640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,193700,633579811,1364,1364,1364,1364,4089
|
|
20240808,193600,633579811,1364,1364,1364,1364,0
|
|
20240808,193500,633579811,1364,1364,1364,1364,0
|
|
20240808,193400,633579811,1364,1364,1364,1364,0
|
|
20240808,193300,633579811,1364,1364,1364,1364,0
|
|
20240808,193200,633579811,1364,1364,1364,1364,0
|
|
20240808,193100,633579811,1364,1364,1364,1364,0
|
|
20240808,193000,633579811,1364,1364,1364,1364,0
|
|
20240808,192900,633579811,1364,1364,1364,1364,0
|
|
20240808,192800,633579811,1364,1364,1364,1364,0
|
|
20240808,192700,633579811,1364,1364,1364,1364,0
|
|
20240808,192600,633579811,1364,1364,1364,1364,0
|
|
20240808,192500,633579811,1364,1364,1364,1364,0
|
|
20240808,192400,633579811,1364,1364,1364,1364,0
|
|
20240808,192300,633579811,1364,1364,1364,1364,0
|
|
20240808,192200,633579811,1364,1364,1364,1364,0
|
|
20240808,192100,633579811,1364,1364,1364,1364,0
|
|
20240808,192000,633579811,1364,1364,1364,1364,0
|
|
20240808,191900,633579811,1364,1364,1364,1364,0
|
|
20240808,191800,633579811,1364,1364,1364,1364,0
|
|
20240808,191700,633579811,1364,1364,1364,1364,0
|
|
20240808,191600,633579811,1364,1364,1364,1364,0
|
|
20240808,191500,633579811,1364,1364,1364,1364,0
|
|
20240808,191400,633579811,1364,1364,1364,1364,0
|
|
20240808,191300,633579811,1364,1364,1364,1364,0
|
|
20240808,191200,633579811,1364,1364,1364,1364,0
|
|
20240808,191100,633579811,1364,1364,1364,1364,0
|
|
20240808,191000,633579811,1364,1364,1364,1364,0
|
|
20240808,190900,633579811,1364,1364,1364,1364,0
|
|
20240808,190800,633579811,1364,1364,1364,1364,0
|
|
20240808,190700,633579811,1364,1364,1364,1364,4089
|
|
20240808,190600,633579811,1364,1364,1364,1364,0
|
|
20240808,190500,633579811,1364,1364,1364,1364,0
|
|
20240808,190400,633579811,1364,1364,1364,1364,0
|
|
20240808,190300,633579811,1364,1364,1364,1364,0
|
|
20240808,190200,633579811,1364,1364,1364,1364,0
|
|
20240808,190100,633579811,1364,1364,1364,1364,0
|
|
20240808,190000,633579811,1364,1364,1364,1364,0
|
|
20240808,185900,633579811,1364,1364,1364,1364,0
|
|
20240808,185800,633579811,1364,1364,1364,1364,0
|
|
20240808,185700,633579811,1364,1364,1364,1364,0
|
|
20240808,185600,633579811,1364,1364,1364,1364,0
|
|
20240808,185500,633579811,1364,1364,1364,1364,0
|
|
20240808,185400,633579811,1364,1364,1364,1364,0
|
|
20240808,185300,633579811,1364,1364,1364,1364,0
|
|
20240808,185200,633579811,1364,1364,1364,1364,0
|
|
20240808,185100,633579811,1364,1364,1364,1364,0
|
|
20240808,185000,633579811,1364,1364,1364,1364,0
|
|
20240808,184900,633579811,1364,1364,1364,1364,0
|
|
20240808,184800,633579811,1364,1364,1364,1364,0
|
|
20240808,184700,633579811,1364,1364,1364,1364,0
|
|
20240808,184600,633579811,1364,1364,1364,1364,0
|
|
20240808,184500,633579811,1364,1364,1364,1364,0
|
|
20240808,184400,633579811,1364,1364,1364,1364,0
|
|
20240808,184300,633579811,1364,1364,1364,1364,0
|
|
20240808,184200,633579811,1364,1364,1364,1364,0
|
|
20240808,184100,633579811,1364,1364,1364,1364,0
|
|
20240808,184000,633579811,1364,1364,1364,1364,0
|
|
20240808,183900,633579811,1364,1364,1364,1364,0
|
|
20240808,183800,633579811,1364,1364,1364,1364,0
|
|
20240808,183700,633579811,1364,1364,1364,1364,4089
|
|
20240808,183600,633579811,1364,1364,1364,1364,0
|
|
20240808,183500,633579811,1364,1364,1364,1364,0
|
|
20240808,183400,633579811,1364,1364,1364,1364,0
|
|
20240808,183300,633579811,1364,1364,1364,1364,0
|
|
20240808,183200,633579811,1364,1364,1364,1364,0
|
|
20240808,183100,633579811,1364,1364,1364,1364,0
|
|
20240808,183000,633579811,1364,1364,1364,1364,0
|
|
20240808,182900,633579811,1364,1364,1364,1364,0
|
|
20240808,182800,633579811,1364,1364,1364,1364,0
|
|
20240808,182700,633579811,1364,1364,1364,1364,0
|
|
20240808,182600,633579811,1364,1364,1364,1364,0
|
|
20240808,182500,633579811,1364,1364,1364,1364,0
|
|
20240808,182400,633579811,1364,1364,1364,1364,0
|
|
20240808,182300,633579811,1364,1364,1364,1364,0
|
|
20240808,182200,633579811,1364,1364,1364,1364,0
|
|
20240808,182100,633579811,1364,1364,1364,1364,0
|
|
20240808,182000,633579811,1364,1364,1364,1364,0
|
|
20240808,181900,633579811,1364,1364,1364,1364,0
|
|
20240808,181800,633579811,1364,1364,1364,1364,0
|
|
