627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,192400,1229752121,1694,1694,1694,1694,10949
|
|
20240823,192300,1229752121,1694,1694,1694,1694,0
|
|
20240823,192200,1229752121,1694,1694,1694,1694,0
|
|
20240823,192100,1229752121,1694,1694,1694,1694,0
|
|
20240823,192000,1229752121,1694,1694,1694,1694,0
|
|
20240823,191900,1229752121,1694,1694,1694,1694,0
|
|
20240823,191800,1229752121,1694,1694,1694,1694,0
|
|
20240823,191700,1229752121,1694,1694,1694,1694,0
|
|
20240823,191600,1229752121,1694,1694,1694,1694,0
|
|
20240823,191500,1229752121,1694,1694,1694,1694,0
|
|
20240823,191400,1229752121,1694,1694,1694,1694,0
|
|
20240823,191300,1229752121,1694,1694,1694,1694,0
|
|
20240823,191200,1229752121,1694,1694,1694,1694,0
|
|
20240823,191100,1229752121,1694,1694,1694,1694,0
|
|
20240823,191000,1229752121,1694,1694,1694,1694,0
|
|
20240823,190900,1229752121,1694,1694,1694,1694,0
|
|
20240823,190800,1229752121,1694,1694,1694,1694,0
|
|
20240823,190700,1229752121,1694,1694,1694,1694,0
|
|
20240823,190600,1229752121,1694,1694,1694,1694,0
|
|
20240823,190500,1229752121,1694,1694,1694,1694,0
|
|
20240823,190400,1229752121,1694,1694,1694,1694,0
|
|
20240823,190300,1229752121,1694,1694,1694,1694,0
|
|
20240823,190200,1229752121,1694,1694,1694,1694,0
|
|
20240823,190100,1229752121,1694,1694,1694,1694,0
|
|
20240823,190000,1229752121,1694,1694,1694,1694,0
|
|
20240823,185900,1229752121,1694,1694,1694,1694,0
|
|
20240823,185800,1229752121,1694,1694,1694,1694,0
|
|
20240823,185700,1229752121,1694,1694,1694,1694,0
|
|
20240823,185600,1229752121,1694,1694,1694,1694,0
|
|
20240823,185500,1229752121,1694,1694,1694,1694,0
|
|
20240823,185400,1229752121,1694,1694,1694,1694,10949
|
|
20240823,185300,1229752121,1694,1694,1694,1694,0
|
|
20240823,185200,1229752121,1694,1694,1694,1694,0
|
|
20240823,185100,1229752121,1694,1694,1694,1694,0
|
|
20240823,185000,1229752121,1694,1694,1694,1694,0
|
|
20240823,184900,1229752121,1694,1694,1694,1694,0
|
|
20240823,184800,1229752121,1694,1694,1694,1694,0
|
|
20240823,184700,1229752121,1694,1694,1694,1694,0
|
|
20240823,184600,1229752121,1694,1694,1694,1694,0
|
|
20240823,184500,1229752121,1694,1694,1694,1694,0
|
|
20240823,184400,1229752121,1694,1694,1694,1694,0
|
|
20240823,184300,1229752121,1694,1694,1694,1694,0
|
|
20240823,184200,1229752121,1694,1694,1694,1694,0
|
|
20240823,184100,1229752121,1694,1694,1694,1694,0
|
|
20240823,184000,1229752121,1694,1694,1694,1694,0
|
|
20240823,183900,1229752121,1694,1694,1694,1694,0
|
|
20240823,183800,1229752121,1694,1694,1694,1694,0
|
|
20240823,183700,1229752121,1694,1694,1694,1694,0
|
|
20240823,183600,1229752121,1694,1694,1694,1694,0
|
|
20240823,183500,1229752121,1694,1694,1694,1694,0
|
|
20240823,183400,1229752121,1694,1694,1694,1694,0
|
|
20240823,183300,1229752121,1694,1694,1694,1694,0
|
|
20240823,183200,1229752121,1694,1694,1694,1694,0
|
|
20240823,183100,1229752121,1694,1694,1694,1694,0
|
|
20240823,183000,1229752121,1694,1694,1694,1694,0
|
|
20240823,182900,1229752121,1694,1694,1694,1694,0
|
|
20240823,182800,1229752121,1694,1694,1694,1694,0
|
|
20240823,182700,1229752121,1694,1694,1694,1694,0
|
|
20240823,182600,1229752121,1694,1694,1694,1694,0
|
|
20240823,182500,1229752121,1694,1694,1694,1694,0
|
|
20240823,182400,1229752121,1694,1694,1694,1694,10949
|
|
20240823,182300,1229752121,1694,1694,1694,1694,0
|
|
20240823,182200,1229752121,1694,1694,1694,1694,0
|
|
20240823,182100,1229752121,1694,1694,1694,1694,0
|
|
20240823,182000,1229752121,1694,1694,1694,1694,0
|
|
20240823,181900,1229752121,1694,1694,1694,1694,0
|
|
20240823,181800,1229752121,1694,1694,1694,1694,0
|
|
20240823,181700,1229752121,1694,1694,1694,1694,0
|
|
20240823,181600,1229752121,1694,1694,1694,1694,0
|
|
20240823,181500,1229752121,1694,1694,1694,1694,0
|
|
20240823,181400,1229752121,1694,1694,1694,1694,0
|
|
20240823,181300,1229752121,1694,1694,1694,1694,0
|
|
20240823,181200,1229752121,1694,1694,1694,1694,0
|
|
20240823,181100,1229752121,1694,1694,1694,1694,0
|
|
20240823,181000,1229752121,1694,1694,1694,1694,0
|
|
20240823,180900,1229752121,1694,1694,1694,1694,0
|
|
20240823,180800,1229752121,1694,1694,1694,1694,0
|
|
20240823,180700,1229752121,1694,1694,1694,1694,0
|
|
