1763,1763,1763,100
|
|
20240823,104600,425531661,1762,1763,1763,1762,209
|
|
20240823,104500,425163203,1762,1762,1770,1762,1136
|
|
20240823,104400,423160491,1762,1765,1767,1762,1951
|
|
20240823,104300,419720698,1767,1766,1768,1766,1055
|
|
20240823,104200,417857498,1768,1770,1772,1768,283
|
|
20240823,104100,417357039,1770,1772,1772,1770,13532
|
|
20240823,104000,393404249,1772,1778,1778,1772,3064
|
|
20240823,103900,387968480,1778,1777,1779,1776,5087
|
|
20240823,103800,378925332,1778,1764,1778,1764,33633
|
|
20240823,103700,319381325,1764,1761,1764,1761,346
|
|
20240823,103600,318771908,1762,1762,1762,1762,0
|
|
20240823,103500,318771908,1762,1762,1762,1762,0
|
|
20240823,103400,318771908,1762,1762,1762,1762,56
|
|
20240823,103300,318673236,1760,1761,1761,1760,3513
|
|
20240823,103200,312490354,1761,1763,1763,1761,1595
|
|
20240823,103100,309679459,1763,1763,1763,1762,2598
|
|
20240823,103000,305100668,1764,1764,1764,1764,119
|
|
20240823,102900,304890752,1764,1764,1764,1764,1009
|
|
20240823,102800,303110876,1764,1765,1765,1764,2059
|
|
20240823,102700,299478499,1768,1767,1768,1767,1105
|
|
20240823,102600,297525959,1767,1764,1767,1764,1092
|
|
20240823,102500,295598824,1763,1763,1763,1763,0
|
|
20240823,102400,295598824,1763,1763,1763,1763,0
|
|
20240823,102300,295598824,1763,1764,1764,1763,2000
|
|
20240823,102200,292072816,1763,1768,1768,1763,3001
|
|
20240823,102100,286778778,1768,1768,1769,1768,5962
|
|
20240823,102000,276237843,1768,1766,1769,1766,1989
|
|
20240823,101900,272719887,1764,1764,1766,1764,1441
|
|
20240823,101800,270177063,1766,1766,1766,1766,2
|
|
20240823,101700,270173531,1766,1766,1766,1766,10
|
|
20240823,101600,270155871,1766,1766,1766,1766,1
|
|
20240823,101500,270154105,1764,1764,1765,1764,2445
|
|
20240823,101400,265841075,1764,1764,1764,1764,0
|
|
20240823,101300,265841075,1764,1765,1765,1764,1949
|
|
20240823,101200,262401410,1764,1764,1764,1764,395
|
|
20240823,101100,261704630,1764,1764,1764,1764,0
|
|
20240823,101000,261704630,1764,1763,1764,1763,1023
|
|
20240823,100900,259901077,1763,1763,1763,1763,1000
|
|
20240823,100800,258138077,1764,1765,1765,1764,1814
|
|
20240823,100700,254937981,1765,1764,1765,1764,62
|
|
20240823,100600,254828608,1764,1765,1765,1764,39
|
|
20240823,100500,254759810,1765,1765,1765,1765,600
|
|
20240823,100400,253700810,1765,1765,1765,1765,203
|
|
20240823,100300,253342515,1765,1759,1765,1758,451
|
|
20240823,100200,252547548,1758,1757,1759,1757,31
|
|
20240823,100100,252493068,1757,1757,1758,1757,57
|
|
20240823,100000,252392913,1757,1756,1757,1756,238
|
|
20240823,095900,251974748,1756,1758,1758,1756,252
|
|
20240823,095800,251531984,1758,1758,1758,1758,105
|
|
20240823,095700,251347394,1758,1758,1758,1758,881
|
|
20240823,095600,249798596,1758,1758,1758,1758,0
|
|
20240823,095500,249798596,1758,1758,1758,1758,236
|
|
20240823,095400,249383708,1758,1758,1758,1758,0
|
|