20240808,181700,633579811,1364,1364,1364,1364,0
|
|
20240808,181600,633579811,1364,1364,1364,1364,0
|
|
20240808,181500,633579811,1364,1364,1364,1364,0
|
|
20240808,181400,633579811,1364,1364,1364,1364,0
|
|
20240808,181300,633579811,1364,1364,1364,1364,0
|
|
20240808,181200,633579811,1364,1364,1364,1364,0
|
|
20240808,181100,633579811,1364,1364,1364,1364,0
|
|
20240808,181000,633579811,1364,1364,1364,1364,0
|
|
20240808,180900,633579811,1364,1364,1364,1364,0
|
|
20240808,180800,633579811,1364,1364,1364,1364,0
|
|
20240808,180700,633579811,1364,1364,1364,1364,4089
|
|
20240808,180600,633579811,1364,1364,1364,1364,0
|
|
20240808,180500,633579811,1364,1364,1364,1364,0
|
|
20240808,180400,633579811,1364,1364,1364,1364,0
|
|
20240808,180300,633579811,1364,1364,1364,1364,0
|
|
20240808,180200,633579811,1364,1364,1364,1364,0
|
|
20240808,180100,633579811,1364,1364,1364,1364,0
|
|
20240808,180000,633579811,1364,1364,1364,1364,0
|
|
20240808,175900,633579811,1364,1364,1364,1364,0
|
|
20240808,175800,633579811,1364,1364,1364,1364,0
|
|
20240808,175700,633579811,1364,1364,1364,1364,0
|
|
20240808,175600,633579811,1364,1364,1364,1364,0
|
|
20240808,175500,633579811,1364,1364,1364,1364,0
|
|
20240808,175400,633579811,1364,1364,1364,1364,0
|
|
20240808,175300,633579811,1364,1364,1364,1364,0
|
|
20240808,175200,633579811,1364,1364,1364,1364,0
|
|
20240808,175100,633579811,1364,1364,1364,1364,0
|
|
20240808,175000,633579811,1364,1364,1364,1364,0
|
|
20240808,174900,633579811,1364,1364,1364,1364,0
|
|
20240808,174800,633579811,1364,1364,1364,1364,0
|
|
20240808,174700,633579811,1364,1364,1364,1364,0
|
|
20240808,174600,633579811,1364,1364,1364,1364,0
|
|
20240808,174500,633579811,1364,1364,1364,1364,0
|
|
20240808,174400,633579811,1364,1364,1364,1364,0
|
|
20240808,174300,633579811,1364,1364,1364,1364,0
|
|
20240808,174200,633579811,1364,1364,1364,1364,0
|
|
20240808,174100,633579811,1364,1364,1364,1364,0
|
|
20240808,174000,633579811,1364,1364,1364,1364,0
|
|
20240808,173900,633579811,1364,1364,1364,1364,0
|
|
20240808,173800,633579811,1364,1364,1364,1364,0
|
|
20240808,173700,633579811,1364,1364,1364,1364,4089
|
|
20240808,173600,633579811,1364,1364,1364,1364,0
|
|
20240808,173500,633579811,1364,1364,1364,1364,0
|
|
20240808,173400,633579811,1364,1364,1364,1364,0
|
|
20240808,173300,633579811,1364,1364,1364,1364,0
|
|
20240808,173200,633579811,1364,1364,1364,1364,0
|
|
20240808,173100,633579811,1364,1364,1364,1364,0
|
|
20240808,173000,633579811,1364,1364,1364,1364,0
|
|
20240808,172900,633579811,1364,1364,1364,1364,0
|
|
20240808,172800,633579811,1364,1364,1364,1364,0
|
|
20240808,172700,633579811,1364,1364,1364,1364,0
|
|
20240808,172600,633579811,1364,1364,1364,1364,0
|
|
20240808,172500,633579811,1364,1364,1364,1364,0
|
|
20240808,172400,633579811,1364,1364,1364,1364,0
|
|
20240808,172300,633579811,1364,1364,1364,1364,0
|
|
20240808,172200,633579811,1364,1364,1364,1364,0
|
|
20240808,172100,633579811,1364,1364,1364,1364,0
|
|
20240808,172000,633579811,1364,1364,1364,1364,0
|
|
20240808,171900,633579811,1364,1364,1364,1364,0
|
|
20240808,171800,633579811,1364,1364,1364,1364,0
|
|
20240808,171700,633579811,1364,1364,1364,1364,0
|
|
20240808,171600,633579811,1364,1364,1364,1364,0
|
|
20240808,171500,633579811,1364,1364,1364,1364,0
|
|
20240808,171400,633579811,1364,1364,1364,1364,0
|
|
20240808,171300,633579811,1364,1364,1364,1364,0
|
|
20240808,171200,633579811,1364,1364,1364,1364,0
|
|
20240808,171100,633579811,1364,1364,1364,1364,0
|
|
20240808,171000,633579811,1364,1364,1364,1364,0
|
|
20240808,170900,633579811,1364,1364,1364,1364,0
|
|
20240808,170800,633579811,1364,1364,1364,1364,0
|
|
20240808,170700,633579811,1364,1364,1364,1364,4089
|
|
20240808,170600,633579811,1364,1364,1364,1364,0
|
|
20240808,170500,633579811,1364,1364,1364,1364,0
|
|
20240808,170400,633579811,1364,1364,1364,1364,0
|
|
20240808,170300,633579811,1364,1364,1364,1364,0
|
|
20240808,170200,633579811,1364,1364,1364,1364,0
|
|
20240808,170100,633579811,1364,1364,1364,1364,0
|
|
20240808,170000,633579811,1364,1364,1364,1364,0
|
|
20240808,165900,633579811,1364,1364,1364,1364,0
|
|
20240808,165800,633579811,1364,1364,1364,1364,0
|
|
20240808,165700,633579811,1364,1364,1364,1364,0
|