20240823,180600,1229752121,1694,1694,1694,1694,0
|
|
20240823,180500,1229752121,1694,1694,1694,1694,0
|
|
20240823,180400,1229752121,1694,1694,1694,1694,0
|
|
20240823,180300,1229752121,1694,1694,1694,1694,0
|
|
20240823,180200,1229752121,1694,1694,1694,1694,0
|
|
20240823,180100,1229752121,1694,1694,1694,1694,0
|
|
20240823,180000,1229752121,1694,1694,1694,1694,0
|
|
20240823,175900,1229752121,1694,1694,1694,1694,0
|
|
20240823,175800,1229752121,1694,1694,1694,1694,0
|
|
20240823,175700,1229752121,1694,1694,1694,1694,0
|
|
20240823,175600,1229752121,1694,1694,1694,1694,0
|
|
20240823,175500,1229752121,1694,1694,1694,1694,0
|
|
20240823,175400,1229752121,1694,1694,1694,1694,10949
|
|
20240823,175300,1229752121,1694,1694,1694,1694,0
|
|
20240823,175200,1229752121,1694,1694,1694,1694,0
|
|
20240823,175100,1229752121,1694,1694,1694,1694,0
|
|
20240823,175000,1229752121,1694,1694,1694,1694,0
|
|
20240823,174900,1229752121,1694,1694,1694,1694,0
|
|
20240823,174800,1229752121,1694,1694,1694,1694,0
|
|
20240823,174700,1229752121,1694,1694,1694,1694,0
|
|
20240823,174600,1229752121,1694,1694,1694,1694,0
|
|
20240823,174500,1229752121,1694,1694,1694,1694,0
|
|
20240823,174400,1229752121,1694,1694,1694,1694,0
|
|
20240823,174300,1229752121,1694,1694,1694,1694,0
|
|
20240823,174200,1229752121,1694,1694,1694,1694,0
|
|
20240823,174100,1229752121,1694,1694,1694,1694,0
|
|
20240823,174000,1229752121,1694,1694,1694,1694,0
|
|
20240823,173900,1229752121,1694,1694,1694,1694,0
|
|
20240823,173800,1229752121,1694,1694,1694,1694,0
|
|
20240823,173700,1229752121,1694,1694,1694,1694,0
|
|
20240823,173600,1229752121,1694,1694,1694,1694,0
|
|
20240823,173500,1229752121,1694,1694,1694,1694,0
|
|
20240823,173400,1229752121,1694,1694,1694,1694,0
|
|
20240823,173300,1229752121,1694,1694,1694,1694,0
|
|
20240823,173200,1229752121,1694,1694,1694,1694,0
|
|
20240823,173100,1229752121,1694,1694,1694,1694,0
|
|
20240823,173000,1229752121,1694,1694,1694,1694,0
|
|
20240823,172900,1229752121,1694,1694,1694,1694,0
|
|
20240823,172800,1229752121,1694,1694,1694,1694,0
|
|
20240823,172700,1229752121,1694,1694,1694,1694,0
|
|
20240823,172600,1229752121,1694,1694,1694,1694,0
|
|
20240823,172500,1229752121,1694,1694,1694,1694,0
|
|
20240823,172400,1229752121,1694,1694,1694,1694,10949
|
|
20240823,172300,1229752121,1694,1694,1694,1694,0
|
|
20240823,172200,1229752121,1694,1694,1694,1694,0
|
|
20240823,172100,1229752121,1694,1694,1694,1694,0
|
|
20240823,172000,1229752121,1694,1694,1694,1694,0
|
|
20240823,171900,1229752121,1694,1694,1694,1694,0
|
|
20240823,171800,1229752121,1694,1694,1694,1694,0
|
|
20240823,171700,1229752121,1694,1694,1694,1694,0
|
|
20240823,171600,1229752121,1694,1694,1694,1694,0
|
|
20240823,171500,1229752121,1694,1694,1694,1694,0
|
|
20240823,171400,1229752121,1694,1694,1694,1694,0
|
|
20240823,171300,1229752121,1694,1694,1694,1694,0
|
|
20240823,171200,1229752121,1694,1694,1694,1694,0
|
|
20240823,171100,1229752121,1694,1694,1694,1694,0
|
|
20240823,171000,1229752121,1694,1694,1694,1694,0
|
|
20240823,170900,1229752121,1694,1694,1694,1694,0
|
|
20240823,170800,1229752121,1694,1694,1694,1694,0
|
|
20240823,170700,1229752121,1694,1694,1694,1694,0
|
|
20240823,170600,1229752121,1694,1694,1694,1694,0
|
|
20240823,170500,1229752121,1694,1694,1694,1694,0
|
|
20240823,170400,1229752121,1694,1694,1694,1694,0
|
|
20240823,170300,1229752121,1694,1694,1694,1694,0
|
|
20240823,170200,1229752121,1694,1694,1694,1694,0
|
|
20240823,170100,1229752121,1694,1694,1694,1694,0
|
|
20240823,170000,1229752121,1694,1694,1694,1694,0
|
|
20240823,165900,1229752121,1694,1694,1694,1694,0
|
|
20240823,165800,1229752121,1694,1694,1694,1694,0
|
|
20240823,165700,1229752121,1694,1694,1694,1694,0
|
|
20240823,165600,1229752121,1694,1694,1694,1694,0
|
|
20240823,165500,1229752121,1694,1694,1694,1694,0
|
|
20240823,165400,1229752121,1694,1694,1694,1694,10949
|
|
20240823,165300,1229752121,1694,1694,1694,1694,0
|
|
20240823,165200,1229752121,1694,1694,1694,1694,0
|
|
20240823,165100,1229752121,1694,1694,1694,1694,0
|
|
20240823,165000,1229752121,1694,1694,1694,1694,0
|
|
20240823,164900,1229752121,1694,1694,1694,1694,0
|
|
20240823,164800,1229752121,1694,1694,1694,1694,0
|
|
20240823,164700,1229752121,1694,1694,1694,1694,0
