589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,184600,1575436416,1742,1742,1742,1742,15930
|
|
20240826,184500,1575436416,1742,1742,1742,1742,0
|
|
20240826,184400,1575436416,1742,1742,1742,1742,0
|
|
20240826,184300,1575436416,1742,1742,1742,1742,0
|
|
20240826,184200,1575436416,1742,1742,1742,1742,0
|
|
20240826,184100,1575436416,1742,1742,1742,1742,0
|
|
20240826,184000,1575436416,1742,1742,1742,1742,0
|
|
20240826,183900,1575436416,1742,1742,1742,1742,0
|
|
20240826,183800,1575436416,1742,1742,1742,1742,0
|
|
20240826,183700,1575436416,1742,1742,1742,1742,0
|
|
20240826,183600,1575436416,1742,1742,1742,1742,0
|
|
20240826,183500,1575436416,1742,1742,1742,1742,0
|
|
20240826,183400,1575436416,1742,1742,1742,1742,0
|
|
20240826,183300,1575436416,1742,1742,1742,1742,0
|
|
20240826,183200,1575436416,1742,1742,1742,1742,0
|
|
20240826,183100,1575436416,1742,1742,1742,1742,0
|
|
20240826,183000,1575436416,1742,1742,1742,1742,0
|
|
20240826,182900,1575436416,1742,1742,1742,1742,0
|
|
20240826,182800,1575436416,1742,1742,1742,1742,0
|
|
20240826,182700,1575436416,1742,1742,1742,1742,0
|
|
20240826,182600,1575436416,1742,1742,1742,1742,0
|
|
20240826,182500,1575436416,1742,1742,1742,1742,0
|
|
20240826,182400,1575436416,1742,1742,1742,1742,0
|
|
20240826,182300,1575436416,1742,1742,1742,1742,0
|
|
20240826,182200,1575436416,1742,1742,1742,1742,0
|
|
20240826,182100,1575436416,1742,1742,1742,1742,0
|
|
20240826,182000,1575436416,1742,1742,1742,1742,0
|
|
20240826,181900,1575436416,1742,1742,1742,1742,0
|
|
20240826,181800,1575436416,1742,1742,1742,1742,0
|
|
20240826,181700,1575436416,1742,1742,1742,1742,0
|
|
20240826,181600,1575436416,1742,1742,1742,1742,15930
|
|
20240826,181500,1575436416,1742,1742,1742,1742,0
|
|
20240826,181400,1575436416,1742,1742,1742,1742,0
|
|
20240826,181300,1575436416,1742,1742,1742,1742,0
|
|
20240826,181200,1575436416,1742,1742,1742,1742,0
|
|
20240826,181100,1575436416,1742,1742,1742,1742,0
|
|
20240826,181000,1575436416,1742,1742,1742,1742,0
|
|
20240826,180900,1575436416,1742,1742,1742,1742,0
|
|
20240826,180800,1575436416,1742,1742,1742,1742,0
|
|
20240826,180700,1575436416,1742,1742,1742,1742,0
|
|
20240826,180600,1575436416,1742,1742,1742,1742,0
|
|
20240826,180500,1575436416,1742,1742,1742,1742,0
|
|
20240826,180400,1575436416,1742,1742,1742,1742,0
|
|
20240826,180300,1575436416,1742,1742,1742,1742,0
|
|
20240826,180200,1575436416,1742,1742,1742,1742,0
|
|
20240826,180100,1575436416,1742,1742,1742,1742,0
|
|
20240826,180000,1575436416,1742,1742,1742,1742,0
|
|
20240826,175900,1575436416,1742,1742,1742,1742,0
|
|
20240826,175800,1575436416,1742,1742,1742,1742,0
|
|
20240826,175700,1575436416,1742,1742,1742,1742,0
|
|
20240826,175600,1575436416,1742,1742,1742,1742,0
|
|
20240826,175500,1575436416,1742,1742,1742,1742,0
|
|
20240826,175400,1575436416,1742,1742,1742,1742,0
|
|
20240826,175300,1575436416,1742,1742,1742,1742,0
|
|
20240826,175200,1575436416,1742,1742,1742,1742,0
|
|
20240826,175100,1575436416,1742,1742,1742,1742,0
|
|
20240826,175000,1575436416,1742,1742,1742,1742,0
|
|
20240826,174900,1575436416,1742,1742,1742,1742,0
|
|
20240826,174800,1575436416,1742,1742,1742,1742,0
|
|
20240826,174700,1575436416,1742,1742,1742,1742,0
|
|
20240826,174600,1575436416,1742,1742,1742,1742,15930
|
|
20240826,174500,1575436416,1742,1742,1742,1742,0
|
|
20240826,174400,1575436416,1742,1742,1742,1742,0
|
|
20240826,174300,1575436416,1742,1742,1742,1742,0
|
|
20240826,174200,1575436416,1742,1742,1742,1742,0
|
|
20240826,174100,1575436416,1742,1742,1742,1742,0
|
|
20240826,174000,1575436416,1742,1742,1742,1742,0
|
|
20240826,173900,1575436416,1742,1742,1742,1742,0
|
|
20240826,173800,1575436416,1742,1742,1742,1742,0
|
|
20240826,173700,1575436416,1742,1742,1742,1742,0
|
|
20240826,173600,1575436416,1742,1742,1742,1742,0
|
|
20240826,173500,1575436416,1742,1742,1742,1742,0
|
|
20240826,173400,1575436416,1742,1742,1742,1742,0
|
|
