591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,184800,8228690991,1437,1437,1437,1437,93916
|
|
20240823,184700,8228690991,1437,1437,1437,1437,0
|
|
20240823,184600,8228690991,1437,1437,1437,1437,0
|
|
20240823,184500,8228690991,1437,1437,1437,1437,0
|
|
20240823,184400,8228690991,1437,1437,1437,1437,0
|
|
20240823,184300,8228690991,1437,1437,1437,1437,0
|
|
20240823,184200,8228690991,1437,1437,1437,1437,0
|
|
20240823,184100,8228690991,1437,1437,1437,1437,0
|
|
20240823,184000,8228690991,1437,1437,1437,1437,0
|
|
20240823,183900,8228690991,1437,1437,1437,1437,0
|
|
20240823,183800,8228690991,1437,1437,1437,1437,0
|
|
20240823,183700,8228690991,1437,1437,1437,1437,0
|
|
20240823,183600,8228690991,1437,1437,1437,1437,0
|
|
20240823,183500,8228690991,1437,1437,1437,1437,0
|
|
20240823,183400,8228690991,1437,1437,1437,1437,0
|
|
20240823,183300,8228690991,1437,1437,1437,1437,0
|
|
20240823,183200,8228690991,1437,1437,1437,1437,0
|
|
20240823,183100,8228690991,1437,1437,1437,1437,0
|
|
20240823,183000,8228690991,1437,1437,1437,1437,0
|
|
20240823,182900,8228690991,1437,1437,1437,1437,0
|
|
20240823,182800,8228690991,1437,1437,1437,1437,0
|
|
20240823,182700,8228690991,1437,1437,1437,1437,0
|
|
20240823,182600,8228690991,1437,1437,1437,1437,0
|
|
20240823,182500,8228690991,1437,1437,1437,1437,0
|
|
20240823,182400,8228690991,1437,1437,1437,1437,0
|
|
20240823,182300,8228690991,1437,1437,1437,1437,0
|
|
20240823,182200,8228690991,1437,1437,1437,1437,0
|
|
20240823,182100,8228690991,1437,1437,1437,1437,0
|
|
20240823,182000,8228690991,1437,1437,1437,1437,0
|
|
20240823,181900,8228690991,1437,1437,1437,1437,0
|
|
20240823,181800,8228690991,1437,1437,1437,1437,93916
|
|
20240823,181700,8228690991,1437,1437,1437,1437,0
|
|
20240823,181600,8228690991,1437,1437,1437,1437,0
|
|
20240823,181500,8228690991,1437,1437,1437,1437,0
|
|
20240823,181400,8228690991,1437,1437,1437,1437,0
|
|
20240823,181300,8228690991,1437,1437,1437,1437,0
|
|
20240823,181200,8228690991,1437,1437,1437,1437,0
|
|
20240823,181100,8228690991,1437,1437,1437,1437,0
|
|
20240823,181000,8228690991,1437,1437,1437,1437,0
|
|
20240823,180900,8228690991,1437,1437,1437,1437,0
|
|
20240823,180800,8228690991,1437,1437,1437,1437,0
|
|
20240823,180700,8228690991,1437,1437,1437,1437,0
|
|
20240823,180600,8228690991,1437,1437,1437,1437,0
|
|
20240823,180500,8228690991,1437,1437,1437,1437,0
|
|
20240823,180400,8228690991,1437,1437,1437,1437,0
|
|
20240823,180300,8228690991,1437,1437,1437,1437,0
|
|
20240823,180200,8228690991,1437,1437,1437,1437,0
|
|
20240823,180100,8228690991,1437,1437,1437,1437,0
|
|
20240823,180000,8228690991,1437,1437,1437,1437,0
|
|
20240823,175900,8228690991,1437,1437,1437,1437,0
|
|
20240823,175800,8228690991,1437,1437,1437,1437,0
|
|
20240823,175700,8228690991,1437,1437,1437,1437,0
|
|
20240823,175600,8228690991,1437,1437,1437,1437,0
|
|
20240823,175500,8228690991,1437,1437,1437,1437,0
|
|
20240823,175400,8228690991,1437,1437,1437,1437,0
|
|
20240823,175300,8228690991,1437,1437,1437,1437,0
|
|
20240823,175200,8228690991,1437,1437,1437,1437,0
|
|
20240823,175100,8228690991,1437,1437,1437,1437,0
|
|
20240823,175000,8228690991,1437,1437,1437,1437,0
|
|
20240823,174900,8228690991,1437,1437,1437,1437,0
|
|
20240823,174800,8228690991,1437,1437,1437,1437,93916
|
|
20240823,174700,8228690991,1437,1437,1437,1437,0
|
|
20240823,174600,8228690991,1437,1437,1437,1437,0
|
|
20240823,174500,8228690991,1437,1437,1437,1437,0
|
|
20240823,174400,8228690991,1437,1437,1437,1437,0
|
|
20240823,174300,8228690991,1437,1437,1437,1437,0
|
|
20240823,174200,8228690991,1437,1437,1437,1437,0
|
|
20240823,174100,8228690991,1437,1437,1437,1437,0
|
|
20240823,174000,8228690991,1437,1437,1437,1437,0
|
|
20240823,173900,8228690991,1437,1437,1437,1437,0
|
|
20240823,173800,8228690991,1437,1437,1437,1437,0
|
|
20240823,173700,8228690991,1437,1437,1437,1437,0
|
|
20240823,173600,8228690991,1437,1437,1437,1437,0
|
|
20240823,173500,8228690991,1437,1437,1437,1437,0
|
|
20240823,173400,8228690991,1437,1437,1437,1437,0
|
|