|
|
20240823,164600,1229752121,1694,1694,1694,1694,0
|
|
20240823,164500,1229752121,1694,1694,1694,1694,0
|
|
20240823,164400,1229752121,1694,1694,1694,1694,0
|
|
20240823,164300,1229752121,1694,1694,1694,1694,0
|
|
20240823,164200,1229752121,1694,1694,1694,1694,0
|
|
20240823,164100,1229752121,1694,1694,1694,1694,0
|
|
20240823,164000,1229752121,1694,1694,1694,1694,0
|
|
20240823,163900,1229752121,1694,1694,1694,1694,0
|
|
20240823,163800,1229752121,1694,1694,1694,1694,0
|
|
20240823,163700,1229752121,1694,1694,1694,1694,0
|
|
20240823,163600,1229752121,1694,1694,1694,1694,0
|
|
20240823,163500,1229752121,1694,1694,1694,1694,0
|
|
20240823,163400,1229752121,1694,1694,1694,1694,0
|
|
20240823,163300,1229752121,1694,1694,1694,1694,0
|
|
20240823,163200,1229752121,1694,1694,1694,1694,0
|
|
20240823,163100,1229752121,1694,1694,1694,1694,0
|
|
20240823,163000,1229752121,1694,1694,1694,1694,0
|
|
20240823,162900,1229752121,1694,1694,1694,1694,0
|
|
20240823,162800,1229752121,1694,1694,1694,1694,0
|
|
20240823,162700,1229752121,1694,1694,1694,1694,0
|
|
20240823,162600,1229752121,1694,1694,1694,1694,0
|
|
20240823,162500,1229752121,1694,1694,1694,1694,0
|
|
20240823,162400,1229752121,1694,1694,1694,1694,10949
|
|
20240823,162300,1229752121,1694,1694,1694,1694,0
|
|
20240823,162200,1229752121,1694,1694,1694,1694,0
|
|
20240823,162100,1229752121,1694,1694,1694,1694,0
|
|
20240823,162000,1229752121,1694,1694,1694,1694,0
|
|
20240823,161900,1229752121,1694,1694,1694,1694,0
|
|
20240823,161800,1229752121,1694,1694,1694,1694,0
|
|
20240823,161700,1229752121,1694,1694,1694,1694,0
|
|
20240823,161600,1229752121,1694,1694,1694,1694,0
|
|
20240823,161500,1229752121,1694,1694,1694,1694,0
|
|
20240823,161400,1229752121,1694,1694,1694,1694,0
|
|
20240823,161300,1229752121,1694,1694,1694,1694,0
|
|
20240823,161200,1229752121,1694,1694,1694,1694,0
|
|
20240823,161100,1229752121,1694,1694,1694,1694,0
|
|
20240823,161000,1229752121,1694,1694,1694,1694,0
|
|
20240823,160900,1229752121,1694,1694,1694,1694,0
|
|
20240823,160800,1229752121,1694,1694,1694,1694,0
|
|
20240823,160700,1229752121,1694,1694,1694,1694,0
|
|
20240823,160600,1229752121,1694,1694,1694,1694,0
|
|
20240823,160500,1229752121,1694,1694,1694,1694,0
|
|
20240823,160400,1229752121,1694,1694,1694,1694,0
|
|
20240823,160300,1229752121,1694,1694,1694,1694,0
|
|
20240823,160200,1229752121,1694,1694,1694,1694,0
|
|
20240823,160100,1229752121,1694,1694,1694,1694,0
|
|
20240823,160000,1229752121,1694,1694,1694,1694,0
|
|
20240823,155900,1229752121,1694,1694,1694,1694,0
|
|
20240823,155800,1229752121,1694,1694,1694,1694,0
|
|
20240823,155700,1229752121,1694,1694,1694,1694,0
|
|
20240823,155600,1229752121,1694,1694,1694,1694,0
|
|
20240823,155500,1229752121,1694,1694,1694,1694,0
|
|
20240823,155400,1229752121,1694,1694,1694,1694,10949
|
|
20240823,155300,1229752121,1694,1694,1694,1694,0
|
|
20240823,155200,1229752121,1694,1694,1694,1694,0
|
|
20240823,155100,1229752121,1694,1694,1694,1694,0
|
|
20240823,155000,1229752121,1694,1694,1694,1694,0
|
|
20240823,154900,1229752121,1694,1694,1694,1694,0
|
|
20240823,154800,1229752121,1694,1694,1694,1694,0
|
|
20240823,154700,1229752121,1694,1694,1694,1694,0
|
|
20240823,154600,1229752121,1694,1694,1694,1694,0
|
|
20240823,154500,1229752121,1694,1694,1694,1694,0
|
|
20240823,154400,1229752121,1694,1694,1694,1694,0
|
|
20240823,154300,1229752121,1694,1694,1694,1694,0
|
|
20240823,154200,1229752121,1694,1694,1694,1694,0
|
|
20240823,154100,1229752121,1694,1694,1694,1694,0
|
|
20240823,154000,1229752121,1694,1694,1694,1694,0
|
|
20240823,153900,1229752121,1694,1694,1694,1694,0
|
|
20240823,153800,1229752121,1694,1694,1694,1694,0
|
|
20240823,153700,1229752121,1694,1694,1694,1694,0
|
|
20240823,153600,1229752121,1694,1694,1694,1694,0
|
|
20240823,153500,1229752121,1694,1694,1694,1694,0
|
|
20240823,153400,1229752121,1694,1694,1694,1694,0
|
|
20240823,153300,1229752121,1694,1694,1694,1694,0
|
|
20240823,153200,1229752121,1694,1694,1694,1694,0
|
|
20240823,153100,1229752121,1694,1694,1694,1694,0
|
|
20240823,153000,1229752121,1694,1694,1694,1694,10949
|
|
20240823,152900,1211204515,1695,1695,1695,1695,0
|
|
20240823,152800,1211204515,1695,1695,1695,1695,0