20240826,173300,1575436416,1742,1742,1742,1742,0
|
|
20240826,173200,1575436416,1742,1742,1742,1742,0
|
|
20240826,173100,1575436416,1742,1742,1742,1742,0
|
|
20240826,173000,1575436416,1742,1742,1742,1742,0
|
|
20240826,172900,1575436416,1742,1742,1742,1742,0
|
|
20240826,172800,1575436416,1742,1742,1742,1742,0
|
|
20240826,172700,1575436416,1742,1742,1742,1742,0
|
|
20240826,172600,1575436416,1742,1742,1742,1742,0
|
|
20240826,172500,1575436416,1742,1742,1742,1742,0
|
|
20240826,172400,1575436416,1742,1742,1742,1742,0
|
|
20240826,172300,1575436416,1742,1742,1742,1742,0
|
|
20240826,172200,1575436416,1742,1742,1742,1742,0
|
|
20240826,172100,1575436416,1742,1742,1742,1742,0
|
|
20240826,172000,1575436416,1742,1742,1742,1742,0
|
|
20240826,171900,1575436416,1742,1742,1742,1742,0
|
|
20240826,171800,1575436416,1742,1742,1742,1742,0
|
|
20240826,171700,1575436416,1742,1742,1742,1742,0
|
|
20240826,171600,1575436416,1742,1742,1742,1742,15930
|
|
20240826,171500,1575436416,1742,1742,1742,1742,0
|
|
20240826,171400,1575436416,1742,1742,1742,1742,0
|
|
20240826,171300,1575436416,1742,1742,1742,1742,0
|
|
20240826,171200,1575436416,1742,1742,1742,1742,0
|
|
20240826,171100,1575436416,1742,1742,1742,1742,0
|
|
20240826,171000,1575436416,1742,1742,1742,1742,0
|
|
20240826,170900,1575436416,1742,1742,1742,1742,0
|
|
20240826,170800,1575436416,1742,1742,1742,1742,0
|
|
20240826,170700,1575436416,1742,1742,1742,1742,0
|
|
20240826,170600,1575436416,1742,1742,1742,1742,0
|
|
20240826,170500,1575436416,1742,1742,1742,1742,0
|
|
20240826,170400,1575436416,1742,1742,1742,1742,0
|
|
20240826,170300,1575436416,1742,1742,1742,1742,0
|
|
20240826,170200,1575436416,1742,1742,1742,1742,0
|
|
20240826,170100,1575436416,1742,1742,1742,1742,0
|
|
20240826,170000,1575436416,1742,1742,1742,1742,0
|
|
20240826,165900,1575436416,1742,1742,1742,1742,0
|
|
20240826,165800,1575436416,1742,1742,1742,1742,0
|
|
20240826,165700,1575436416,1742,1742,1742,1742,0
|
|
20240826,165600,1575436416,1742,1742,1742,1742,0
|
|
20240826,165500,1575436416,1742,1742,1742,1742,0
|
|
20240826,165400,1575436416,1742,1742,1742,1742,0
|
|
20240826,165300,1575436416,1742,1742,1742,1742,0
|
|
20240826,165200,1575436416,1742,1742,1742,1742,0
|
|
20240826,165100,1575436416,1742,1742,1742,1742,0
|
|
20240826,165000,1575436416,1742,1742,1742,1742,0
|
|
20240826,164900,1575436416,1742,1742,1742,1742,0
|
|
20240826,164800,1575436416,1742,1742,1742,1742,0
|
|
20240826,164700,1575436416,1742,1742,1742,1742,0
|
|
20240826,164600,1575436416,1742,1742,1742,1742,15930
|
|
20240826,164500,1575436416,1742,1742,1742,1742,0
|
|
20240826,164400,1575436416,1742,1742,1742,1742,0
|
|
20240826,164300,1575436416,1742,1742,1742,1742,0
|
|
20240826,164200,1575436416,1742,1742,1742,1742,0
|
|
20240826,164100,1575436416,1742,1742,1742,1742,0
|
|
20240826,164000,1575436416,1742,1742,1742,1742,0
|
|
20240826,163900,1575436416,1742,1742,1742,1742,0
|
|
20240826,163800,1575436416,1742,1742,1742,1742,0
|
|
20240826,163700,1575436416,1742,1742,1742,1742,0
|
|
20240826,163600,1575436416,1742,1742,1742,1742,0
|
|
20240826,163500,1575436416,1742,1742,1742,1742,0
|
|
20240826,163400,1575436416,1742,1742,1742,1742,0
|
|
20240826,163300,1575436416,1742,1742,1742,1742,0
|
|
20240826,163200,1575436416,1742,1742,1742,1742,0
|
|
20240826,163100,1575436416,1742,1742,1742,1742,0
|
|
20240826,163000,1575436416,1742,1742,1742,1742,0
|
|
20240826,162900,1575436416,1742,1742,1742,1742,0
|
|
20240826,162800,1575436416,1742,1742,1742,1742,0
|
|
20240826,162700,1575436416,1742,1742,1742,1742,0
|
|
20240826,162600,1575436416,1742,1742,1742,1742,0
|
|
20240826,162500,1575436416,1742,1742,1742,1742,0
|
|
20240826,162400,1575436416,1742,1742,1742,1742,0
|
|
20240826,162300,1575436416,1742,1742,1742,1742,0
|
|
20240826,162200,1575436416,1742,1742,1742,1742,0
|
|
20240826,162100,1575436416,1742,1742,1742,1742,0
|
|
20240826,162000,1575436416,1742,1742,1742,1742,0
|
|
20240826,161900,1575436416,1742,1742,1742,1742,0