20240823,173300,8228690991,1437,1437,1437,1437,0
|
|
20240823,173200,8228690991,1437,1437,1437,1437,0
|
|
20240823,173100,8228690991,1437,1437,1437,1437,0
|
|
20240823,173000,8228690991,1437,1437,1437,1437,0
|
|
20240823,172900,8228690991,1437,1437,1437,1437,0
|
|
20240823,172800,8228690991,1437,1437,1437,1437,0
|
|
20240823,172700,8228690991,1437,1437,1437,1437,0
|
|
20240823,172600,8228690991,1437,1437,1437,1437,0
|
|
20240823,172500,8228690991,1437,1437,1437,1437,0
|
|
20240823,172400,8228690991,1437,1437,1437,1437,0
|
|
20240823,172300,8228690991,1437,1437,1437,1437,0
|
|
20240823,172200,8228690991,1437,1437,1437,1437,0
|
|
20240823,172100,8228690991,1437,1437,1437,1437,0
|
|
20240823,172000,8228690991,1437,1437,1437,1437,0
|
|
20240823,171900,8228690991,1437,1437,1437,1437,0
|
|
20240823,171800,8228690991,1437,1437,1437,1437,93916
|
|
20240823,171700,8228690991,1437,1437,1437,1437,0
|
|
20240823,171600,8228690991,1437,1437,1437,1437,0
|
|
20240823,171500,8228690991,1437,1437,1437,1437,0
|
|
20240823,171400,8228690991,1437,1437,1437,1437,0
|
|
20240823,171300,8228690991,1437,1437,1437,1437,0
|
|
20240823,171200,8228690991,1437,1437,1437,1437,0
|
|
20240823,171100,8228690991,1437,1437,1437,1437,0
|
|
20240823,171000,8228690991,1437,1437,1437,1437,0
|
|
20240823,170900,8228690991,1437,1437,1437,1437,0
|
|
20240823,170800,8228690991,1437,1437,1437,1437,0
|
|
20240823,170700,8228690991,1437,1437,1437,1437,0
|
|
20240823,170600,8228690991,1437,1437,1437,1437,0
|
|
20240823,170500,8228690991,1437,1437,1437,1437,0
|
|
20240823,170400,8228690991,1437,1437,1437,1437,0
|
|
20240823,170300,8228690991,1437,1437,1437,1437,0
|
|
20240823,170200,8228690991,1437,1437,1437,1437,0
|
|
20240823,170100,8228690991,1437,1437,1437,1437,0
|
|
20240823,170000,8228690991,1437,1437,1437,1437,0
|
|
20240823,165900,8228690991,1437,1437,1437,1437,0
|
|
20240823,165800,8228690991,1437,1437,1437,1437,0
|
|
20240823,165700,8228690991,1437,1437,1437,1437,0
|
|
20240823,165600,8228690991,1437,1437,1437,1437,0
|
|
20240823,165500,8228690991,1437,1437,1437,1437,0
|
|
20240823,165400,8228690991,1437,1437,1437,1437,0
|
|
20240823,165300,8228690991,1437,1437,1437,1437,0
|
|
20240823,165200,8228690991,1437,1437,1437,1437,0
|
|
20240823,165100,8228690991,1437,1437,1437,1437,0
|
|
20240823,165000,8228690991,1437,1437,1437,1437,0
|
|
20240823,164900,8228690991,1437,1437,1437,1437,0
|
|
20240823,164800,8228690991,1437,1437,1437,1437,93916
|
|
20240823,164700,8228690991,1437,1437,1437,1437,0
|
|
20240823,164600,8228690991,1437,1437,1437,1437,0
|
|
20240823,164500,8228690991,1437,1437,1437,1437,0
|
|
20240823,164400,8228690991,1437,1437,1437,1437,0
|
|
20240823,164300,8228690991,1437,1437,1437,1437,0
|
|
20240823,164200,8228690991,1437,1437,1437,1437,0
|
|
20240823,164100,8228690991,1437,1437,1437,1437,0
|
|
20240823,164000,8228690991,1437,1437,1437,1437,0
|
|
20240823,163900,8228690991,1437,1437,1437,1437,0
|
|
20240823,163800,8228690991,1437,1437,1437,1437,0
|
|
20240823,163700,8228690991,1437,1437,1437,1437,0
|
|
20240823,163600,8228690991,1437,1437,1437,1437,0
|
|
20240823,163500,8228690991,1437,1437,1437,1437,0
|
|
20240823,163400,8228690991,1437,1437,1437,1437,0
|
|
20240823,163300,8228690991,1437,1437,1437,1437,0
|
|
20240823,163200,8228690991,1437,1437,1437,1437,0
|
|
20240823,163100,8228690991,1437,1437,1437,1437,0
|
|
20240823,163000,8228690991,1437,1437,1437,1437,0
|
|
20240823,162900,8228690991,1437,1437,1437,1437,0
|
|
20240823,162800,8228690991,1437,1437,1437,1437,0
|
|
20240823,162700,8228690991,1437,1437,1437,1437,0
|
|
20240823,162600,8228690991,1437,1437,1437,1437,0
|
|
20240823,162500,8228690991,1437,1437,1437,1437,0
|
|
20240823,162400,8228690991,1437,1437,1437,1437,0
|
|
20240823,162300,8228690991,1437,1437,1437,1437,0
|
|
20240823,162200,8228690991,1437,1437,1437,1437,0
|
|
20240823,162100,8228690991,1437,1437,1437,1437,0
|
|
20240823,162000,8228690991,1437,1437,1437,1437,0
|
|
20240823,161900,8228690991,1437,1437,1437,1437,0
|
|
20240823,161800,8228690991,1437,1437,1437,1437,93916
|
|
20240823,161700,8228690991,1437,1437,1437,1437,0