|
|
20240823,152700,1211204515,1695,1695,1695,1695,0
|
|
20240823,152600,1211204515,1695,1695,1695,1695,0
|
|
20240823,152500,1211204515,1695,1695,1695,1695,0
|
|
20240823,152400,1211204515,1695,1695,1695,1695,0
|
|
20240823,152300,1211204515,1695,1695,1695,1695,0
|
|
20240823,152200,1211204515,1695,1695,1695,1695,0
|
|
20240823,152100,1211204515,1695,1695,1695,1695,0
|
|
20240823,152000,1211204515,1695,1695,1695,1695,0
|
|
20240823,151900,1211204515,1695,1694,1695,1690,1206
|
|
20240823,151800,1209163627,1695,1694,1695,1691,1115
|
|
20240823,151700,1207275156,1691,1692,1695,1689,4185
|
|
20240823,151600,1200199555,1690,1690,1692,1689,463
|
|
20240823,151500,1199417329,1690,1693,1693,1690,18
|
|
20240823,151400,1199386882,1693,1690,1693,1689,613
|
|
20240823,151300,1198351037,1694,1694,1694,1690,264
|
|
20240823,151200,1197903912,1694,1694,1694,1694,2
|
|
20240823,151100,1197900524,1695,1690,1695,1688,2255
|
|
20240823,151000,1194093914,1695,1695,1695,1695,11
|
|
20240823,150900,1194075269,1695,1695,1695,1688,236
|
|
20240823,150800,1193675571,1696,1689,1696,1688,52
|
|
20240823,150700,1193587753,1697,1697,1697,1688,57
|
|
20240823,150600,1193491459,1697,1697,1697,1689,6021
|
|
20240823,150500,1183273982,1697,1698,1698,1690,5157
|
|
20240823,150400,1174557551,1691,1693,1698,1691,10179
|
|
20240823,150300,1157318598,1693,1692,1693,1692,21
|
|
20240823,150200,1157283063,1693,1693,1693,1693,295
|
|
20240823,150100,1156783628,1693,1692,1693,1692,45
|
|
20240823,150000,1156707461,1693,1693,1693,1693,24
|
|
20240823,145900,1156666829,1693,1693,1693,1693,0
|
|
20240823,145800,1156666829,1693,1695,1695,1693,239
|
|
20240823,145700,1156261958,1696,1695,1696,1695,108
|
|
20240823,145600,1156078897,1696,1695,1696,1695,2002
|
|
20240823,145500,1152685505,1695,1695,1695,1687,4521
|
|
20240823,145400,1145054421,1695,1692,1695,1692,153
|
|
20240823,145300,1144795140,1695,1695,1695,1695,0
|
|
20240823,145200,1144795140,1695,1695,1695,1695,0
|
|
20240823,145100,1144795140,1695,1693,1695,1689,10008
|
|
20240823,145000,1127885267,1695,1692,1695,1689,131
|
|
20240823,144900,1127663311,1694,1694,1694,1694,300
|
|
20240823,144800,1127155111,1694,1690,1694,1690,211
|
|
20240823,144700,1126798477,1694,1689,1694,1689,220
|
|
20240823,144600,1126426167,1694,1693,1694,1689,5019
|
|
20240823,144500,1117948313,1695,1695,1695,1695,1119
|
|
20240823,144400,1116051608,1695,1694,1695,1689,10694
|
|
20240823,144300,1097977000,1694,1691,1694,1690,592
|
|
20240823,144200,1096976456,1694,1693,1694,1693,102
|
|
20240823,144100,1096803768,1694,1694,1694,1687,1003
|
|
20240823,144000,1095104693,1696,1693,1696,1693,1001
|
|
20240823,143900,1093409997,1693,1692,1693,1692,192
|
|
20240823,143800,1093084991,1692,1685,1692,1685,750
|
|
20240823,143700,1091821234,1685,1685,1685,1683,1921
|
|
20240823,143600,1088585349,1685,1685,1685,1683,1630
|
|
20240823,143500,1085839399,1686,1688,1688,1686,485
|
|
20240823,143400,1085021400,1693,1693,1693,1693,450
|
|
20240823,143300,1084259550,1693,1693,1693,1693,52
|
|
20240823,143200,1084171514,1686,1686,1693,1682,3437
|
|
20240823,143100,1078377508,1693,1694,1699,1682,18845
|
|
20240823,143000,1046637910,1698,1686,1698,1684,55
|
|
20240823,142900,1046545132,1699,1689,1699,1687,6113
|
|
20240823,142800,1036231802,1700,1699,1700,1689,5332
|
|
20240823,142700,1027201622,1699,1689,1699,1689,119
|
|
20240823,142600,1027000511,1689,1689,1689,1689,0
|
|
20240823,142500,1027000511,1689,1688,1689,1683,25200
|
|
20240823,142400,984561295,1689,1689,1689,1689,129
|
|
20240823,142300,984343414,1689,1690,1699,1688,4658
|
|
20240823,142200,976473441,1699,1699,1699,1699,0
|
|
20240823,142100,976473441,1699,1699,1699,1699,168
|
|
20240823,142000,976188009,1689,1695,1700,1689,1091
|
|
20240823,141900,974344283,1700,1697,1700,1694,174
|
|
20240823,141800,974049097,1700,1700,1700,1700,0
|
|
20240823,141700,974049097,1700,1699,1700,1699,621
|
|
20240823,141600,972993897,1700,1699,1700,1699,2102
|
|
20240823,141500,969422597,1700,1700,1700,1700,0
|
|
20240823,141400,969422597,1700,1700,1700,1691,1807
|
|
20240823,141300,966357354,1699,1698,1699,1698,1539
|
|
20240823,141200,963743694,1698,1696,1700,1693,3239
|
|
20240823,141100,958256192,1696,1700,1700,1694,2533