|
|
20240826,161800,1575436416,1742,1742,1742,1742,0
|
|
20240826,161700,1575436416,1742,1742,1742,1742,0
|
|
20240826,161600,1575436416,1742,1742,1742,1742,15930
|
|
20240826,161500,1575436416,1742,1742,1742,1742,0
|
|
20240826,161400,1575436416,1742,1742,1742,1742,0
|
|
20240826,161300,1575436416,1742,1742,1742,1742,0
|
|
20240826,161200,1575436416,1742,1742,1742,1742,0
|
|
20240826,161100,1575436416,1742,1742,1742,1742,0
|
|
20240826,161000,1575436416,1742,1742,1742,1742,0
|
|
20240826,160900,1575436416,1742,1742,1742,1742,0
|
|
20240826,160800,1575436416,1742,1742,1742,1742,0
|
|
20240826,160700,1575436416,1742,1742,1742,1742,0
|
|
20240826,160600,1575436416,1742,1742,1742,1742,0
|
|
20240826,160500,1575436416,1742,1742,1742,1742,0
|
|
20240826,160400,1575436416,1742,1742,1742,1742,0
|
|
20240826,160300,1575436416,1742,1742,1742,1742,0
|
|
20240826,160200,1575436416,1742,1742,1742,1742,0
|
|
20240826,160100,1575436416,1742,1742,1742,1742,0
|
|
20240826,160000,1575436416,1742,1742,1742,1742,0
|
|
20240826,155900,1575436416,1742,1742,1742,1742,0
|
|
20240826,155800,1575436416,1742,1742,1742,1742,0
|
|
20240826,155700,1575436416,1742,1742,1742,1742,0
|
|
20240826,155600,1575436416,1742,1742,1742,1742,0
|
|
20240826,155500,1575436416,1742,1742,1742,1742,0
|
|
20240826,155400,1575436416,1742,1742,1742,1742,0
|
|
20240826,155300,1575436416,1742,1742,1742,1742,0
|
|
20240826,155200,1575436416,1742,1742,1742,1742,0
|
|
20240826,155100,1575436416,1742,1742,1742,1742,0
|
|
20240826,155000,1575436416,1742,1742,1742,1742,0
|
|
20240826,154900,1575436416,1742,1742,1742,1742,0
|
|
20240826,154800,1575436416,1742,1742,1742,1742,0
|
|
20240826,154700,1575436416,1742,1742,1742,1742,0
|
|
20240826,154600,1575436416,1742,1742,1742,1742,15930
|
|
20240826,154500,1575436416,1742,1742,1742,1742,0
|
|
20240826,154400,1575436416,1742,1742,1742,1742,0
|
|
20240826,154300,1575436416,1742,1742,1742,1742,0
|
|
20240826,154200,1575436416,1742,1742,1742,1742,0
|
|
20240826,154100,1575436416,1742,1742,1742,1742,0
|
|
20240826,154000,1575436416,1742,1742,1742,1742,0
|
|
20240826,153900,1575436416,1742,1742,1742,1742,0
|
|
20240826,153800,1575436416,1742,1742,1742,1742,0
|
|
20240826,153700,1575436416,1742,1742,1742,1742,0
|
|
20240826,153600,1575436416,1742,1742,1742,1742,0
|
|
20240826,153500,1575436416,1742,1742,1742,1742,0
|
|
20240826,153400,1575436416,1742,1742,1742,1742,0
|
|
20240826,153300,1575436416,1742,1742,1742,1742,0
|
|
20240826,153200,1575436416,1742,1742,1742,1742,0
|
|
20240826,153100,1575436416,1742,1742,1742,1742,0
|
|
20240826,153000,1575436416,1742,1742,1742,1742,15930
|
|
20240826,152900,1547686356,1747,1747,1747,1747,0
|
|
20240826,152800,1547686356,1747,1747,1747,1747,0
|
|
20240826,152700,1547686356,1747,1747,1747,1747,0
|
|
20240826,152600,1547686356,1747,1747,1747,1747,0
|
|
20240826,152500,1547686356,1747,1747,1747,1747,0
|
|
20240826,152400,1547686356,1747,1747,1747,1747,0
|
|
20240826,152300,1547686356,1747,1747,1747,1747,0
|
|
20240826,152200,1547686356,1747,1747,1747,1747,0
|
|
20240826,152100,1547686356,1747,1747,1747,1747,0
|
|
20240826,152000,1547686356,1747,1747,1747,1747,0
|
|
20240826,151900,1547686356,1747,1743,1747,1743,737
|
|
20240826,151800,1546398883,1748,1744,1748,1743,1534
|
|
20240826,151700,1543721294,1743,1743,1744,1743,5100
|
|
20240826,151600,1534831944,1743,1743,1744,1743,3324
|
|
20240826,151500,1529034899,1743,1745,1745,1743,979
|
|
20240826,151400,1527327202,1745,1745,1745,1745,1
|
|
20240826,151300,1527325457,1740,1740,1740,1740,3
|
|
20240826,151200,1527320237,1744,1739,1744,1739,210
|
|
20240826,151100,1526954039,1739,1738,1741,1738,15036
|
|
20240826,151000,1500793060,1738,1735,1738,1735,107
|
|
20240826,150900,1500607408,1739,1734,1739,1734,114
|
|
20240826,150800,1500409448,1734,1738,1740,1732,175
|
|
20240826,150700,1500105152,1731,1738,1738,1731,217
|
|
20240826,150600,1499728741,1738,1738,1740,1738,2033
|
|
20240826,150500,1496191363,1738,1731,1740,1731,55225