|
|
20240823,161600,8228690991,1437,1437,1437,1437,0
|
|
20240823,161500,8228690991,1437,1437,1437,1437,0
|
|
20240823,161400,8228690991,1437,1437,1437,1437,0
|
|
20240823,161300,8228690991,1437,1437,1437,1437,0
|
|
20240823,161200,8228690991,1437,1437,1437,1437,0
|
|
20240823,161100,8228690991,1437,1437,1437,1437,0
|
|
20240823,161000,8228690991,1437,1437,1437,1437,0
|
|
20240823,160900,8228690991,1437,1437,1437,1437,0
|
|
20240823,160800,8228690991,1437,1437,1437,1437,0
|
|
20240823,160700,8228690991,1437,1437,1437,1437,0
|
|
20240823,160600,8228690991,1437,1437,1437,1437,0
|
|
20240823,160500,8228690991,1437,1437,1437,1437,0
|
|
20240823,160400,8228690991,1437,1437,1437,1437,0
|
|
20240823,160300,8228690991,1437,1437,1437,1437,0
|
|
20240823,160200,8228690991,1437,1437,1437,1437,0
|
|
20240823,160100,8228690991,1437,1437,1437,1437,0
|
|
20240823,160000,8228690991,1437,1437,1437,1437,0
|
|
20240823,155900,8228690991,1437,1437,1437,1437,0
|
|
20240823,155800,8228690991,1437,1437,1437,1437,0
|
|
20240823,155700,8228690991,1437,1437,1437,1437,0
|
|
20240823,155600,8228690991,1437,1437,1437,1437,0
|
|
20240823,155500,8228690991,1437,1437,1437,1437,0
|
|
20240823,155400,8228690991,1437,1437,1437,1437,0
|
|
20240823,155300,8228690991,1437,1437,1437,1437,0
|
|
20240823,155200,8228690991,1437,1437,1437,1437,0
|
|
20240823,155100,8228690991,1437,1437,1437,1437,0
|
|
20240823,155000,8228690991,1437,1437,1437,1437,0
|
|
20240823,154900,8228690991,1437,1437,1437,1437,0
|
|
20240823,154800,8228690991,1437,1437,1437,1437,93916
|
|
20240823,154700,8228690991,1437,1437,1437,1437,0
|
|
20240823,154600,8228690991,1437,1437,1437,1437,0
|
|
20240823,154500,8228690991,1437,1437,1437,1437,0
|
|
20240823,154400,8228690991,1437,1437,1437,1437,0
|
|
20240823,154300,8228690991,1437,1437,1437,1437,0
|
|
20240823,154200,8228690991,1437,1437,1437,1437,0
|
|
20240823,154100,8228690991,1437,1437,1437,1437,0
|
|
20240823,154000,8228690991,1437,1437,1437,1437,0
|
|
20240823,153900,8228690991,1437,1437,1437,1437,0
|
|
20240823,153800,8228690991,1437,1437,1437,1437,0
|
|
20240823,153700,8228690991,1437,1437,1437,1437,0
|
|
20240823,153600,8228690991,1437,1437,1437,1437,0
|
|
20240823,153500,8228690991,1437,1437,1437,1437,0
|
|
20240823,153400,8228690991,1437,1437,1437,1437,0
|
|
20240823,153300,8228690991,1437,1437,1437,1437,0
|
|
20240823,153200,8228690991,1437,1437,1437,1437,0
|
|
20240823,153100,8228690991,1437,1437,1437,1437,0
|
|
20240823,153000,8228690991,1437,1437,1437,1437,93916
|
|
20240823,152900,8093733699,1437,1437,1437,1437,0
|
|
20240823,152800,8093733699,1437,1437,1437,1437,0
|
|
20240823,152700,8093733699,1437,1437,1437,1437,0
|
|
20240823,152600,8093733699,1437,1437,1437,1437,0
|
|
20240823,152500,8093733699,1437,1437,1437,1437,0
|
|
20240823,152400,8093733699,1437,1437,1437,1437,0
|
|
20240823,152300,8093733699,1437,1437,1437,1437,0
|
|
20240823,152200,8093733699,1437,1437,1437,1437,0
|
|
20240823,152100,8093733699,1437,1437,1437,1437,0
|
|
20240823,152000,8093733699,1437,1437,1437,1437,0
|
|
20240823,151900,8093733699,1437,1436,1437,1436,14033
|
|
20240823,151800,8073581145,1437,1443,1443,1436,24251
|
|
20240823,151700,8038702420,1440,1442,1443,1440,1882
|
|
20240823,151600,8035991196,1443,1442,1443,1441,871
|
|
20240823,151500,8034735534,1443,1443,1448,1442,5
|
|
20240823,151400,8034728315,1449,1443,1449,1440,996
|
|
20240823,151300,8033292991,1441,1441,1441,1441,0
|
|
20240823,151200,8033292991,1441,1450,1450,1441,2393
|
|
20240823,151100,8029843050,1450,1445,1450,1444,1781
|
|
20240823,151000,8027270139,1445,1448,1452,1444,1046
|
|
20240823,150900,8025754379,1445,1447,1448,1445,6943
|
|
20240823,150800,8015706620,1445,1446,1446,1445,938
|
|
20240823,150700,8014351109,1447,1445,1447,1444,1052
|
|
20240823,150600,8012831491,1445,1445,1445,1444,1177
|
|
20240823,150500,8011131813,1445,1445,1451,1444,2369
|
|
20240823,150400,8007704992,1444,1445,1445,1444,1696
|
|
20240823,150300,8005255479,1445,1451,1451,1445,6552
|
|
20240823,150200,7995773461,1451,1446,1451,1446,5504