20240823,095300,249383708,1758,1760,1760,1758,11416
|
|
20240823,095200,229302117,1760,1762,1762,1760,2404
|
|
20240823,095100,225070821,1762,1763,1763,1762,631
|
|
20240823,095000,223958797,1763,1763,1763,1763,1720
|
|
20240823,094900,220926437,1763,1765,1765,1763,1571
|
|
20240823,094800,218155489,1770,1770,1770,1770,5
|
|
20240823,094700,218146639,1763,1763,1763,1763,0
|
|
20240823,094600,218146639,1763,1771,1771,1763,6232
|
|
20240823,094500,207145128,1771,1771,1771,1771,328
|
|
20240823,094400,206564240,1771,1768,1771,1768,3098
|
|
20240823,094300,201086763,1768,1768,1768,1767,399
|
|
20240823,094200,200381431,1768,1768,1768,1767,436
|
|
20240823,094100,199610613,1768,1767,1770,1766,6934
|
|
20240823,094000,187350890,1766,1762,1768,1762,8628
|
|
20240823,093900,172141766,1762,1756,1762,1756,12349
|
|
20240823,093800,150411560,1756,1754,1756,1750,4961
|
|
20240823,093700,141716146,1753,1755,1755,1753,58
|
|
20240823,093600,141614359,1755,1754,1755,1753,2470
|
|
20240823,093500,137280549,1754,1753,1754,1753,225
|
|
20240823,093400,136886029,1753,1754,1754,1753,1602
|
|
20240823,093300,134076612,1751,1751,1751,1751,2300
|
|
20240823,093200,130049312,1751,1755,1755,1751,1629
|
|
20240823,093100,127195311,1755,1751,1755,1751,645
|
|
20240823,093000,126063736,1755,1752,1755,1752,12863
|
|
20240823,092900,103527715,1751,1752,1752,1751,30
|
|
20240823,092800,103475184,1752,1752,1752,1752,0
|
|
20240823,092700,103475184,1752,1752,1752,1752,11
|
|
20240823,092600,103455912,1752,1750,1752,1750,62
|
|
20240823,092500,103347398,1749,1748,1749,1747,7860
|
|
20240823,092400,89606533,1748,1749,1749,1748,155
|
|
20240823,092300,89335583,1749,1749,1749,1748,3212
|
|
20240823,092200,83717822,1749,1750,1750,1749,4550
|
|
20240823,092100,75755422,1750,1750,1750,1750,1000
|
|
20240823,092000,74005422,1750,1750,1750,1750,931
|
|
20240823,091900,72376172,1750,1750,1750,1750,1
|
|
20240823,091800,72374422,1752,1750,1752,1750,455
|
|
20240823,091700,71577872,1751,1751,1751,1751,182
|
|
20240823,091600,71259190,1749,1750,1750,1749,2066
|
|
20240823,091500,67644654,1749,1749,1749,1749,8072
|
|
20240823,091400,53526726,1749,1749,1749,1749,2155
|
|
20240823,091300,49757631,1748,1749,1749,1748,2055
|
|
20240823,091200,46164336,1751,1751,1751,1749,1032
|
|
20240823,091100,44359106,1751,1750,1751,1748,5908
|
|
20240823,091000,34014367,1751,1751,1751,1751,151
|
|
20240823,090900,33749966,1751,1751,1751,1751,9
|
|
20240823,090800,33734207,1752,1750,1752,1748,1893
|
|
20240823,090700,30424137,1752,1750,1752,1750,869
|
|
20240823,090600,28903297,1750,1748,1750,1748,1352
|
|
20240823,090500,26539849,1752,1750,1752,1750,1516
|
|
20240823,090400,23886697,1750,1745,1750,1745,59
|
|
20240823,090300,23783492,1745,1746,1746,1745,1378
|
|
20240823,090200,21378871,1745,1750,1750,1745,417
|
|
20240823,090100,20650141,1750,1756,1756,1750,740
|
|
20240823,090000,19353101,1756,1745,1756,1744,11063
|