|
|
20240826,150400,1400125211,1730,1729,1737,1729,32
|
|
20240826,150300,1400069822,1737,1728,1737,1728,3560
|
|
20240826,150200,1393905968,1728,1728,1728,1728,6679
|
|
20240826,150100,1382364656,1728,1733,1738,1728,11481
|
|
20240826,150000,1362497029,1731,1733,1733,1730,17412
|
|
20240826,145900,1332338263,1734,1734,1738,1734,2120
|
|
20240826,145800,1328662179,1735,1736,1736,1735,5600
|
|
20240826,145700,1318944459,1738,1738,1738,1738,26
|
|
20240826,145600,1318899271,1735,1738,1738,1735,592
|
|
20240826,145500,1317871915,1735,1735,1735,1735,284
|
|
20240826,145400,1317379175,1738,1735,1738,1735,558
|
|
20240826,145300,1316410871,1735,1738,1738,1733,9848
|
|
20240826,145200,1299325353,1738,1737,1738,1736,3986
|
|
20240826,145100,1292401236,1738,1744,1745,1738,6759
|
|
20240826,145000,1280641062,1744,1740,1744,1740,1382
|
|
20240826,144900,1278231464,1739,1738,1739,1738,348
|
|
20240826,144800,1277626631,1738,1737,1738,1737,1211
|
|
20240826,144700,1275522924,1737,1740,1743,1736,3231
|
|
20240826,144600,1269899063,1737,1737,1737,1735,235
|
|
20240826,144500,1269490914,1737,1737,1737,1737,21
|
|
20240826,144400,1269454437,1742,1737,1742,1737,64
|
|
20240826,144300,1269343259,1743,1743,1743,1743,3
|
|
20240826,144200,1269338030,1745,1743,1746,1735,31164
|
|
20240826,144100,1215204162,1747,1747,1747,1747,1011
|
|
20240826,144000,1213437945,1748,1748,1748,1748,0
|
|
20240826,143900,1213437945,1748,1744,1748,1740,5001
|
|
20240826,143800,1204729196,1748,1748,1748,1748,0
|
|
20240826,143700,1204729196,1748,1748,1748,1745,167
|
|
20240826,143600,1204437304,1748,1745,1748,1743,9001
|
|
20240826,143500,1188743805,1745,1745,1745,1745,100
|
|
20240826,143400,1188569305,1745,1745,1745,1745,34
|
|
20240826,143300,1188509975,1745,1745,1745,1745,0
|
|
20240826,143200,1188509975,1745,1745,1745,1745,5303
|
|
20240826,143100,1179256240,1745,1747,1747,1745,760
|
|
20240826,143000,1177928643,1747,1747,1747,1747,11
|
|
20240826,142900,1177909426,1747,1747,1747,1747,58
|
|
20240826,142800,1177808100,1747,1747,1747,1747,1165
|
|
20240826,142700,1175772845,1747,1746,1748,1746,770
|
|
20240826,142600,1174427210,1745,1744,1745,1744,874
|
|
20240826,142500,1172902454,1744,1744,1744,1744,5014
|
|
20240826,142400,1164158038,1744,1744,1744,1744,161
|
|
20240826,142300,1163877254,1745,1744,1745,1744,481
|
|
20240826,142200,1163037983,1744,1743,1744,1743,516
|
|
20240826,142100,1162138169,1745,1744,1745,1744,596
|
|
20240826,142000,1161098649,1744,1743,1744,1743,3261
|
|
20240826,141900,1155413266,1744,1744,1744,1744,742
|
|
20240826,141800,1154119218,1744,1745,1745,1744,710
|
|
20240826,141700,1152880370,1743,1745,1745,1743,1897
|
|
20240826,141600,1149571963,1745,1750,1750,1745,122
|
|
20240826,141500,1149359063,1745,1746,1746,1745,49
|
|
20240826,141400,1149273557,1745,1745,1745,1745,10
|
|
20240826,141300,1149256107,1745,1745,1745,1745,0
|
|
20240826,141200,1149256107,1745,1745,1745,1745,200
|
|
20240826,141100,1148907107,1744,1744,1744,1744,1269
|
|
20240826,141000,1146693971,1745,1746,1746,1745,2233
|
|
20240826,140900,1142797276,1752,1752,1752,1752,0
|
|
20240826,140800,1142797276,1752,1752,1752,1752,1
|
|
20240826,140700,1142795524,1745,1745,1745,1745,0
|
|
20240826,140600,1142795524,1745,1745,1745,1745,0
|
|
20240826,140500,1142795524,1745,1746,1746,1745,51
|
|
20240826,140400,1142706496,1746,1748,1748,1746,16018
|
|
20240826,140300,1114733351,1748,1748,1748,1748,54
|
|
20240826,140200,1114638959,1748,1751,1751,1748,3485
|
|
20240826,140100,1108542267,1748,1748,1748,1748,300
|
|
20240826,140000,1108017867,1748,1748,1748,1748,407
|
|
20240826,135900,1107306431,1748,1749,1749,1748,20
|
|
20240826,135800,1107271456,1750,1750,1750,1750,10
|
|
20240826,135700,1107253956,1751,1753,1753,1751,1230
|
|
20240826,135600,1105099113,1753,1756,1756,1753,102
|
|
20240826,135500,1104920237,1757,1757,1757,1755,15
|
|
20240826,135400,1104893888,1758,1757,1758,1757,189
|
|