|
|
20240823,150100,7987798506,1448,1448,1448,1447,438
|
|
20240823,150000,7987164383,1446,1444,1447,1444,1153
|
|
20240823,145900,7985496745,1445,1445,1445,1444,8184
|
|
20240823,145800,7973672049,1444,1446,1446,1444,2118
|
|
20240823,145700,7970611481,1446,1444,1446,1444,2
|
|
20240823,145600,7970608591,1447,1447,1447,1442,766
|
|
20240823,145500,7969500750,1447,1445,1447,1444,15016
|
|
20240823,145400,7947785176,1445,1446,1446,1444,3925
|
|
20240823,145300,7942112439,1445,1447,1447,1445,1994
|
|
20240823,145200,7939227585,1446,1446,1446,1446,279
|
|
20240823,145100,7938824151,1443,1442,1443,1442,1139
|
|
20240823,145000,7937181652,1441,1442,1442,1441,2505
|
|
20240823,144900,7933569592,1440,1441,1441,1440,382
|
|
20240823,144800,7933019252,1442,1447,1447,1442,377
|
|
20240823,144700,7932475223,1447,1447,1447,1447,2239
|
|
20240823,144600,7929235390,1447,1447,1447,1447,264
|
|
20240823,144500,7928853382,1447,1447,1447,1447,2145
|
|
20240823,144400,7925749567,1447,1448,1448,1447,335
|
|
20240823,144300,7925264731,1447,1448,1448,1447,805
|
|
20240823,144200,7924099192,1450,1450,1452,1450,579
|
|
20240823,144100,7923258880,1450,1452,1453,1450,835
|
|
20240823,144000,7922047509,1450,1450,1450,1450,0
|
|
20240823,143900,7922047509,1450,1450,1450,1450,3222
|
|
20240823,143800,7917375609,1450,1449,1450,1449,1036
|
|
20240823,143700,7915873435,1449,1448,1449,1448,1370
|
|
20240823,143600,7913888609,1448,1448,1448,1448,498
|
|
20240823,143500,7913167505,1448,1448,1448,1447,1809
|
|
20240823,143400,7910548115,1448,1448,1448,1447,617
|
|
20240823,143300,7909654817,1449,1447,1449,1447,136
|
|
20240823,143200,7909457915,1446,1445,1446,1445,429
|
|
20240823,143100,7908837857,1444,1444,1444,1444,110
|
|
20240823,143000,7908679017,1445,1441,1445,1441,400
|
|
20240823,142900,7908101817,1441,1444,1444,1441,454
|
|
20240823,142800,7907447173,1445,1445,1445,1445,5
|
|
20240823,142700,7907439948,1445,1444,1445,1444,2
|
|
20240823,142600,7907437059,1441,1442,1442,1441,154
|
|
20240823,142500,7907215136,1442,1442,1442,1441,141
|
|
20240823,142400,7907011944,1441,1441,1442,1440,1209
|
|
20240823,142300,7905269238,1441,1440,1441,1440,955
|
|
20240823,142200,7903893813,1440,1440,1440,1440,2105
|
|
20240823,142100,7900862613,1440,1440,1440,1440,346
|
|
20240823,142000,7900364373,1440,1440,1440,1440,1607
|
|
20240823,141900,7898050293,1440,1439,1440,1439,3329
|
|
20240823,141800,7893259848,1439,1438,1439,1438,67
|
|
20240823,141700,7893163492,1438,1438,1441,1438,1381
|
|
20240823,141600,7891177611,1438,1439,1443,1438,5818
|
|
20240823,141500,7882808484,1439,1440,1443,1439,1927
|
|
20240823,141400,7880033701,1440,1445,1445,1440,7552
|
|
20240823,141300,7869152830,1445,1447,1447,1445,5129
|
|
20240823,141200,7861738724,1447,1450,1451,1446,431
|
|
20240823,141100,7861113897,1451,1446,1451,1446,2
|
|
20240823,141000,7861111000,1451,1451,1451,1451,500
|
|
20240823,140900,7860385500,1452,1446,1452,1446,1851
|
|
20240823,140800,7857707133,1446,1449,1449,1446,3352
|
|
20240823,140700,7852855613,1449,1448,1450,1448,1196
|
|
20240823,140600,7851122757,1449,1451,1451,1449,9502
|
|
20240823,140500,7837344794,1450,1453,1453,1450,6892
|
|
20240823,140400,7827333119,1453,1454,1454,1453,941
|
|
20240823,140300,7825965351,1454,1460,1460,1454,10040
|
|
20240823,140200,7811339589,1460,1460,1461,1460,2268
|
|
20240823,140100,7808027250,1460,1461,1461,1460,996
|
|
20240823,140000,7806572961,1462,1461,1462,1461,2165
|
|
20240823,135900,7803409587,1461,1461,1461,1461,1413
|
|
20240823,135800,7801345194,1461,1463,1463,1461,6971
|
|
20240823,135700,7791158678,1463,1462,1463,1462,110
|
|
20240823,135600,7790997758,1462,1463,1463,1462,1135
|
|
20240823,135500,7789337257,1463,1463,1463,1463,0
|
|
20240823,135400,7789337257,1463,1462,1463,1462,1266
|
|
20240823,135300,7787486332,1463,1463,1463,1463,483
|
|
20240823,135200,7786779703,1463,1465,1465,1463,737
|
|
20240823,135100,7785701372,1463,1465,1466,1463,753
|
|
20240823,135000,7784599062,1465,1465,1465,1465,168
|
|
20240823,134900,7784352942,1463,1463,1465,1463,1031
|
|