|
20240808,165600,633579811,1364,1364,1364,1364,0
|
|
20240808,165500,633579811,1364,1364,1364,1364,0
|
|
20240808,165400,633579811,1364,1364,1364,1364,0
|
|
20240808,165300,633579811,1364,1364,1364,1364,0
|
|
20240808,165200,633579811,1364,1364,1364,1364,0
|
|
20240808,165100,633579811,1364,1364,1364,1364,0
|
|
20240808,165000,633579811,1364,1364,1364,1364,0
|
|
20240808,164900,633579811,1364,1364,1364,1364,0
|
|
20240808,164800,633579811,1364,1364,1364,1364,0
|
|
20240808,164700,633579811,1364,1364,1364,1364,0
|
|
20240808,164600,633579811,1364,1364,1364,1364,0
|
|
20240808,164500,633579811,1364,1364,1364,1364,0
|
|
20240808,164400,633579811,1364,1364,1364,1364,0
|
|
20240808,164300,633579811,1364,1364,1364,1364,0
|
|
20240808,164200,633579811,1364,1364,1364,1364,0
|
|
20240808,164100,633579811,1364,1364,1364,1364,0
|
|
20240808,164000,633579811,1364,1364,1364,1364,0
|
|
20240808,163900,633579811,1364,1364,1364,1364,0
|
|
20240808,163800,633579811,1364,1364,1364,1364,0
|
|
20240808,163700,633579811,1364,1364,1364,1364,4089
|
|
20240808,163600,633579811,1364,1364,1364,1364,0
|
|
20240808,163500,633579811,1364,1364,1364,1364,0
|
|
20240808,163400,633579811,1364,1364,1364,1364,0
|
|
20240808,163300,633579811,1364,1364,1364,1364,0
|
|
20240808,163200,633579811,1364,1364,1364,1364,0
|
|
20240808,163100,633579811,1364,1364,1364,1364,0
|
|
20240808,163000,633579811,1364,1364,1364,1364,0
|
|
20240808,162900,633579811,1364,1364,1364,1364,0
|
|
20240808,162800,633579811,1364,1364,1364,1364,0
|
|
20240808,162700,633579811,1364,1364,1364,1364,0
|
|
20240808,162600,633579811,1364,1364,1364,1364,0
|
|
20240808,162500,633579811,1364,1364,1364,1364,0
|
|
20240808,162400,633579811,1364,1364,1364,1364,0
|
|
20240808,162300,633579811,1364,1364,1364,1364,0
|
|
20240808,162200,633579811,1364,1364,1364,1364,0
|
|
20240808,162100,633579811,1364,1364,1364,1364,0
|
|
20240808,162000,633579811,1364,1364,1364,1364,0
|
|
20240808,161900,633579811,1364,1364,1364,1364,0
|
|
20240808,161800,633579811,1364,1364,1364,1364,0
|
|
20240808,161700,633579811,1364,1364,1364,1364,0
|
|
20240808,161600,633579811,1364,1364,1364,1364,0
|
|
20240808,161500,633579811,1364,1364,1364,1364,0
|
|
20240808,161400,633579811,1364,1364,1364,1364,0
|
|
20240808,161300,633579811,1364,1364,1364,1364,0
|
|
20240808,161200,633579811,1364,1364,1364,1364,0
|
|
20240808,161100,633579811,1364,1364,1364,1364,0
|
|
20240808,161000,633579811,1364,1364,1364,1364,0
|
|
20240808,160900,633579811,1364,1364,1364,1364,0
|
|
20240808,160800,633579811,1364,1364,1364,1364,0
|
|
20240808,160700,633579811,1364,1364,1364,1364,4089
|
|
20240808,160600,633579811,1364,1364,1364,1364,0
|
|
20240808,160500,633579811,1364,1364,1364,1364,0
|
|
20240808,160400,633579811,1364,1364,1364,1364,0
|
|
20240808,160300,633579811,1364,1364,1364,1364,0
|
|
20240808,160200,633579811,1364,1364,1364,1364,0
|
|
20240808,160100,633579811,1364,1364,1364,1364,0
|
|
20240808,160000,633579811,1364,1364,1364,1364,0
|
|
20240808,155900,633579811,1364,1364,1364,1364,0
|
|
20240808,155800,633579811,1364,1364,1364,1364,0
|
|
20240808,155700,633579811,1364,1364,1364,1364,0
|
|
20240808,155600,633579811,1364,1364,1364,1364,0
|
|
20240808,155500,633579811,1364,1364,1364,1364,0
|
|
20240808,155400,633579811,1364,1364,1364,1364,0
|
|
20240808,155300,633579811,1364,1364,1364,1364,0
|
|
20240808,155200,633579811,1364,1364,1364,1364,0
|
|
20240808,155100,633579811,1364,1364,1364,1364,0
|
|
20240808,155000,633579811,1364,1364,1364,1364,0
|
|
20240808,154900,633579811,1364,1364,1364,1364,0
|
|
20240808,154800,633579811,1364,1364,1364,1364,0
|
|
20240808,154700,633579811,1364,1364,1364,1364,0
|
|
20240808,154600,633579811,1364,1364,1364,1364,0
|
|
20240808,154500,633579811,1364,1364,1364,1364,0
|
|
20240808,154400,633579811,1364,1364,1364,1364,0
|
|
20240808,154300,633579811,1364,1364,1364,1364,0
|
|
20240808,154200,633579811,1364,1364,1364,1364,0
|
|
20240808,154100,633579811,1364,1364,1364,1364,0
|
|
20240808,154000,633579811,1364,1364,1364,1364,0
|
|
20240808,153900,633579811,1364,1364,1364,1364,0
|
|
20240808,153800,633579811,1364,1364,1364,1364,0
|
|
20240808,153700,633579811,1364,1364,1364,1364,4089
|
|
20240808,153600,633579811,1364,1364,1364,1364,0