20240826,135300,1104561814,1755,1755,1755,1755,10
|
|
20240826,135200,1104544264,1757,1750,1757,1750,201
|
|
20240826,135100,1104192507,1757,1748,1757,1748,2
|
|
20240826,135000,1104189002,1757,1757,1757,1757,0
|
|
20240826,134900,1104189002,1757,1757,1757,1757,0
|
|
20240826,134800,1104189002,1757,1756,1757,1756,2
|
|
20240826,134700,1104185489,1756,1756,1756,1756,150
|
|
20240826,134600,1103922089,1756,1756,1756,1756,0
|
|
20240826,134500,1103922089,1756,1756,1756,1756,3
|
|
20240826,134400,1103916821,1756,1747,1756,1747,6
|
|
20240826,134300,1103906318,1756,1748,1756,1747,1562
|
|
20240826,134200,1101176261,1749,1749,1749,1749,547
|
|
20240826,134100,1100219558,1750,1750,1750,1750,161
|
|
20240826,134000,1099937808,1757,1757,1757,1757,0
|
|
20240826,133900,1099937808,1757,1757,1757,1757,0
|
|
20240826,133800,1099937808,1757,1757,1757,1757,0
|
|
20240826,133700,1099937808,1757,1757,1757,1757,1
|
|
20240826,133600,1099936051,1750,1757,1757,1750,19
|
|
20240826,133500,1099902794,1750,1750,1750,1750,18
|
|
20240826,133400,1099871294,1750,1750,1750,1749,1406
|
|
20240826,133300,1097410812,1752,1752,1753,1751,4920
|
|
20240826,133200,1088788420,1757,1753,1757,1753,240
|
|
20240826,133100,1088367668,1752,1752,1752,1752,18
|
|
20240826,133000,1088336132,1757,1757,1757,1757,711
|
|
20240826,132900,1087086905,1757,1757,1757,1757,6
|
|
20240826,132800,1087076363,1757,1757,1757,1757,1
|
|
20240826,132700,1087074606,1752,1753,1753,1752,1160
|
|
20240826,132600,1085042284,1757,1752,1757,1752,22
|
|
20240826,132500,1085003720,1757,1752,1757,1752,26
|
|
20240826,132400,1084958163,1750,1760,1760,1750,1992
|
|
20240826,132300,1081461600,1760,1760,1760,1760,4
|
|
20240826,132200,1081454560,1760,1760,1760,1756,55
|
|
20240826,132100,1081357937,1755,1757,1757,1755,491
|
|
20240826,132000,1080495740,1757,1757,1757,1757,0
|
|
20240826,131900,1080495740,1757,1759,1759,1757,118
|
|
20240826,131800,1080288269,1760,1763,1763,1760,713
|
|
20240826,131700,1079032564,1762,1763,1763,1762,1964
|
|
20240826,131600,1075571801,1763,1763,1763,1763,1
|
|
20240826,131500,1075570038,1763,1770,1770,1763,2564
|
|
20240826,131400,1071031793,1763,1763,1772,1763,209
|
|
20240826,131300,1070661629,1763,1768,1770,1763,7512
|
|
20240826,131200,1057368061,1762,1767,1767,1762,7236
|
|
20240826,131100,1044582059,1767,1764,1767,1762,2441
|
|
20240826,131000,1040278496,1763,1768,1768,1763,5
|
|
20240826,130900,1040269661,1763,1768,1768,1763,2584
|
|
20240826,130800,1035714049,1762,1763,1768,1762,5009
|
|
20240826,130700,1026883143,1762,1762,1762,1762,0
|
|
20240826,130600,1026883143,1762,1768,1768,1762,3
|
|
20240826,130500,1026877845,1762,1762,1762,1762,0
|
|
20240826,130400,1026877845,1762,1766,1768,1762,4485
|
|
20240826,130300,1018957387,1766,1765,1766,1765,547
|
|
20240826,130200,1017991482,1765,1765,1765,1765,3
|
|
20240826,130100,1017986187,1765,1756,1767,1755,495
|
|
20240826,130000,1017112527,1762,1761,1762,1761,1090
|
|
20240826,125900,1015193036,1761,1761,1761,1761,0
|
|
20240826,125800,1015193036,1761,1756,1761,1756,8
|
|
20240826,125700,1015178983,1756,1756,1756,1756,504
|
|
20240826,125600,1014293959,1761,1757,1761,1757,1087
|
|
20240826,125500,1012384096,1761,1761,1761,1761,0
|
|
20240826,125400,1012384096,1761,1757,1761,1756,292
|
|
20240826,125300,1011871332,1761,1761,1761,1761,5
|
|
20240826,125200,1011862527,1761,1756,1761,1756,10
|
|
20240826,125100,1011844962,1761,1761,1761,1756,827
|
|
20240826,125000,1010392656,1761,1759,1761,1759,4
|
|
20240826,124900,1010385616,1761,1761,1761,1761,1
|
|
20240826,124800,1010383855,1757,1757,1757,1757,18
|
|
20240826,124700,1010352229,1761,1761,1761,1761,1
|
|
20240826,124600,1010350468,1756,1756,1756,1756,0
|
|
20240826,124500,1010350468,1756,1756,1756,1756,876
|
|
20240826,124400,1008812212,1756,1756,1756,1756,0
|
|
20240826,124300,1008812212,1756,1756,1756,1756,2000
|
|
20240826,124200,1005300212,1756,1762,1762,1756,55
|
|
20240826,124100,1005203626,1755,1755,1755,1755,5
|
|