20240823,134800,7782844176,1462,1462,1462,1460,142
|
|
20240823,134700,7782636700,1458,1458,1458,1458,0
|
|
20240823,134600,7782636700,1458,1458,1458,1458,100
|
|
20240823,134500,7782490900,1458,1458,1458,1458,1189
|
|
20240823,134400,7780757338,1458,1458,1463,1458,1146
|
|
20240823,134300,7779086465,1456,1455,1458,1455,4226
|
|
20240823,134200,7772933998,1455,1467,1467,1455,9435
|
|
20240823,134100,7759135954,1467,1471,1471,1467,4000
|
|
20240823,134000,7753262413,1475,1471,1475,1471,1922
|
|
20240823,133900,7750435139,1471,1475,1475,1471,179
|
|
20240823,133800,7750171826,1474,1470,1474,1470,5
|
|
20240823,133700,7750164469,1470,1470,1470,1470,9
|
|
20240823,133600,7750151239,1470,1475,1475,1470,1520
|
|
20240823,133500,7747915609,1478,1479,1479,1466,11655
|
|
20240823,133400,7730711577,1475,1475,1477,1475,211
|
|
20240823,133300,7730400348,1480,1475,1481,1474,867
|
|
20240823,133200,7729117636,1474,1474,1478,1474,258
|
|
20240823,133100,7728737340,1474,1476,1476,1470,3065
|
|
20240823,133000,7724215436,1477,1470,1477,1470,1385
|
|
20240823,132900,7722179171,1480,1475,1482,1474,31693
|
|
20240823,132800,7675307261,1475,1473,1475,1473,512
|
|
20240823,132700,7674552776,1470,1473,1475,1470,2128
|
|
20240823,132600,7671418723,1473,1467,1474,1467,3840
|
|
20240823,132500,7665775538,1466,1463,1466,1463,8051
|
|
20240823,132400,7653988605,1457,1463,1463,1457,179
|
|
20240823,132300,7653726888,1463,1463,1464,1463,219
|
|
20240823,132200,7653406383,1463,1463,1463,1463,989
|
|
20240823,132100,7651959476,1457,1460,1463,1457,2547
|
|
20240823,132000,7648241619,1464,1460,1464,1460,11577
|
|
20240823,131900,7631338800,1455,1460,1460,1455,6809
|
|
20240823,131800,7621427964,1455,1456,1456,1455,1456
|
|
20240823,131700,7619309430,1456,1457,1458,1456,1361
|
|
20240823,131600,7617326930,1457,1457,1457,1457,1057
|
|
20240823,131500,7615786881,1457,1457,1457,1457,0
|
|
20240823,131400,7615786881,1457,1457,1457,1457,540
|
|
20240823,131300,7615000101,1457,1455,1457,1455,303
|
|
20240823,131200,7614559036,1455,1454,1455,1454,1053
|
|
20240823,131100,7613027764,1454,1455,1455,1454,714
|
|
20240823,131000,7611989392,1454,1455,1455,1454,735
|
|
20240823,130900,7610920441,1455,1455,1455,1455,290
|
|
20240823,130800,7610498491,1455,1458,1458,1454,163
|
|
20240823,130700,7610261308,1458,1458,1458,1458,8
|
|
20240823,130600,7610249644,1456,1460,1460,1456,83
|
|
20240823,130500,7610128784,1455,1456,1456,1454,1688
|
|
20240823,130400,7607673624,1455,1456,1456,1455,817
|
|
20240823,130300,7606484087,1455,1456,1456,1455,674
|
|
20240823,130200,7605503411,1454,1456,1456,1454,2800
|
|
20240823,130100,7601432127,1456,1462,1462,1454,5250
|
|
20240823,130000,7593788095,1462,1465,1465,1459,8176
|
|
20240823,125900,7581848342,1465,1465,1465,1465,1
|
|
20240823,125800,7581846877,1466,1465,1466,1465,737
|
|
20240823,125700,7580767121,1465,1465,1465,1465,519
|
|
20240823,125600,7580006786,1465,1465,1465,1465,801
|
|
20240823,125500,7578833321,1465,1464,1465,1464,1949
|
|
20240823,125400,7575978037,1465,1465,1465,1465,2671
|
|
20240823,125300,7572065022,1465,1461,1465,1461,867
|
|
20240823,125200,7570795479,1461,1465,1465,1461,699
|
|
20240823,125100,7569774136,1467,1467,1467,1467,0
|
|
20240823,125000,7569774136,1467,1463,1468,1460,838
|
|
20240823,124900,7568545487,1460,1460,1460,1459,2487
|
|
20240823,124800,7564916797,1463,1463,1463,1463,1
|
|
20240823,124700,7564915334,1463,1460,1463,1460,5721
|
|
20240823,124600,7556560204,1460,1459,1460,1459,26067
|
|
20240823,124500,7518518451,1459,1460,1460,1459,13783
|
|
20240823,124400,7498401289,1460,1462,1462,1460,2108
|
|
20240823,124300,7495322009,1461,1464,1464,1460,7704
|
|
20240823,124200,7484066035,1465,1469,1469,1464,1192
|
|
20240823,124100,7482316917,1470,1469,1470,1469,604
|
|
20240823,124000,7481429038,1468,1467,1468,1467,422
|
|
20240823,123900,7480809677,1468,1462,1468,1462,1430
|
|
20240823,123800,7478715316,1462,1463,1463,1462,5444
|
|
20240823,123700,7470751744,1463,1463,1470,1463,5078
|
|
20240823,123600,7463321683,1464,1467,1473,1463,1614
|
|