|
|
20240808,153500,633579811,1364,1364,1364,1364,0
|
|
20240808,153400,633579811,1364,1364,1364,1364,0
|
|
20240808,153300,633579811,1364,1364,1364,1364,0
|
|
20240808,153200,633579811,1364,1364,1364,1364,0
|
|
20240808,153100,633579811,1364,1364,1364,1364,0
|
|
20240808,153000,633579811,1364,1364,1364,1364,4089
|
|
20240808,152900,628002415,1364,1364,1364,1364,0
|
|
20240808,152800,628002415,1364,1364,1364,1364,0
|
|
20240808,152700,628002415,1364,1364,1364,1364,0
|
|
20240808,152600,628002415,1364,1364,1364,1364,0
|
|
20240808,152500,628002415,1364,1364,1364,1364,0
|
|
20240808,152400,628002415,1364,1364,1364,1364,0
|
|
20240808,152300,628002415,1364,1364,1364,1364,0
|
|
20240808,152200,628002415,1364,1364,1364,1364,0
|
|
20240808,152100,628002415,1364,1364,1364,1364,0
|
|
20240808,152000,628002415,1364,1364,1364,1364,0
|
|
20240808,151900,628002415,1364,1365,1365,1364,184
|
|
20240808,151800,627751410,1365,1365,1365,1365,46
|
|
20240808,151700,627688620,1363,1363,1363,1363,1034
|
|
20240808,151600,626279278,1363,1365,1365,1363,463
|
|
20240808,151500,625648109,1363,1364,1364,1363,415
|
|
20240808,151400,625082462,1365,1365,1365,1365,1051
|
|
20240808,151300,623647847,1363,1363,1363,1363,0
|
|
20240808,151200,623647847,1363,1364,1364,1363,953
|
|
20240808,151100,622348508,1364,1364,1364,1364,0
|
|
20240808,151000,622348508,1364,1364,1365,1364,933
|
|
20240808,150900,621075846,1364,1364,1364,1364,117
|
|
20240808,150800,620916258,1364,1364,1364,1364,720
|
|
20240808,150700,619934178,1365,1365,1365,1365,227
|
|
20240808,150600,619624323,1365,1364,1365,1364,10
|
|
20240808,150500,619610680,1365,1365,1365,1365,3
|
|
20240808,150400,619606585,1365,1365,1365,1365,0
|
|
20240808,150300,619606585,1365,1365,1365,1365,0
|
|
20240808,150200,619606585,1365,1365,1365,1365,1858
|
|
20240808,150100,617070415,1365,1365,1365,1365,513
|
|
20240808,150000,616370170,1365,1365,1365,1365,21
|
|
20240808,145900,616341505,1365,1365,1365,1365,2
|
|
20240808,145800,616338775,1362,1362,1362,1362,1002
|
|
20240808,145700,614974051,1365,1365,1365,1363,2432
|
|
20240808,145600,611657521,1365,1365,1365,1365,0
|
|
20240808,145500,611657521,1365,1365,1365,1365,836
|
|
20240808,145400,610516381,1369,1369,1369,1369,100
|
|
20240808,145300,610379481,1372,1372,1372,1372,22
|
|
20240808,145200,610349297,1371,1371,1371,1371,96
|
|
20240808,145100,610217681,1371,1366,1371,1366,532
|
|
20240808,145000,609490959,1366,1366,1366,1366,7
|
|
20240808,144900,609481397,1366,1366,1366,1366,1280
|
|
20240808,144800,607732917,1374,1374,1374,1374,0
|
|
20240808,144700,607732917,1374,1370,1374,1367,4202
|
|
20240808,144600,601976753,1371,1371,1371,1371,819
|
|
20240808,144500,600853904,1377,1377,1377,1377,0
|
|
20240808,144400,600853904,1377,1377,1377,1377,6
|
|
20240808,144300,600845642,1377,1377,1377,1377,1
|
|
20240808,144200,600844265,1371,1373,1373,1371,5070
|
|
20240808,144100,593887977,1377,1374,1377,1374,51
|
|
20240808,144000,593817900,1373,1373,1373,1373,0
|
|
20240808,143900,593817900,1373,1373,1373,1373,84
|
|
20240808,143800,593702568,1375,1375,1375,1375,2202
|
|
20240808,143700,590674818,1376,1377,1377,1376,19
|
|
20240808,143600,590648664,1378,1378,1378,1378,0
|
|
20240808,143500,590648664,1378,1378,1378,1378,11
|
|
20240808,143400,590633506,1378,1378,1378,1378,0
|
|
20240808,143300,590633506,1378,1378,1378,1378,0
|
|
20240808,143200,590633506,1378,1378,1378,1378,100
|
|
20240808,143100,590495706,1378,1378,1378,1378,49
|
|
20240808,143000,590428184,1378,1378,1378,1378,3
|
|
20240808,142900,590424050,1378,1378,1378,1378,0
|
|
20240808,142800,590424050,1378,1378,1378,1378,1
|
|
20240808,142700,590422672,1373,1373,1373,1373,0
|
|
20240808,142600,590422672,1373,1378,1378,1373,1001
|
|
20240808,142500,589047657,1374,1375,1378,1374,113
|
|
20240808,142400,588892374,1378,1378,1378,1378,1000
|
|
20240808,142300,587514374,1380,1380,1380,1380,0
|
|
20240808,142200,587514374,1380,1380,1380,1380,0
|
|
20240808,142100,587514374,1380,1380,1380,1380,100
|
|
20240808,142000,587376374,1380,1380,1380,1380,0
|
|
20240808,141900,587376374,1380,1380,1380,1380,0
|
|
20240808,141800,587376374,1380,1380,1380,1380,9
|
|
20240808,141700,587363954,1380,1380,1380,1380,0
|
|
20240808,141600,587363954,1380,1380,1380,1380,0