20240826,124000,1005194851,1755,1756,1756,1755,5500
|
|
20240826,123900,995541445,1756,1756,1756,1756,10
|
|
20240826,123800,995523885,1757,1757,1757,1757,351
|
|
20240826,123700,994907178,1757,1756,1759,1756,2783
|
|
20240826,123600,990012178,1755,1751,1755,1746,1136
|
|
20240826,123500,988021706,1751,1751,1751,1751,530
|
|
20240826,123400,987093676,1751,1752,1752,1751,51
|
|
20240826,123300,987004374,1751,1753,1753,1745,9048
|
|
20240826,123200,971156442,1752,1752,1752,1752,221
|
|
20240826,123100,970769250,1743,1755,1755,1743,8
|
|
20240826,123000,970755234,1743,1743,1755,1743,1307
|
|
20240826,122900,968462476,1750,1744,1750,1743,6301
|
|
20240826,122800,957469776,1745,1745,1745,1745,1122
|
|
20240826,122700,955511886,1745,1742,1750,1739,12539
|
|
20240826,122600,933666504,1741,1741,1741,1741,18
|
|
20240826,122500,933635166,1741,1745,1745,1741,3385
|
|
20240826,122400,927737674,1744,1745,1745,1744,100
|
|
20240826,122300,927563230,1745,1744,1745,1744,780
|
|
20240826,122200,926202180,1744,1744,1744,1744,83
|
|
20240826,122100,926057428,1744,1745,1745,1744,343
|
|
20240826,122000,925458911,1745,1748,1748,1745,18
|
|
20240826,121900,925427498,1745,1749,1749,1745,5
|
|
20240826,121800,925418766,1745,1746,1747,1745,1455
|
|
20240826,121700,922879404,1745,1749,1749,1745,3262
|
|
20240826,121600,917177081,1750,1753,1753,1750,1022
|
|
20240826,121500,915387614,1754,1755,1755,1754,100
|
|
20240826,121400,915212164,1756,1756,1756,1756,100
|
|
20240826,121300,915036564,1752,1752,1752,1752,0
|
|
20240826,121200,915036564,1752,1752,1752,1752,4
|
|
20240826,121100,915029556,1758,1753,1758,1753,47
|
|
20240826,121000,914947160,1753,1753,1753,1753,134
|
|
20240826,120900,914712258,1753,1754,1754,1752,642
|
|
20240826,120800,913587133,1755,1756,1756,1755,222
|
|
20240826,120700,913197412,1767,1767,1767,1767,1
|
|
20240826,120600,913195645,1756,1767,1767,1756,2
|
|
20240826,120500,913192122,1756,1756,1756,1756,0
|
|
20240826,120400,913192122,1756,1768,1768,1756,56
|
|
20240826,120300,913093186,1772,1772,1772,1772,0
|
|
20240826,120200,913093186,1772,1772,1772,1772,2
|
|
20240826,120100,913089642,1773,1753,1773,1750,7299
|
|
20240826,120000,900278703,1761,1758,1761,1753,10
|
|
20240826,115900,900261143,1761,1759,1761,1759,2
|
|
20240826,115800,900257623,1761,1760,1761,1759,84
|
|
20240826,115700,900109782,1761,1761,1761,1761,13
|
|
20240826,115600,900086889,1761,1761,1761,1761,41
|
|
20240826,115500,900014688,1761,1753,1761,1752,58
|
|
20240826,115400,899912998,1761,1758,1762,1758,2951
|
|
20240826,115300,894721215,1753,1757,1758,1753,562
|
|
20240826,115200,893733228,1757,1757,1757,1757,10
|
|
20240826,115100,893715658,1753,1757,1757,1753,2
|
|
20240826,115000,893712148,1752,1752,1752,1752,0
|
|
20240826,114900,893712148,1752,1752,1757,1752,52
|
|
20240826,114800,893620794,1760,1760,1760,1760,0
|
|
20240826,114700,893620794,1760,1747,1760,1747,11
|
|
20240826,114600,893601564,1760,1747,1762,1747,508
|
|
20240826,114500,892707028,1762,1745,1762,1745,2337
|
|
20240826,114400,888616830,1748,1748,1748,1745,3432
|
|
20240826,114300,882617721,1748,1746,1748,1741,3074
|
|
20240826,114200,877248867,1746,1740,1746,1740,202
|
|
20240826,114100,876897375,1740,1741,1741,1740,330
|
|
20240826,114000,876323129,1741,1747,1747,1739,10019
|
|
20240826,113900,858890949,1741,1749,1752,1741,15428
|
|
20240826,113800,831961680,1750,1752,1756,1750,5619
|
|
20240826,113700,822117510,1756,1752,1756,1748,11134
|
|
20240826,113600,802633743,1752,1760,1762,1751,9562
|
|
20240826,113500,785846909,1764,1760,1764,1760,560
|
|
20240826,113400,784861297,1764,1764,1764,1764,1
|
|
20240826,113300,784859533,1763,1763,1763,1763,18
|
|
20240826,113200,784827799,1764,1763,1764,1763,31
|
|
20240826,113100,784773116,1763,1760,1763,1760,167
|
|
20240826,113000,784478992,1760,1760,1760,1760,1
|
|
20240826,112900,784477232,1757,1763,1764,1757,9990
|
|
20240826,112800,766893790,1764,1770,1770,1764,10116
|
|
20240826,112700,749022872,1770,1771,1771,1770,200