20240823,123500,7460957577,1473,1463,1473,1463,3578
|
|
20240823,123400,7455721793,1461,1461,1463,1461,4185
|
|
20240823,123300,7449607368,1460,1462,1463,1460,8200
|
|
20240823,123200,7437627543,1462,1465,1467,1462,9654
|
|
20240823,123100,7423491369,1465,1473,1475,1465,5087
|
|
20240823,123000,7416017537,1475,1466,1475,1466,5387
|
|
20240823,122900,7408102611,1465,1468,1468,1465,4166
|
|
20240823,122800,7401989240,1469,1478,1479,1465,12985
|
|
20240823,122700,7382870103,1480,1488,1489,1477,17860
|
|
20240823,122600,7356416173,1488,1475,1489,1475,15337
|
|
20240823,122500,7333648735,1480,1473,1485,1472,25154
|
|
20240823,122400,7296437011,1471,1465,1473,1465,10779
|
|
20240823,122300,7280614916,1465,1465,1465,1465,3226
|
|
20240823,122200,7275888826,1460,1463,1465,1460,3084
|
|
20240823,122100,7271383900,1462,1463,1465,1462,7778
|
|
20240823,122000,7260003055,1463,1467,1467,1463,4659
|
|
20240823,121900,7253179532,1467,1468,1468,1460,3177
|
|
20240823,121800,7248529094,1465,1466,1468,1465,2643
|
|
20240823,121700,7244656172,1466,1462,1466,1458,6749
|
|
20240823,121600,7234796354,1462,1468,1468,1462,921
|
|
20240823,121500,7233449339,1469,1461,1469,1461,666
|
|
20240823,121400,7232474766,1461,1464,1464,1453,18956
|
|
20240823,121300,7204846946,1471,1477,1479,1460,18424
|
|
20240823,121200,7177722788,1476,1477,1490,1468,59757
|
|
20240823,121100,7089093602,1477,1472,1477,1468,17584
|
|
20240823,121000,7063195002,1472,1459,1475,1458,22843
|
|
20240823,120900,7029663359,1459,1458,1459,1457,2659
|
|
20240823,120800,7025786253,1457,1458,1458,1457,240
|
|
20240823,120700,7025436553,1458,1455,1458,1455,103
|
|
20240823,120600,7025286682,1458,1454,1458,1453,4964
|
|
20240823,120500,7018055818,1455,1454,1455,1454,506
|
|
20240823,120400,7017320019,1454,1454,1454,1454,1615
|
|
20240823,120300,7014971809,1454,1455,1455,1454,3691
|
|
20240823,120200,7009603212,1458,1457,1458,1457,36
|
|
20240823,120100,7009550744,1455,1455,1456,1455,1713
|
|
20240823,120000,7007058229,1458,1454,1459,1454,2191
|
|
20240823,115900,7003863617,1454,1455,1456,1454,6527
|
|
20240823,115800,6994372785,1454,1464,1464,1454,5198
|
|
20240823,115700,6986792799,1464,1468,1470,1459,14111
|
|
20240823,115600,6966138138,1470,1463,1475,1460,24953
|
|
20240823,115500,6929507998,1464,1456,1464,1456,6590
|
|
20240823,115400,6919883483,1456,1461,1461,1454,227
|
|
20240823,115300,6919553165,1456,1463,1465,1456,7444
|
|
20240823,115200,6908669858,1463,1443,1463,1443,17175
|
|
20240823,115100,6883720416,1443,1441,1443,1441,1676
|
|
20240823,115000,6881305186,1441,1442,1443,1441,4090
|
|
20240823,114900,6875410566,1443,1443,1445,1442,596
|
|
20240823,114800,6874550460,1442,1443,1444,1441,1142
|
|
20240823,114700,6872902599,1444,1442,1444,1442,634
|
|
20240823,114600,6871987930,1442,1444,1445,1441,91
|
|
20240823,114500,6871856678,1445,1440,1445,1440,683
|
|
20240823,114400,6870872369,1438,1446,1447,1437,7466
|
|
20240823,114300,6860099475,1445,1443,1445,1443,2908
|
|
20240823,114200,6855900343,1443,1439,1443,1438,9546
|
|
20240823,114100,6842154278,1440,1439,1440,1438,1388
|
|
20240823,114000,6840156072,1439,1439,1439,1437,1660
|
|
20240823,113900,6837769641,1439,1439,1441,1437,1630
|
|
20240823,113800,6835425280,1438,1441,1441,1438,283
|
|
20240823,113700,6835017502,1445,1436,1446,1436,2421
|
|
20240823,113600,6831535715,1436,1435,1436,1435,519
|
|
20240823,113500,6830790442,1435,1435,1436,1434,1495
|
|
20240823,113400,6828645441,1435,1435,1437,1434,4365
|
|
20240823,113300,6822383720,1435,1435,1435,1435,1214
|
|
20240823,113200,6820641630,1435,1439,1439,1435,563
|
|
20240823,113100,6819832592,1437,1437,1437,1437,343
|
|
20240823,113000,6819339701,1440,1437,1440,1437,43
|
|
20240823,112900,6819277903,1436,1434,1439,1434,982
|
|
20240823,112800,6817868711,1434,1434,1434,1433,1371
|
|
20240823,112700,6815903479,1435,1441,1441,1435,4713
|
|
20240823,112600,6809133712,1442,1442,1442,1442,347
|
|
20240823,112500,6808633338,1441,1437,1441,1437,409
|
|
20240823,112400,6808045137,1437,1435,1437,1435,940
|
|
20240823,112300,6806695881,1437,1437,1438,1435,311