|
|
20240823,141000,953964533,1700,1700,1700,1700,122
|
|
20240823,140900,953757133,1700,1698,1701,1696,907
|
|
20240823,140800,952215680,1701,1698,1701,1698,42
|
|
20240823,140700,952144352,1701,1701,1701,1701,0
|
|
20240823,140600,952144352,1701,1699,1702,1697,654
|
|
20240823,140500,951033716,1702,1700,1702,1700,216
|
|
20240823,140400,950666510,1702,1702,1702,1701,22
|
|
20240823,140300,950629084,1703,1703,1703,1703,0
|
|
20240823,140200,950629084,1703,1703,1703,1703,113
|
|
20240823,140100,950436645,1703,1702,1704,1698,256
|
|
20240823,140000,950001346,1704,1702,1704,1702,26
|
|
20240823,135900,949957086,1705,1703,1705,1702,1007
|
|
20240823,135800,948242154,1703,1705,1705,1703,152
|
|
20240823,135700,947983294,1705,1705,1705,1702,1668
|
|
20240823,135600,945141295,1705,1705,1705,1704,2586
|
|
20240823,135500,940732223,1705,1701,1705,1701,6575
|
|
20240823,135400,929536075,1701,1700,1701,1700,2446
|
|
20240823,135300,925377811,1700,1700,1700,1699,4246
|
|
20240823,135200,918160611,1700,1699,1700,1699,5954
|
|
20240823,135100,908043811,1699,1698,1699,1698,3244
|
|
20240823,135000,902533646,1698,1698,1698,1698,1960
|
|
20240823,134900,899205566,1698,1697,1698,1697,583
|
|
20240823,134800,898215912,1697,1695,1697,1695,4017
|
|
20240823,134700,891405688,1695,1694,1695,1693,1104
|
|
20240823,134600,889535446,1694,1694,1694,1694,967
|
|
20240823,134500,887897348,1694,1694,1694,1694,219
|
|
20240823,134400,887526362,1694,1694,1694,1693,1007
|
|
20240823,134300,885821374,1694,1695,1695,1694,43
|
|
20240823,134200,885748513,1695,1695,1695,1695,20
|
|
20240823,134100,885714613,1695,1695,1695,1695,139
|
|
20240823,134000,885479008,1695,1695,1695,1694,420
|
|
20240823,133900,884767379,1695,1695,1695,1695,500
|
|
20240823,133800,883919879,1695,1694,1695,1694,390
|
|
20240823,133700,883259216,1695,1695,1695,1695,23
|
|
20240823,133600,883220231,1695,1694,1695,1694,506
|
|
20240823,133500,882362680,1695,1695,1695,1694,30
|
|
20240823,133400,882311838,1695,1695,1695,1695,0
|
|
20240823,133300,882311838,1695,1695,1695,1695,446
|
|
20240823,133200,881555868,1695,1695,1695,1695,127
|
|
20240823,133100,881340603,1695,1695,1695,1695,215
|
|
20240823,133000,880976178,1693,1695,1695,1693,1003
|
|
20240823,132900,879278093,1694,1694,1694,1694,1057
|
|
20240823,132800,877487535,1693,1693,1693,1693,38
|
|
20240823,132700,877423201,1693,1694,1694,1693,59
|
|
20240823,132600,877323295,1693,1694,1694,1693,120
|
|
20240823,132500,877120109,1694,1694,1694,1694,129
|
|
20240823,132400,876901583,1693,1693,1693,1693,0
|
|
20240823,132300,876901583,1693,1693,1693,1693,0
|
|
20240823,132200,876901583,1693,1693,1693,1693,1176
|
|
20240823,132100,874910615,1693,1691,1693,1691,1261
|
|
20240823,132000,872777986,1691,1693,1693,1691,710
|
|
20240823,131900,871577282,1692,1692,1692,1692,558
|
|
20240823,131800,870633146,1693,1693,1693,1693,177
|
|
20240823,131700,870333485,1693,1693,1693,1693,120
|
|
20240823,131600,870130325,1693,1693,1693,1693,346
|
|
20240823,131500,869544547,1693,1692,1693,1692,515
|
|
20240823,131400,868672693,1692,1692,1692,1692,274
|
|
20240823,131300,868209085,1684,1684,1692,1684,3292
|
|
20240823,131200,862661355,1684,1684,1684,1684,1
|
|
20240823,131100,862659671,1683,1683,1683,1682,572
|
|
20240823,131000,861697005,1683,1682,1683,1682,990
|
|
20240823,130900,860031713,1683,1683,1683,1683,16
|
|
20240823,130800,860004785,1683,1683,1683,1683,20
|
|
20240823,130700,859971125,1684,1682,1684,1682,201
|
|
20240823,130600,859632758,1683,1684,1684,1682,1616
|
|
20240823,130500,856914307,1684,1685,1685,1684,65
|
|
20240823,130400,856804803,1686,1686,1686,1686,15
|
|
20240823,130300,856779513,1686,1686,1686,1686,119
|
|
20240823,130200,856578879,1686,1686,1686,1686,0
|
|
20240823,130100,856578879,1686,1686,1686,1686,374
|
|
20240823,130000,855948315,1686,1686,1686,1686,0
|
|
20240823,125900,855948315,1686,1683,1686,1682,1364
|
|
20240823,125800,853652280,1683,1684,1684,1683,276
|
|
20240823,125700,853187650,1684,1684,1684,1684,997
|
|
20240823,125600,851508702,1685,1687,1687,1685,227
|
|
20240823,125500,851125974,1686,1686,1686,1686,106
|
|
20240823,125400,850947258,1686,1692,1692,1686,11150
|
|
20240823,125300,832138546,1693,1693,1693,1690,1503