|
|
20240808,141500,587363954,1380,1380,1380,1380,0
|
|
20240808,141400,587363954,1380,1380,1380,1380,0
|
|
20240808,141300,587363954,1380,1380,1380,1380,0
|
|
20240808,141200,587363954,1380,1380,1380,1380,0
|
|
20240808,141100,587363954,1380,1380,1380,1380,0
|
|
20240808,141000,587363954,1380,1380,1380,1380,0
|
|
20240808,140900,587363954,1380,1380,1380,1380,1
|
|
20240808,140800,587362574,1372,1372,1372,1372,0
|
|
20240808,140700,587362574,1372,1379,1379,1372,1000
|
|
20240808,140600,585987207,1379,1379,1379,1379,0
|
|
20240808,140500,585987207,1379,1379,1379,1379,1
|
|
20240808,140400,585985828,1380,1380,1380,1380,312
|
|
20240808,140300,585555268,1383,1383,1383,1383,0
|
|
20240808,140200,585555268,1383,1383,1383,1383,0
|
|
20240808,140100,585555268,1383,1380,1383,1380,87
|
|
20240808,140000,585435205,1380,1380,1380,1380,101
|
|
20240808,135900,585295825,1380,1380,1380,1380,1
|
|
20240808,135800,585294445,1380,1380,1380,1380,0
|
|
20240808,135700,585294445,1380,1380,1380,1380,0
|
|
20240808,135600,585294445,1380,1380,1380,1380,1
|
|
20240808,135500,585293065,1377,1377,1377,1377,5
|
|
20240808,135400,585286180,1377,1377,1377,1377,0
|
|
20240808,135300,585286180,1377,1377,1377,1377,0
|
|
20240808,135200,585286180,1377,1377,1377,1377,0
|
|
20240808,135100,585286180,1377,1377,1377,1377,182
|
|
20240808,135000,585035566,1377,1377,1377,1377,0
|
|
20240808,134900,585035566,1377,1377,1377,1377,0
|
|
20240808,134800,585035566,1377,1377,1377,1373,423
|
|
20240808,134700,584453491,1378,1378,1378,1378,0
|
|
20240808,134600,584453491,1378,1379,1379,1378,357
|
|
20240808,134500,583961235,1379,1383,1383,1379,723
|
|
20240808,134400,582964098,1383,1383,1383,1383,0
|
|
20240808,134300,582964098,1383,1383,1383,1383,0
|
|
20240808,134200,582964098,1383,1383,1383,1383,5
|
|
20240808,134100,582957183,1383,1383,1383,1383,109
|
|
20240808,134000,582806436,1384,1384,1384,1384,0
|
|
20240808,133900,582806436,1384,1384,1384,1384,0
|
|
20240808,133800,582806436,1384,1384,1384,1384,0
|
|
20240808,133700,582806436,1384,1384,1384,1384,1814
|
|
20240808,133600,580295860,1378,1378,1378,1378,0
|
|
20240808,133500,580295860,1378,1378,1378,1378,0
|
|
20240808,133400,580295860,1378,1378,1378,1378,0
|
|
20240808,133300,580295860,1378,1378,1378,1378,0
|
|
20240808,133200,580295860,1378,1389,1389,1378,2491
|
|
20240808,133100,576862997,1389,1389,1389,1389,1003
|
|
20240808,133000,575469830,1389,1389,1389,1389,0
|
|
20240808,132900,575469830,1389,1389,1389,1389,0
|
|
20240808,132800,575469830,1389,1389,1389,1389,1
|
|
20240808,132700,575468441,1389,1389,1389,1389,300
|
|
20240808,132600,575051741,1390,1381,1390,1381,2402
|
|
20240808,132500,571732560,1380,1380,1380,1380,2455
|
|
20240808,132400,568344660,1380,1380,1380,1380,0
|
|
20240808,132300,568344660,1380,1380,1380,1380,0
|
|
20240808,132200,568344660,1380,1371,1380,1371,2
|
|
20240808,132100,568341909,1380,1379,1380,1379,1099
|
|
20240808,132000,566826288,1370,1371,1371,1370,2682
|
|
20240808,131900,563149948,1378,1378,1378,1378,0
|
|
20240808,131800,563149948,1378,1378,1378,1378,0
|
|
20240808,131700,563149948,1378,1370,1379,1370,2520
|
|
20240808,131600,559687859,1370,1371,1371,1370,2552
|
|
20240808,131500,556191584,1372,1372,1372,1372,448
|
|
20240808,131400,555576928,1372,1372,1372,1372,1
|
|
20240808,131300,555575556,1374,1376,1376,1374,12
|
|
20240808,131200,555559064,1379,1379,1379,1379,0
|
|
20240808,131100,555559064,1379,1379,1379,1379,0
|
|
20240808,131000,555559064,1379,1379,1379,1379,0
|
|
20240808,130900,555559064,1379,1379,1379,1379,1
|
|
20240808,130800,555557685,1374,1374,1374,1374,0
|
|
20240808,130700,555557685,1374,1375,1375,1374,500
|
|
20240808,130600,554870675,1374,1374,1374,1374,578
|
|
20240808,130500,554076503,1382,1382,1382,1382,0
|
|
20240808,130400,554076503,1382,1374,1382,1374,2764
|
|
20240808,130300,550265579,1375,1375,1375,1375,82
|
|
20240808,130200,550152829,1375,1375,1375,1375,500
|
|
20240808,130100,549465329,1375,1375,1375,1375,0
|
|
20240808,130000,549465329,1375,1375,1375,1375,800
|
|
20240808,125900,548365329,1376,1382,1382,1376,4
|
|
20240808,125800,548359813,1375,1376,1376,1375,1900
|
|
20240808,125700,545747310,1376,1376,1376,1376,27
|
|