|
|
20240823,112200,6806249102,1438,1443,1443,1438,144
|
|
20240823,112100,6806041825,1444,1436,1444,1435,6400
|
|
20240823,112000,6796850755,1440,1437,1443,1433,17260
|
|
20240823,111900,6772075503,1443,1444,1447,1437,3063
|
|
20240823,111800,6767655420,1445,1448,1448,1444,1787
|
|
20240823,111700,6765072147,1447,1446,1448,1445,1039
|
|
20240823,111600,6763568766,1445,1447,1447,1444,1173
|
|
20240823,111500,6761872303,1444,1449,1449,1443,4925
|
|
20240823,111400,6754747217,1448,1449,1450,1447,4100
|
|
20240823,111300,6748804697,1447,1449,1452,1446,26044
|
|
20240823,111200,6711045924,1446,1448,1454,1444,21131
|
|
20240823,111100,6680398636,1447,1449,1449,1443,3002
|
|
20240823,111000,6676053320,1443,1438,1452,1435,34888
|
|
20240823,110900,6625626233,1438,1435,1439,1435,1069
|
|
20240823,110800,6624088922,1437,1436,1437,1434,2908
|
|
20240823,110700,6619918377,1435,1434,1435,1434,157
|
|
20240823,110600,6619693182,1433,1434,1434,1433,2098
|
|
20240823,110500,6616684747,1433,1432,1437,1431,1611
|
|
20240823,110400,6614374341,1431,1431,1432,1431,7348
|
|
20240823,110300,6603859352,1431,1432,1432,1431,15477
|
|
20240823,110200,6581709303,1432,1435,1435,1432,3755
|
|
20240823,110100,6576329874,1437,1435,1437,1433,1343
|
|
20240823,110000,6574402463,1437,1443,1444,1433,8186
|
|
20240823,105900,6562658440,1436,1442,1445,1434,5822
|
|
20240823,105800,6554299384,1448,1454,1454,1440,2432
|
|
20240823,105700,6550794345,1450,1435,1452,1435,1360
|
|
20240823,105600,6548837536,1433,1435,1436,1432,7381
|
|
20240823,105500,6538255516,1434,1441,1441,1433,12059
|
|
20240823,105400,6520946337,1441,1450,1454,1441,16485
|
|
20240823,105300,6497120100,1454,1452,1455,1449,8060
|
|
20240823,105200,6485426878,1452,1461,1461,1451,6627
|
|
20240823,105100,6475790514,1463,1457,1463,1457,2165
|
|
20240823,105000,6472628219,1458,1458,1458,1454,785
|
|
20240823,104900,6471485785,1455,1453,1460,1453,3622
|
|
20240823,104800,6466218795,1453,1455,1456,1453,2503
|
|
20240823,104700,6462579288,1455,1461,1461,1451,4839
|
|
20240823,104600,6455552574,1455,1455,1462,1452,20401
|
|
20240823,104500,6425771861,1460,1462,1462,1452,35988
|
|
20240823,104400,6373382145,1460,1465,1465,1460,12379
|
|
20240823,104300,6355274799,1463,1462,1467,1457,28467
|
|
20240823,104200,6313640947,1460,1466,1466,1455,13757
|
|
20240823,104100,6293548721,1458,1460,1468,1447,22055
|
|
20240823,104000,6261382429,1455,1433,1469,1432,52695
|
|
20240823,103900,6184577121,1433,1432,1433,1432,860
|
|
20240823,103800,6183345361,1433,1432,1433,1432,4962
|
|
20240823,103700,6176239776,1433,1433,1433,1431,7615
|
|
20240823,103600,6165339480,1433,1436,1436,1432,5242
|
|
20240823,103500,6157828468,1436,1437,1437,1432,3161
|
|
20240823,103400,6153296052,1437,1439,1439,1432,17882
|
|
20240823,103300,6127636746,1440,1435,1442,1435,375
|
|
20240823,103200,6127098081,1442,1436,1445,1435,17473
|
|
20240823,103100,6101936994,1436,1433,1437,1432,2010
|
|
20240823,103000,6099054768,1433,1437,1437,1432,2309
|
|
20240823,102900,6095744181,1437,1433,1437,1432,3415
|
|
20240823,102800,6090849233,1433,1432,1435,1432,1618
|
|
20240823,102700,6088529533,1435,1431,1435,1431,5218
|
|
20240823,102600,6081059329,1432,1433,1433,1431,5901
|
|
20240823,102500,6072612596,1433,1433,1433,1433,4469
|
|
20240823,102400,6066208519,1432,1436,1436,1432,16935
|
|
20240823,102300,6041932812,1435,1435,1436,1433,5635
|
|
20240823,102200,6033849770,1435,1438,1439,1434,7000
|
|
20240823,102100,6023803156,1439,1442,1442,1439,3398
|
|
20240823,102000,6018911335,1441,1442,1442,1440,4017
|
|
20240823,101900,6013123080,1442,1443,1444,1442,1907
|
|
20240823,101800,6010371458,1443,1442,1443,1441,3990
|
|
20240823,101700,6004618087,1441,1446,1447,1440,10379
|
|
20240823,101600,5989655949,1446,1445,1450,1442,2620
|
|
20240823,101500,5985872374,1452,1443,1452,1442,6116
|
|
20240823,101400,5977033693,1444,1445,1450,1444,15308
|
|
20240823,101300,5954887025,1446,1444,1446,1438,2295
|
|
20240823,101200,5951571768,1444,1438,1444,1435,5757
|
|
20240823,101100,5943293377,1435,1433,1437,1432,4044