|
|
20240823,125200,829598425,1691,1693,1693,1691,1030
|
|
20240823,125100,827856111,1693,1693,1693,1693,122
|
|
20240823,125000,827649565,1690,1691,1693,1690,2071
|
|
20240823,124900,824149340,1693,1694,1694,1690,603
|
|
20240823,124800,823129944,1690,1694,1694,1690,515
|
|
20240823,124700,822257674,1694,1694,1694,1692,475
|
|
20240823,124600,821453802,1694,1695,1695,1694,93
|
|
20240823,124500,821296240,1695,1694,1695,1694,2773
|
|
20240823,124400,816598777,1694,1694,1694,1694,440
|
|
20240823,124300,815853417,1694,1694,1694,1694,0
|
|
20240823,124200,815853417,1694,1694,1694,1694,0
|
|
20240823,124100,815853417,1694,1694,1694,1694,540
|
|
20240823,124000,814938657,1694,1694,1694,1694,1140
|
|
20240823,123900,813007497,1694,1694,1694,1693,1790
|
|
20240823,123800,809975579,1694,1693,1694,1693,2353
|
|
20240823,123700,805991748,1693,1692,1693,1688,2207
|
|
20240823,123600,802256724,1690,1690,1692,1690,728
|
|
20240823,123500,801026100,1690,1690,1690,1690,10
|
|
20240823,123400,801009200,1690,1690,1690,1689,171
|
|
20240823,123300,800720364,1690,1689,1690,1689,299
|
|
20240823,123200,800215216,1688,1688,1688,1688,50
|
|
20240823,123100,800130816,1688,1688,1688,1688,74
|
|
20240823,123000,800005904,1688,1688,1688,1688,21
|
|
20240823,122900,799970456,1688,1688,1688,1688,178
|
|
20240823,122800,799669992,1688,1688,1688,1688,18
|
|
20240823,122700,799639608,1689,1688,1689,1688,15
|
|
20240823,122600,799614287,1689,1689,1689,1689,0
|
|
20240823,122500,799614287,1689,1689,1689,1689,534
|
|
20240823,122400,798712361,1689,1688,1690,1688,2290
|
|
20240823,122300,794846211,1690,1691,1691,1690,1388
|
|
20240823,122200,792500488,1691,1690,1691,1689,282
|
|
20240823,122100,792023937,1690,1690,1690,1688,2143
|
|
20240823,122000,788404635,1690,1688,1690,1688,3356
|
|
20240823,121900,782738303,1688,1687,1688,1687,120
|
|
20240823,121800,782535826,1687,1686,1687,1686,1350
|
|
20240823,121700,780258749,1684,1685,1686,1684,16
|
|
20240823,121600,780231801,1684,1684,1684,1684,43
|
|
20240823,121500,780159389,1686,1686,1686,1686,0
|
|
20240823,121400,780159389,1686,1684,1686,1684,142
|
|
20240823,121300,779920021,1683,1683,1684,1683,1488
|
|
20240823,121200,777415715,1683,1685,1685,1683,2141
|
|
20240823,121100,773808352,1685,1687,1687,1685,5652
|
|
20240823,121000,764274450,1685,1686,1686,1685,2908
|
|
20240823,120900,759372470,1686,1687,1687,1686,1437
|
|
20240823,120800,756948485,1688,1687,1688,1687,1846
|
|
20240823,120700,753834268,1687,1687,1687,1687,122
|
|
20240823,120600,753628454,1682,1683,1687,1682,405
|
|
20240823,120500,752947039,1684,1685,1685,1684,27
|
|
20240823,120400,752901553,1687,1688,1688,1684,66
|
|
20240823,120300,752790259,1688,1687,1688,1687,137
|
|
20240823,120200,752559007,1684,1685,1688,1684,60
|
|
20240823,120100,752457918,1688,1688,1688,1685,19
|
|
20240823,120000,752425897,1687,1687,1687,1687,2
|
|
20240823,115900,752422523,1683,1682,1683,1682,129
|
|
20240823,115800,752205417,1682,1682,1682,1682,18
|
|
20240823,115700,752175141,1682,1682,1682,1681,1059
|
|
20240823,115600,750394903,1682,1683,1683,1681,191
|
|
20240823,115500,750073503,1683,1682,1683,1681,1224
|
|
20240823,115400,748015931,1683,1683,1683,1682,33
|
|
20240823,115300,747960418,1683,1689,1689,1681,1737
|
|
20240823,115200,745040465,1681,1688,1689,1681,3573
|
|
20240823,115100,739018038,1688,1684,1689,1680,1112
|
|
20240823,115000,737142298,1689,1687,1689,1686,3525
|
|
20240823,114900,731193139,1689,1681,1689,1681,2452
|
|
20240823,114800,727070296,1681,1679,1681,1679,3540
|
|
20240823,114700,721123622,1679,1678,1679,1678,614
|
|
20240823,114600,720092948,1677,1678,1678,1677,49
|
|
20240823,114500,720010758,1678,1678,1678,1678,490
|
|
20240823,114400,719188538,1677,1677,1678,1677,177
|
|
20240823,114300,718891690,1677,1677,1677,1677,7
|
|
20240823,114200,718879951,1676,1677,1677,1676,59
|
|
20240823,114100,718781050,1674,1678,1678,1674,630
|
|
20240823,114000,717725910,1673,1673,1673,1673,0
|
|
20240823,113900,717725910,1673,1673,1673,1673,790
|
|
20240823,113800,716404240,1670,1671,1671,1670,110
|
|
20240823,113700,716220516,1673,1676,1676,1673,7848
|
|
20240823,113600,703083622,1677,1676,1677,1676,127
|
|
20240823,113500,702870750,1676,1676,1676,1676,973