|
|
20240826,112600,748668718,1776,1776,1776,1776,1
|
|
20240826,112500,748666942,1771,1775,1775,1770,1478
|
|
20240826,112400,746049985,1776,1776,1776,1776,0
|
|
20240826,112300,746049985,1776,1775,1776,1775,50
|
|
20240826,112200,745961199,1776,1783,1783,1776,491
|
|
20240826,112100,745089176,1776,1776,1776,1776,0
|
|
20240826,112000,745089176,1776,1776,1776,1776,0
|
|
20240826,111900,745089176,1776,1776,1776,1776,7
|
|
20240826,111800,745076744,1776,1783,1784,1776,780
|
|
20240826,111700,743685262,1774,1784,1784,1774,218
|
|
20240826,111600,743296512,1784,1784,1784,1784,0
|
|
20240826,111500,743296512,1784,1784,1784,1784,50
|
|
20240826,111400,743207312,1785,1785,1785,1785,0
|
|
20240826,111300,743207312,1785,1785,1785,1785,0
|
|
20240826,111200,743207312,1785,1785,1785,1785,0
|
|
20240826,111100,743207312,1785,1785,1785,1785,0
|
|
20240826,111000,743207312,1785,1785,1785,1785,0
|
|
20240826,110900,743207312,1785,1785,1785,1785,0
|
|
20240826,110800,743207312,1785,1785,1785,1785,0
|
|
20240826,110700,743207312,1785,1785,1785,1785,1
|
|
20240826,110600,743205527,1773,1779,1779,1770,4001
|
|
20240826,110500,736110901,1785,1784,1785,1784,1431
|
|
20240826,110400,733556997,1784,1784,1784,1784,0
|
|
20240826,110300,733556997,1784,1784,1784,1784,0
|
|
20240826,110200,733556997,1784,1784,1784,1784,1
|
|
20240826,110100,733555213,1783,1783,1783,1783,0
|
|
20240826,110000,733555213,1783,1783,1783,1783,400
|
|
20240826,105900,732842013,1784,1778,1784,1778,500
|
|
20240826,105800,731950439,1778,1778,1778,1778,4
|
|
20240826,105700,731943327,1778,1778,1778,1778,0
|
|
20240826,105600,731943327,1778,1778,1778,1778,0
|
|
20240826,105500,731943327,1778,1782,1782,1778,42
|
|
20240826,105400,731868571,1782,1782,1782,1782,2
|
|
20240826,105300,731865007,1777,1777,1777,1777,626
|
|
20240826,105200,730752605,1784,1784,1784,1784,0
|
|
20240826,105100,730752605,1784,1784,1784,1784,1
|
|
20240826,105000,730750821,1784,1784,1784,1784,0
|
|
20240826,104900,730750821,1784,1782,1784,1782,561
|
|
20240826,104800,729750265,1773,1773,1773,1773,5
|
|
20240826,104700,729741400,1773,1773,1773,1773,12
|
|
20240826,104600,729720124,1782,1780,1782,1780,644
|
|
20240826,104500,728572616,1772,1773,1777,1772,3902
|
|
20240826,104400,721656767,1772,1772,1772,1772,0
|
|
20240826,104300,721656767,1772,1772,1772,1772,141
|
|
20240826,104200,721406915,1782,1782,1782,1782,0
|
|
20240826,104100,721406915,1782,1771,1782,1771,204
|
|
20240826,104000,721045620,1771,1782,1782,1771,1172
|
|
20240826,103900,718969216,1773,1773,1773,1773,0
|
|
20240826,103800,718969216,1773,1773,1773,1773,0
|
|
20240826,103700,718969216,1773,1773,1773,1773,33
|
|
20240826,103600,718910707,1773,1777,1777,1773,1878
|
|
20240826,103500,715578220,1786,1786,1786,1786,0
|
|
20240826,103400,715578220,1786,1786,1786,1786,1
|
|
20240826,103300,715576434,1778,1778,1778,1778,0
|
|
20240826,103200,715576434,1778,1778,1778,1778,262
|
|
20240826,103100,715110598,1779,1785,1785,1779,2094
|
|
20240826,103000,711376903,1784,1784,1784,1784,5
|
|
20240826,102900,711367983,1784,1784,1784,1784,100
|
|
20240826,102800,711189583,1787,1787,1787,1787,0
|
|
20240826,102700,711189583,1787,1787,1787,1787,0
|
|
20240826,102600,711189583,1787,1787,1787,1787,0
|
|
20240826,102500,711189583,1787,1780,1787,1778,530
|
|
20240826,102400,710246387,1790,1790,1790,1790,1
|
|
20240826,102300,710244597,1790,1790,1790,1790,558
|
|
20240826,102200,709245777,1791,1781,1791,1781,3011
|
|
20240826,102100,703869981,1781,1781,1781,1781,0
|
|
20240826,102000,703869981,1781,1781,1781,1781,4
|
|
20240826,101900,703862857,1780,1784,1784,1780,631
|
|
20240826,101800,702739194,1785,1781,1785,1781,183
|
|
20240826,101700,702413263,1785,1786,1786,1780,262
|
|
20240826,101600,701946892,1780,1788,1788,1780,1719
|
|
20240826,101500,698885136,1791,1791,1791,1791,1
|
|
20240826,101400,698883345,1791,1783,1791,1783,200
|
|
20240826,101300,698526020,1781,1781,1781,1781,160
|
|