20240808,125600,545710158,1382,1382,1382,1382,0
|
|
20240808,125500,545710158,1382,1382,1382,1382,400
|
|
20240808,125400,545157358,1382,1382,1382,1382,501
|
|
20240808,125300,544464976,1379,1382,1382,1379,20
|
|
20240808,125200,544437384,1380,1377,1380,1377,4935
|
|
20240808,125100,537635525,1377,1377,1377,1377,0
|
|
20240808,125000,537635525,1377,1377,1377,1377,533
|
|
20240808,124900,536901584,1378,1378,1378,1378,90
|
|
20240808,124800,536777564,1377,1378,1378,1377,39
|
|
20240808,124700,536723857,1378,1378,1378,1378,0
|
|
20240808,124600,536723857,1378,1377,1378,1377,8
|
|
20240808,124500,536712840,1375,1375,1375,1375,164
|
|
20240808,124400,536487340,1375,1375,1375,1375,200
|
|
20240808,124300,536212340,1375,1376,1376,1375,1257
|
|
20240808,124200,534483945,1376,1377,1377,1370,4006
|
|
20240808,124100,528971083,1377,1377,1377,1377,5
|
|
20240808,124000,528964198,1379,1375,1379,1375,757
|
|
20240808,123900,527921974,1376,1378,1378,1376,600
|
|
20240808,123800,527095374,1378,1375,1379,1375,4003
|
|
20240808,123700,521577649,1370,1359,1370,1359,8330
|
|
20240808,123600,510203553,1359,1359,1359,1359,178
|
|
20240808,123500,509961651,1359,1359,1359,1359,740
|
|
20240808,123400,508955991,1358,1356,1358,1356,1063
|
|
20240808,123300,507512525,1356,1356,1356,1356,1156
|
|
20240808,123200,505944989,1356,1357,1357,1356,1118
|
|
20240808,123100,504427960,1358,1358,1358,1358,0
|
|
20240808,123000,504427960,1358,1358,1358,1358,21
|
|
20240808,122900,504399442,1358,1359,1359,1358,1008
|
|
20240808,122800,503030576,1357,1357,1357,1357,0
|
|
20240808,122700,503030576,1357,1358,1358,1357,2123
|
|
20240808,122600,500149662,1360,1360,1360,1360,1
|
|
20240808,122500,500148302,1360,1360,1360,1360,0
|
|
20240808,122400,500148302,1360,1360,1360,1360,0
|
|
20240808,122300,500148302,1360,1360,1360,1360,0
|
|
20240808,122200,500148302,1360,1360,1360,1360,1
|
|
20240808,122100,500146942,1361,1361,1361,1361,1
|
|
20240808,122000,500145581,1360,1360,1360,1360,178
|
|
20240808,121900,499903501,1355,1355,1355,1355,0
|
|
20240808,121800,499903501,1355,1355,1355,1355,0
|
|
20240808,121700,499903501,1355,1360,1360,1355,1074
|
|
20240808,121600,498447861,1360,1360,1360,1360,5
|
|
20240808,121500,498441061,1360,1360,1360,1360,0
|
|
20240808,121400,498441061,1360,1360,1360,1360,27
|
|
20240808,121300,498404341,1360,1360,1360,1360,0
|
|
20240808,121200,498404341,1360,1360,1360,1360,200
|
|
20240808,121100,498132341,1361,1360,1361,1360,55
|
|
20240808,121000,498057540,1361,1361,1361,1361,1
|
|
20240808,120900,498056179,1354,1354,1354,1354,0
|
|
20240808,120800,498056179,1354,1354,1354,1354,0
|
|
20240808,120700,498056179,1354,1356,1361,1354,5224
|
|
20240808,120600,490958196,1356,1356,1356,1356,0
|
|
20240808,120500,490958196,1356,1356,1356,1356,1
|
|
20240808,120400,490956840,1354,1354,1354,1354,0
|
|
20240808,120300,490956840,1354,1354,1354,1354,9
|
|
20240808,120200,490944654,1355,1356,1356,1355,127
|
|
20240808,120100,490772485,1356,1356,1356,1356,1
|
|
20240808,120000,490771129,1354,1354,1354,1354,0
|
|
20240808,115900,490771129,1354,1356,1356,1354,6
|
|
20240808,115800,490763001,1356,1356,1356,1356,0
|
|
20240808,115700,490763001,1356,1353,1356,1353,48
|
|
20240808,115600,490698036,1356,1356,1356,1356,0
|
|
20240808,115500,490698036,1356,1356,1356,1356,0
|
|
20240808,115400,490698036,1356,1356,1356,1356,0
|
|
20240808,115300,490698036,1356,1356,1356,1356,33
|
|
20240808,115200,490653288,1356,1356,1356,1356,15
|
|
20240808,115100,490632948,1356,1355,1356,1355,500
|
|
20240808,115000,489954994,1356,1356,1356,1356,0
|
|
20240808,114900,489954994,1356,1356,1356,1356,0
|
|
20240808,114800,489954994,1356,1356,1356,1356,0
|
|
20240808,114700,489954994,1356,1356,1356,1356,0
|
|
20240808,114600,489954994,1356,1356,1356,1356,11
|
|
20240808,114500,489940078,1356,1350,1356,1350,874
|
|
20240808,114400,488760172,1357,1351,1357,1351,476
|
|
20240808,114300,488117090,1351,1351,1351,1351,379
|
|
20240808,114200,487605061,1351,1357,1357,1351,858
|
|
20240808,114100,486445181,1352,1357,1357,1352,812
|
|
20240808,114000,485347352,1352,1352,1352,1352,21
|
|
20240808,113900,485318960,1352,1357,1357,1352,110
|
|
20240808,113800,485170220,1357,1357,1357,1357,100
|
|
20240808,113700,485034520,1358,1354,1358,1354,3420