|
|
20240823,113400,701240002,1677,1676,1677,1676,564
|
|
20240823,113300,700294674,1676,1676,1677,1676,134
|
|
20240823,113200,700069984,1676,1676,1676,1676,24
|
|
20240823,113100,700029760,1676,1676,1676,1676,27
|
|
20240823,113000,699984508,1675,1677,1677,1675,145
|
|
20240823,112900,699741345,1675,1674,1675,1674,76
|
|
20240823,112800,699614104,1674,1674,1674,1674,41
|
|
20240823,112700,699545470,1678,1673,1678,1673,1474
|
|
20240823,112600,697079358,1673,1668,1673,1668,11814
|
|
20240823,112500,677363636,1668,1669,1669,1667,373
|
|
20240823,112400,676741519,1669,1669,1669,1669,22
|
|
20240823,112300,676704801,1667,1669,1669,1667,124
|
|
20240823,112200,676497999,1669,1669,1669,1669,121
|
|
20240823,112100,676296050,1667,1669,1669,1660,5713
|
|
20240823,112000,666790387,1669,1669,1669,1669,26
|
|
20240823,111900,666746993,1669,1673,1673,1669,260
|
|
20240823,111800,666312308,1671,1674,1674,1671,724
|
|
20240823,111700,665102196,1675,1675,1675,1675,24
|
|
20240823,111600,665061996,1674,1674,1674,1673,106
|
|
20240823,111500,664884654,1673,1676,1679,1673,649
|
|
20240823,111400,663796266,1676,1666,1676,1666,4373
|
|
20240823,111300,656498022,1660,1660,1660,1660,0
|
|
20240823,111200,656498022,1660,1662,1662,1657,6470
|
|
20240823,111100,645766201,1660,1668,1676,1660,30287
|
|
20240823,111000,595441398,1676,1681,1681,1666,6092
|
|
20240823,110900,585278980,1662,1681,1682,1662,8068
|
|
20240823,110800,571823614,1682,1682,1682,1682,19
|
|
20240823,110700,571791656,1688,1681,1688,1680,171
|
|
20240823,110600,571503422,1689,1689,1689,1689,5
|
|
20240823,110500,571494977,1690,1690,1690,1690,200
|
|
20240823,110400,571156977,1692,1686,1692,1676,2350
|
|
20240823,110300,567214320,1686,1675,1686,1675,3799
|
|
20240823,110200,560847705,1675,1676,1676,1674,1857
|
|
20240823,110100,557736236,1674,1674,1674,1674,0
|
|
20240823,110000,557736236,1674,1674,1675,1674,1170
|
|
20240823,105900,555777636,1674,1670,1674,1670,249
|
|
20240823,105800,555360994,1670,1670,1670,1670,374
|
|
20240823,105700,554736414,1670,1676,1676,1670,12542
|
|
20240823,105600,533778675,1676,1677,1678,1674,5354
|
|
20240823,105500,524804024,1678,1686,1686,1677,7232
|
|
20240823,105400,512671760,1680,1682,1682,1680,20612
|
|
20240823,105300,478034116,1686,1682,1686,1682,1355
|
|
20240823,105200,475755002,1686,1686,1687,1683,9171
|
|
20240823,105100,460309649,1687,1687,1687,1687,50
|
|
20240823,105000,460225299,1686,1686,1686,1685,106
|
|
20240823,104900,460046624,1687,1687,1687,1687,135
|
|
20240823,104800,459818879,1686,1687,1687,1686,317
|
|
20240823,104700,459284400,1687,1686,1687,1686,251
|
|
20240823,104600,458861193,1687,1686,1687,1686,2801
|
|
20240823,104500,454138706,1686,1686,1687,1686,465
|
|
20240823,104400,453354561,1687,1687,1687,1687,22
|
|
20240823,104300,453317447,1686,1687,1687,1686,10
|
|
20240823,104200,453300586,1686,1686,1687,1686,1740
|
|
20240823,104100,450366839,1686,1688,1688,1686,813
|
|
20240823,104000,448995423,1688,1687,1688,1687,695
|
|
20240823,103900,447822765,1687,1690,1690,1687,11065
|
|
20240823,103800,429129747,1692,1692,1692,1692,129
|
|
20240823,103700,428911479,1690,1692,1692,1690,398
|
|
20240823,103600,428238445,1692,1692,1692,1692,100
|
|
20240823,103500,428069245,1692,1693,1693,1692,23
|
|
20240823,103400,428030312,1693,1693,1693,1693,141
|
|
20240823,103300,427791599,1693,1693,1693,1692,60
|
|
20240823,103200,427690042,1693,1693,1693,1691,5
|
|
20240823,103100,427681579,1691,1691,1691,1691,1136
|
|
20240823,103000,425760603,1692,1692,1692,1691,415
|
|
20240823,102900,425058424,1691,1691,1691,1691,619
|
|
20240823,102800,424011695,1691,1691,1691,1691,530
|
|
20240823,102700,423115465,1691,1691,1691,1690,840
|
|
20240823,102600,421695178,1691,1691,1691,1691,144
|
|
20240823,102500,421451674,1691,1691,1691,1691,35
|
|
20240823,102400,421392489,1690,1690,1691,1690,118
|
|
20240823,102300,421193056,1691,1692,1692,1691,3264
|
|
20240823,102200,415673526,1692,1692,1692,1691,638
|
|
20240823,102100,414594217,1692,1692,1692,1691,2017
|
|
20240823,102000,411182905,1693,1693,1694,1693,331
|
|
20240823,101900,410622492,1693,1694,1694,1693,335
|
|
20240823,101800,410055202,1694,1696,1696,1694,220
|
|
20240823,101700,409682465,1696,1694,1696,1694,324