20240826,101200,698241060,1782,1782,1782,1782,1000
|
|
20240826,101100,696459060,1783,1784,1784,1783,721
|
|
20240826,101000,695173291,1792,1790,1792,1790,3
|
|
20240826,100900,695167918,1784,1784,1784,1784,120
|
|
20240826,100800,694953838,1794,1794,1794,1794,0
|
|
20240826,100700,694953838,1794,1792,1794,1784,30
|
|
20240826,100600,694900081,1791,1781,1791,1780,37909
|
|
20240826,100500,627236940,1778,1779,1780,1778,2014
|
|
20240826,100400,623653357,1779,1779,1779,1779,940
|
|
20240826,100300,621981097,1779,1771,1779,1771,595
|
|
20240826,100200,620923150,1771,1771,1771,1771,1
|
|
20240826,100100,620921379,1771,1771,1771,1771,30
|
|
20240826,100000,620868249,1777,1777,1777,1777,512
|
|
20240826,095900,619958425,1777,1776,1777,1774,616
|
|
20240826,095800,618864475,1767,1767,1767,1767,520
|
|
20240826,095700,617945635,1777,1776,1777,1771,390
|
|
20240826,095600,617253175,1766,1766,1773,1766,1214
|
|
20240826,095500,615107823,1765,1772,1772,1765,1521
|
|
20240826,095400,612419987,1773,1773,1773,1773,771
|
|
20240826,095300,611053004,1773,1772,1778,1772,1446
|
|
20240826,095200,608490622,1772,1772,1772,1772,150
|
|
20240826,095100,608224822,1778,1778,1778,1778,3
|
|
20240826,095000,608219488,1778,1775,1778,1775,11
|
|
20240826,094900,608199939,1778,1770,1778,1770,4995
|
|
20240826,094800,599333736,1770,1771,1771,1770,34
|
|
20240826,094700,599273533,1771,1771,1771,1771,1
|
|
20240826,094600,599271762,1772,1772,1772,1772,0
|
|
20240826,094500,599271762,1772,1772,1772,1772,100
|
|
20240826,094400,599094562,1774,1774,1774,1774,0
|
|
20240826,094300,599094562,1774,1765,1774,1765,1771
|
|
20240826,094200,595958217,1774,1772,1774,1772,9354
|
|
20240826,094100,579379889,1772,1772,1772,1772,10
|
|
20240826,094000,579362169,1772,1761,1772,1761,238
|
|
20240826,093900,578940951,1771,1760,1771,1760,14498
|
|
20240826,093800,553393664,1755,1760,1760,1755,304
|
|
20240826,093700,552860039,1760,1754,1763,1754,297
|
|
20240826,093600,552339080,1763,1760,1764,1753,10419
|
|
20240826,093500,534023028,1759,1759,1759,1759,356
|
|
20240826,093400,533396824,1761,1757,1761,1756,2228
|
|
20240826,093300,529480418,1757,1755,1758,1755,4802
|
|
20240826,093200,521046926,1753,1754,1755,1753,5733
|
|
20240826,093100,510992167,1753,1755,1755,1753,6840
|
|
20240826,093000,498992190,1756,1756,1756,1755,1421
|
|
20240826,092900,496496921,1756,1758,1758,1756,2310
|
|
20240826,092800,492438242,1758,1758,1758,1758,3
|
|
20240826,092700,492432968,1759,1759,1759,1759,2263
|
|
20240826,092600,488452351,1759,1761,1761,1759,1665
|
|
20240826,092500,485521902,1761,1761,1762,1759,4157
|
|
20240826,092400,478202757,1762,1762,1762,1761,1978
|
|
20240826,092300,474718428,1762,1761,1763,1761,12880
|
|
20240826,092200,452035466,1763,1773,1773,1760,4416
|
|
20240826,092100,444258961,1760,1755,1772,1754,8443
|
|
20240826,092000,429380884,1756,1763,1763,1755,23204
|
|
20240826,091900,388566158,1763,1769,1774,1762,6532
|
|
20240826,091800,377039882,1774,1775,1775,1768,7110
|
|
20240826,091700,364452994,1779,1777,1780,1776,8666
|
|
20240826,091600,349058081,1780,1782,1782,1776,46210
|
|
20240826,091500,266907005,1783,1780,1784,1780,7505
|
|
20240826,091400,253547875,1780,1789,1789,1780,15042
|
|
20240826,091300,226705194,1788,1792,1792,1788,5886
|
|
20240826,091200,216163172,1792,1794,1794,1792,1229
|
|
20240826,091100,213959558,1800,1800,1800,1800,1
|
|
20240826,091000,213957758,1794,1798,1798,1794,6403
|
|
20240826,090900,202467639,1798,1804,1804,1798,628
|
|
20240826,090800,201338213,1796,1815,1820,1795,10239
|
|
20240826,090700,182861736,1809,1807,1821,1806,9650
|
|
20240826,090600,165403507,1811,1793,1825,1793,18886
|
|
20240826,090500,131226856,1794,1794,1794,1794,210
|
|
20240826,090400,130850116,1794,1784,1796,1784,2342
|
|
20240826,090300,126652860,1784,1781,1792,1780,9751
|
|
20240826,090200,109275474,1781,1787,1798,1781,17767
|
|
20240826,090100,77569747,1799,1785,1799,1784,11353
|
|
20240826,090000,57226053,1785,1800,1800,1785,31684
|