|
|
20240808,113600,480403832,1354,1354,1354,1354,6
|
|
20240808,113500,480395708,1351,1351,1351,1351,0
|
|
20240808,113400,480395708,1351,1350,1351,1350,1457
|
|
20240808,113300,478427516,1351,1351,1351,1351,0
|
|
20240808,113200,478427516,1351,1351,1351,1351,0
|
|
20240808,113100,478427516,1351,1351,1351,1351,0
|
|
20240808,113000,478427516,1351,1351,1351,1351,2
|
|
20240808,112900,478424814,1351,1351,1351,1351,4
|
|
20240808,112800,478419410,1350,1351,1351,1350,2301
|
|
20240808,112700,475313059,1345,1351,1351,1345,31110
|
|
20240808,112600,433367036,1351,1351,1351,1351,5049
|
|
20240808,112500,426545837,1351,1354,1354,1351,952
|
|
20240808,112400,425259672,1351,1353,1353,1351,3750
|
|
20240808,112300,420190314,1354,1354,1354,1354,1088
|
|
20240808,112200,418717162,1354,1355,1355,1354,3000
|
|
20240808,112100,414653552,1353,1358,1358,1353,5002
|
|
20240808,112000,407882023,1358,1358,1358,1358,2794
|
|
20240808,111900,404087771,1358,1358,1358,1358,8
|
|
20240808,111800,404076907,1358,1357,1358,1354,3414
|
|
20240808,111700,399450223,1358,1358,1358,1358,0
|
|
20240808,111600,399450223,1358,1358,1358,1358,0
|
|
20240808,111500,399450223,1358,1358,1358,1358,0
|
|
20240808,111400,399450223,1358,1358,1358,1358,2469
|
|
20240808,111300,396097321,1361,1361,1361,1361,1001
|
|
20240808,111200,394734960,1361,1361,1361,1361,2
|
|
20240808,111100,394732238,1359,1358,1359,1358,1194
|
|
20240808,111000,393110459,1358,1358,1358,1358,3
|
|
20240808,110900,393106385,1358,1358,1358,1358,11
|
|
20240808,110800,393091447,1358,1358,1359,1358,217
|
|
20240808,110700,392796760,1358,1357,1358,1357,2703
|
|
20240808,110600,389126186,1357,1359,1359,1357,602
|
|
20240808,110500,388309072,1359,1359,1359,1359,5
|
|
20240808,110400,388302277,1359,1359,1359,1359,1167
|
|
20240808,110300,386716324,1361,1361,1361,1361,20
|
|
20240808,110200,386689104,1359,1361,1361,1359,1836
|
|
20240808,110100,384193563,1361,1361,1361,1361,783
|
|
20240808,110000,383127900,1361,1361,1361,1361,32
|
|
20240808,105900,383084348,1361,1361,1361,1361,3
|
|
20240808,105800,383080265,1361,1361,1361,1361,0
|
|
20240808,105700,383080265,1361,1361,1361,1361,17
|
|
20240808,105600,383057128,1361,1361,1361,1361,73
|
|
20240808,105500,382957775,1361,1361,1361,1361,0
|
|
20240808,105400,382957775,1361,1361,1361,1360,3218
|
|
20240808,105300,378581289,1361,1361,1361,1361,7020
|
|
20240808,105200,369027069,1362,1357,1362,1357,10088
|
|
20240808,105100,355330353,1357,1357,1357,1357,13
|
|
20240808,105000,355312712,1357,1357,1357,1357,50
|
|
20240808,104900,355244862,1357,1357,1357,1357,1
|
|
20240808,104800,355243505,1353,1353,1353,1353,21
|
|
20240808,104700,355215092,1357,1357,1357,1357,100
|
|
20240808,104600,355079392,1357,1357,1357,1357,43
|
|
20240808,104500,355021041,1357,1357,1357,1357,11
|
|
20240808,104400,355006114,1357,1357,1357,1357,7
|
|
20240808,104300,354996615,1357,1357,1357,1357,5
|
|
20240808,104200,354989830,1357,1353,1357,1353,618
|
|
20240808,104100,354153276,1353,1353,1353,1353,0
|
|
20240808,104000,354153276,1353,1357,1357,1353,1711
|
|
20240808,103900,351834061,1353,1357,1357,1353,832
|
|
20240808,103800,350708173,1357,1357,1357,1353,1682
|
|
20240808,103700,348431642,1355,1359,1359,1355,6541
|
|
20240808,103600,339553480,1360,1361,1361,1360,852
|
|
20240808,103500,338394411,1362,1362,1362,1362,18
|
|
20240808,103400,338369895,1362,1362,1362,1362,50
|
|
20240808,103300,338301795,1362,1362,1362,1362,3
|
|
20240808,103200,338297709,1362,1365,1365,1361,1755
|
|
20240808,103100,335907543,1367,1367,1367,1367,0
|
|
20240808,103000,335907543,1367,1367,1367,1367,287
|
|
20240808,102900,335515214,1370,1369,1370,1369,109
|
|
20240808,102800,335365907,1367,1369,1369,1367,296
|
|
20240808,102700,334960877,1367,1369,1369,1367,597
|
|
20240808,102600,334143778,1369,1369,1369,1369,786
|
|
20240808,102500,333067744,1369,1369,1369,1369,92
|
|
20240808,102400,332941796,1369,1369,1369,1369,5
|
|
20240808,102300,332934951,1369,1376,1376,1366,6544
|
|
20240808,102200,323978752,1376,1376,1376,1376,50
|
|
20240808,102100,323909952,1380,1380,1380,1380,2022
|
|
20240808,102000,321119592,1383,1383,1383,1383,0
|
|
20240808,101900,321119592,1383,1380,1383,1380,273
|
|
20240808,101800,320742849,1380,1380,1380,1380,0