|
|
20240823,101000,5937497629,1433,1439,1439,1433,5844
|
|
20240823,100900,5929111760,1438,1441,1446,1437,3425
|
|
20240823,100800,5924184808,1441,1436,1441,1436,6576
|
|
20240823,100700,5914728729,1436,1436,1439,1435,11794
|
|
20240823,100600,5897763456,1436,1432,1441,1432,5492
|
|
20240823,100500,5889883919,1433,1435,1436,1432,5952
|
|
20240823,100400,5881354120,1435,1439,1441,1431,15015
|
|
20240823,100300,5859820468,1440,1444,1444,1432,12271
|
|
20240823,100200,5842203558,1437,1445,1445,1436,17417
|
|
20240823,100100,5817126740,1444,1443,1452,1441,11278
|
|
20240823,100000,5800858206,1443,1443,1453,1443,24536
|
|
20240823,095900,5765394554,1453,1454,1454,1440,29223
|
|
20240823,095800,5723100850,1454,1456,1457,1454,9506
|
|
20240823,095700,5709277296,1458,1463,1464,1454,26177
|
|
20240823,095600,5671057312,1463,1460,1471,1460,5889
|
|
20240823,095500,5662428262,1462,1463,1479,1458,24467
|
|
20240823,095400,5626489321,1463,1451,1464,1449,17645
|
|
20240823,095300,5600847672,1451,1456,1456,1445,43485
|
|
20240823,095200,5537727062,1456,1458,1458,1454,8866
|
|
20240823,095100,5524826098,1453,1471,1471,1453,32087
|
|
20240823,095000,5477869030,1471,1477,1477,1470,4813
|
|
20240823,094900,5470787264,1476,1468,1478,1467,19554
|
|
20240823,094800,5441944690,1468,1463,1474,1462,4081
|
|
20240823,094700,5435967191,1463,1462,1468,1461,21314
|
|
20240823,094600,5404785701,1461,1485,1485,1460,70115
|
|
20240823,094500,5301569589,1485,1490,1492,1482,8639
|
|
20240823,094400,5288709891,1490,1483,1490,1480,12842
|
|
20240823,094300,5269635306,1480,1483,1483,1477,7530
|
|
20240823,094200,5258500335,1483,1477,1485,1476,7165
|
|
20240823,094100,5247888255,1479,1479,1479,1476,37347
|
|
20240823,094000,5192748226,1479,1480,1485,1479,20962
|
|
20240823,093900,5161664073,1483,1483,1488,1480,11881
|
|
20240823,093800,5144038759,1489,1486,1500,1481,19880
|
|
20240823,093700,5114386974,1486,1476,1486,1476,21294
|
|
20240823,093600,5082877425,1477,1480,1480,1476,31752
|
|
20240823,093500,5035991546,1480,1483,1483,1476,40249
|
|
20240823,093400,4976409413,1482,1494,1506,1482,63887
|
|
20240823,093300,4881058752,1494,1490,1530,1484,209816
|
|
20240823,093200,4564518735,1490,1477,1490,1476,22478
|
|
20240823,093100,4531276132,1477,1484,1487,1477,47252
|
|
20240823,093000,4461292624,1484,1479,1487,1474,38918
|
|
20240823,092900,4403616608,1478,1500,1503,1475,145052
|
|
20240823,092800,4186816871,1498,1456,1500,1448,134627
|
|
20240823,092700,3987690141,1456,1447,1456,1442,26178
|
|
20240823,092600,3949693512,1446,1449,1450,1438,25373
|
|
20240823,092500,3913088052,1449,1450,1453,1449,7318
|
|
20240823,092400,3902474892,1450,1460,1461,1450,32939
|
|
20240823,092300,3854518873,1461,1466,1467,1460,16763
|
|
20240823,092200,3829988732,1467,1458,1469,1456,20235
|
|
20240823,092100,3800331715,1462,1469,1471,1452,36843
|
|
20240823,092000,3746419610,1469,1467,1472,1460,61527
|
|
20240823,091900,3656208847,1462,1444,1467,1438,88607
|
|
20240823,091800,3527308836,1444,1438,1447,1438,23754
|
|
20240823,091700,3493022138,1438,1436,1447,1436,14149
|
|
20240823,091600,3472663257,1436,1426,1437,1425,24608
|
|
20240823,091500,3437454821,1425,1440,1440,1425,34235
|
|
20240823,091400,3388490553,1438,1417,1448,1416,45573
|
|
20240823,091300,3323411296,1417,1432,1435,1417,72841
|
|
20240823,091200,3219459695,1432,1446,1446,1432,64119
|
|
20240823,091100,3127087368,1446,1456,1456,1446,35487
|
|
20240823,091000,3075585659,1455,1456,1460,1455,40996
|
|
20240823,090900,3015918407,1456,1460,1464,1455,15814
|
|
20240823,090800,2992808304,1460,1463,1464,1456,38017
|
|
20240823,090700,2937367216,1464,1456,1465,1456,32619
|
|
20240823,090600,2889778466,1457,1468,1475,1450,86006
|
|
20240823,090500,2763921213,1468,1431,1471,1423,144560
|
|
20240823,090400,2555218136,1435,1463,1470,1430,181522
|
|
20240823,090300,2291471613,1465,1470,1486,1461,94049
|
|
20240823,090200,2152858409,1466,1486,1486,1451,175191
|
|
20240823,090100,1896381802,1486,1497,1519,1480,264797
|
|
20240823,090000,1499855283,1493,1500,1570,1466,997541
|