|
|
20240823,101600,409133601,1694,1693,1694,1693,1648
|
|
20240823,101500,406342645,1693,1692,1693,1691,928
|
|
20240823,101400,404772327,1691,1693,1695,1691,4616
|
|
20240823,101300,396961668,1693,1696,1696,1693,222
|
|
20240823,101200,396585728,1696,1696,1696,1696,141
|
|
20240823,101100,396346592,1697,1697,1697,1697,0
|
|
20240823,101000,396346592,1697,1694,1697,1692,14803
|
|
20240823,100900,371251436,1695,1696,1696,1694,8632
|
|
20240823,100800,356628726,1696,1695,1696,1695,606
|
|
20240823,100700,355601553,1696,1695,1696,1691,1849
|
|
20240823,100600,352472533,1696,1696,1696,1696,17
|
|
20240823,100500,352443701,1696,1696,1696,1696,0
|
|
20240823,100400,352443701,1696,1696,1696,1696,157
|
|
20240823,100300,352177429,1696,1697,1697,1696,117
|
|
20240823,100200,351978974,1697,1696,1698,1696,147
|
|
20240823,100100,351729615,1698,1696,1698,1696,134
|
|
20240823,100000,351502345,1699,1693,1699,1693,341
|
|
20240823,095900,350924703,1693,1691,1693,1691,2495
|
|
20240823,095800,346705210,1691,1691,1691,1690,597
|
|
20240823,095700,345695989,1693,1693,1693,1693,338
|
|
20240823,095600,345123755,1691,1690,1691,1690,968
|
|
20240823,095500,343487067,1691,1691,1691,1691,643
|
|
20240823,095400,342399754,1691,1689,1691,1688,1762
|
|
20240823,095300,339421883,1689,1691,1691,1689,4930
|
|
20240823,095200,331090605,1691,1692,1692,1691,1063
|
|
20240823,095100,329293055,1693,1693,1694,1691,38
|
|
20240823,095000,329228742,1693,1691,1694,1691,936
|
|
20240823,094900,327645523,1691,1692,1694,1691,388
|
|
20240823,094800,326988913,1694,1694,1694,1692,160
|
|
20240823,094700,326718116,1691,1695,1695,1691,1063
|
|
20240823,094600,324920521,1695,1698,1698,1692,610
|
|
20240823,094500,323887474,1697,1698,1698,1697,228
|
|
20240823,094400,323500335,1698,1698,1698,1696,267
|
|
20240823,094300,323047173,1696,1696,1696,1696,49
|
|
20240823,094200,322964069,1699,1699,1699,1699,122
|
|
20240823,094100,322756791,1699,1700,1700,1690,10497
|
|
20240823,094000,305008578,1691,1700,1700,1690,14718
|
|
20240823,093900,280105078,1701,1699,1701,1699,517
|
|
20240823,093800,279226661,1702,1699,1702,1699,1240
|
|
20240823,093700,277116399,1700,1701,1701,1700,834
|
|
20240823,093600,275698535,1703,1703,1703,1703,26
|
|
20240823,093500,275654257,1704,1704,1704,1702,102
|
|
20240823,093400,275480464,1704,1703,1704,1702,2236
|
|
20240823,093300,271673450,1703,1703,1703,1703,1517
|
|
20240823,093200,269089999,1703,1703,1703,1701,354
|
|
20240823,093100,268487837,1703,1704,1704,1703,732
|
|
20240823,093000,267241014,1704,1697,1704,1696,9392
|
|
20240823,092900,251279349,1697,1699,1699,1696,2028
|
|
20240823,092800,247838028,1699,1697,1699,1695,469
|
|
20240823,092700,247042165,1696,1691,1696,1691,293
|
|
20240823,092600,246545866,1691,1694,1694,1691,378
|
|
20240823,092500,245905919,1694,1691,1696,1691,719
|
|
20240823,092400,244687220,1691,1691,1691,1691,17
|
|
20240823,092300,244658473,1691,1693,1695,1691,6920
|
|
20240823,092200,232955952,1695,1690,1695,1690,619
|
|
20240823,092100,231906767,1690,1689,1690,1689,1781
|
|
20240823,092000,228897307,1688,1689,1689,1688,676
|
|
20240823,091900,227755578,1689,1689,1689,1684,211
|
|
20240823,091800,227400004,1689,1683,1689,1683,678
|
|
20240823,091700,226258702,1683,1692,1692,1683,18569
|
|
20240823,091600,194897633,1692,1692,1698,1690,7871
|
|
20240823,091500,181585907,1693,1697,1698,1693,1952
|
|
20240823,091400,178277354,1698,1697,1698,1697,217
|
|
20240823,091300,177909069,1697,1702,1702,1697,17590
|
|
20240823,091200,147997135,1704,1701,1704,1700,7235
|
|
20240823,091100,135683401,1700,1700,1701,1695,3928
|
|
20240823,091000,129006088,1700,1701,1701,1700,523
|
|
20240823,090900,128116690,1701,1692,1701,1691,1306
|
|
20240823,090800,125907068,1689,1691,1701,1689,3815
|
|
20240823,090700,119455022,1702,1702,1702,1686,3117
|
|
20240823,090600,114150923,1686,1689,1702,1686,2278
|
|
20240823,090500,110283375,1683,1682,1689,1681,25666
|
|
20240823,090400,67114326,1681,1691,1691,1680,8707
|
|
20240823,090300,52448671,1692,1701,1709,1691,11452
|
|
20240823,090200,33004250,1709,1705,1712,1699,3793
|
|
20240823,090100,26542564,1702,1700,1702,1699,5930
|
|
20240823,090000,16460271,1700,1703,1703,1699,9061
|