|
|
20240808,101700,320742849,1380,1380,1380,1380,99
|
|
20240808,101600,320606229,1380,1380,1380,1380,362
|
|
20240808,101500,320106669,1380,1379,1380,1379,540
|
|
20240808,101400,319361555,1380,1380,1380,1380,0
|
|
20240808,101300,319361555,1380,1380,1380,1380,0
|
|
20240808,101200,319361555,1380,1380,1380,1380,1
|
|
20240808,101100,319360175,1368,1368,1368,1368,91
|
|
20240808,101000,319235687,1385,1385,1385,1385,0
|
|
20240808,100900,319235687,1385,1384,1385,1384,12
|
|
20240808,100800,319219068,1375,1378,1384,1375,973
|
|
20240808,100700,317881031,1378,1378,1378,1378,20
|
|
20240808,100600,317853471,1378,1380,1380,1378,60
|
|
20240808,100500,317770681,1388,1360,1388,1360,36801
|
|
20240808,100400,267708639,1360,1360,1360,1359,431
|
|
20240808,100300,267122548,1359,1359,1359,1359,0
|
|
20240808,100200,267122548,1359,1359,1359,1359,0
|
|
20240808,100100,267122548,1359,1359,1359,1359,1072
|
|
20240808,100000,265665700,1359,1359,1359,1359,828
|
|
20240808,095900,264540448,1359,1357,1359,1357,1564
|
|
20240808,095800,262415932,1357,1351,1357,1350,2482
|
|
20240808,095700,259059082,1351,1358,1358,1351,4492
|
|
20240808,095600,252976389,1360,1361,1361,1357,3645
|
|
20240808,095500,248025429,1361,1370,1370,1361,4781
|
|
20240808,095400,241517336,1370,1370,1370,1370,1
|
|
20240808,095300,241515966,1370,1365,1370,1358,1823
|
|
20240808,095200,239033527,1365,1356,1365,1356,575
|
|
20240808,095100,238252579,1354,1365,1365,1354,510
|
|
20240808,095000,237556539,1365,1365,1365,1365,0
|
|
20240808,094900,237556539,1365,1365,1365,1365,138
|
|
20240808,094800,237368169,1365,1363,1365,1349,3164
|
|
20240808,094700,233075526,1364,1364,1364,1347,1152
|
|
20240808,094600,231506955,1364,1362,1365,1362,1696
|
|
20240808,094500,229196342,1362,1351,1362,1345,16602
|
|
20240808,094400,206845378,1350,1360,1362,1350,11113
|
|
20240808,094300,191792150,1362,1357,1362,1357,968
|
|
20240808,094200,190478314,1362,1362,1362,1362,97
|
|
20240808,094100,190346200,1362,1362,1362,1362,1
|
|
20240808,094000,190344838,1364,1367,1370,1356,7299
|
|
20240808,093900,180429689,1368,1355,1370,1355,3731
|
|
20240808,093800,175373921,1355,1375,1375,1355,15189
|
|
20240808,093700,154586352,1375,1378,1382,1375,9299
|
|
20240808,093600,141788721,1378,1378,1378,1378,500
|
|
20240808,093500,141099721,1383,1386,1386,1380,758
|
|
20240808,093400,140052776,1386,1388,1388,1386,33
|
|
20240808,093300,140007006,1389,1389,1389,1389,241
|
|
20240808,093200,139672257,1381,1381,1381,1381,0
|
|
20240808,093100,139672257,1381,1389,1389,1381,501
|
|
20240808,093000,138980368,1389,1380,1389,1380,488
|
|
20240808,092900,138306226,1380,1380,1380,1380,509
|
|
20240808,092800,137603806,1380,1380,1380,1380,374
|
|
20240808,092700,137087686,1380,1390,1390,1380,9709
|
|
20240808,092600,123644181,1382,1380,1382,1380,773
|
|
20240808,092500,122576555,1376,1376,1376,1376,0
|
|
20240808,092400,122576555,1376,1377,1380,1376,192
|
|
20240808,092300,122312181,1377,1381,1381,1377,6982
|
|
20240808,092200,112677575,1380,1391,1391,1380,10365
|
|
20240808,092100,98362574,1383,1389,1389,1383,10000
|
|
20240808,092000,84518794,1391,1391,1391,1391,8
|
|
20240808,091900,84507666,1390,1393,1393,1390,5030
|
|
20240808,091800,77511226,1392,1392,1392,1392,1509
|
|
20240808,091700,75410698,1392,1392,1392,1392,3343
|
|
20240808,091600,70757242,1392,1392,1392,1392,1553
|
|
20240808,091500,68595466,1392,1399,1399,1392,1558
|
|
20240808,091400,66422824,1400,1399,1400,1392,1957
|
|
20240808,091300,63684002,1399,1399,1399,1399,290
|
|
20240808,091200,63278292,1399,1399,1399,1399,4714
|
|
20240808,091100,56683406,1399,1399,1399,1399,107
|
|
20240808,091000,56533713,1399,1399,1399,1399,52
|
|
20240808,090900,56460965,1400,1399,1400,1391,2005
|
|
20240808,090800,53670906,1395,1391,1395,1383,4724
|
|
20240808,090700,47097339,1381,1393,1394,1381,4086
|
|
20240808,090600,41421218,1394,1399,1399,1394,1041
|
|
20240808,090500,39968114,1398,1400,1407,1397,4658
|
|
20240808,090400,33452273,1408,1408,1408,1408,0
|
|
20240808,090300,33452273,1408,1408,1408,1408,500
|
|
20240808,090200,32748273,1409,1409,1409,1409,133
|
|
20240808,090100,32560876,1399,1410,1410,1398,6939
|
|
20240808,090000,22795028,1410,1417,1423,1410,15205
|