638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,193500,441617775,1385,1385,1385,1385,1477
|
|
20240823,193400,441617775,1385,1385,1385,1385,0
|
|
20240823,193300,441617775,1385,1385,1385,1385,0
|
|
20240823,193200,441617775,1385,1385,1385,1385,0
|
|
20240823,193100,441617775,1385,1385,1385,1385,0
|
|
20240823,193000,441617775,1385,1385,1385,1385,0
|
|
20240823,192900,441617775,1385,1385,1385,1385,0
|
|
20240823,192800,441617775,1385,1385,1385,1385,0
|
|
20240823,192700,441617775,1385,1385,1385,1385,0
|
|
20240823,192600,441617775,1385,1385,1385,1385,0
|
|
20240823,192500,441617775,1385,1385,1385,1385,0
|
|
20240823,192400,441617775,1385,1385,1385,1385,0
|
|
20240823,192300,441617775,1385,1385,1385,1385,0
|
|
20240823,192200,441617775,1385,1385,1385,1385,0
|
|
20240823,192100,441617775,1385,1385,1385,1385,0
|
|
20240823,192000,441617775,1385,1385,1385,1385,0
|
|
20240823,191900,441617775,1385,1385,1385,1385,0
|
|
20240823,191800,441617775,1385,1385,1385,1385,0
|
|
20240823,191700,441617775,1385,1385,1385,1385,0
|
|
20240823,191600,441617775,1385,1385,1385,1385,0
|
|
20240823,191500,441617775,1385,1385,1385,1385,0
|
|
20240823,191400,441617775,1385,1385,1385,1385,0
|
|
20240823,191300,441617775,1385,1385,1385,1385,0
|
|
20240823,191200,441617775,1385,1385,1385,1385,0
|
|
20240823,191100,441617775,1385,1385,1385,1385,0
|
|
20240823,191000,441617775,1385,1385,1385,1385,0
|
|
20240823,190900,441617775,1385,1385,1385,1385,0
|
|
20240823,190800,441617775,1385,1385,1385,1385,0
|
|
20240823,190700,441617775,1385,1385,1385,1385,0
|
|
20240823,190600,441617775,1385,1385,1385,1385,0
|
|
20240823,190500,441617775,1385,1385,1385,1385,1477
|
|
20240823,190400,441617775,1385,1385,1385,1385,0
|
|
20240823,190300,441617775,1385,1385,1385,1385,0
|
|
20240823,190200,441617775,1385,1385,1385,1385,0
|
|
20240823,190100,441617775,1385,1385,1385,1385,0
|
|
20240823,190000,441617775,1385,1385,1385,1385,0
|
|
20240823,185900,441617775,1385,1385,1385,1385,0
|
|
20240823,185800,441617775,1385,1385,1385,1385,0
|
|
20240823,185700,441617775,1385,1385,1385,1385,0
|
|
20240823,185600,441617775,1385,1385,1385,1385,0
|
|
20240823,185500,441617775,1385,1385,1385,1385,0
|
|
20240823,185400,441617775,1385,1385,1385,1385,0
|
|
20240823,185300,441617775,1385,1385,1385,1385,0
|
|
20240823,185200,441617775,1385,1385,1385,1385,0
|
|
20240823,185100,441617775,1385,1385,1385,1385,0
|
|
20240823,185000,441617775,1385,1385,1385,1385,0
|
|
20240823,184900,441617775,1385,1385,1385,1385,0
|
|
20240823,184800,441617775,1385,1385,1385,1385,0
|
|
20240823,184700,441617775,1385,1385,1385,1385,0
|
|
20240823,184600,441617775,1385,1385,1385,1385,0
|
|
20240823,184500,441617775,1385,1385,1385,1385,0
|
|
20240823,184400,441617775,1385,1385,1385,1385,0
|
|
20240823,184300,441617775,1385,1385,1385,1385,0
|
|
20240823,184200,441617775,1385,1385,1385,1385,0
|
|
20240823,184100,441617775,1385,1385,1385,1385,0
|
|
20240823,184000,441617775,1385,1385,1385,1385,0
|
|
20240823,183900,441617775,1385,1385,1385,1385,0
|
|
20240823,183800,441617775,1385,1385,1385,1385,0
|
|
20240823,183700,441617775,1385,1385,1385,1385,0
|
|
20240823,183600,441617775,1385,1385,1385,1385,0
|
|
20240823,183500,441617775,1385,1385,1385,1385,1477
|
|
20240823,183400,441617775,1385,1385,1385,1385,0
|
|
20240823,183300,441617775,1385,1385,1385,1385,0
|
|
20240823,183200,441617775,1385,1385,1385,1385,0
|
|
20240823,183100,441617775,1385,1385,1385,1385,0
|
|
20240823,183000,441617775,1385,1385,1385,1385,0
|
|
20240823,182900,441617775,1385,1385,1385,1385,0
|
|
20240823,182800,441617775,1385,1385,1385,1385,0
|
|
20240823,182700,441617775,1385,1385,1385,1385,0
|
|
20240823,182600,441617775,1385,1385,1385,1385,0
|
|
20240823,182500,441617775,1385,1385,1385,1385,0
|
|
20240823,182400,441617775,1385,1385,1385,1385,0
|
|
20240823,182300,441617775,1385,1385,1385,1385,0
|
|
20240823,182200,441617775,1385,1385,1385,1385,0
|
|
20240823,182100,441617775,1385,1385,1385,1385,0
|
|
20240823,182000,441617775,1385,1385,1385,1385,0
|
|
20240823,181900,441617775,1385,1385,1385,1385,0
|
|
20240823,181800,441617775,1385,1385,1385,1385,0
|
|
20240823,181700,441617775,1385,1385,1385,1385,0
|
|
20240823,181600,441617775,1385,1385,1385,1385,0
|
|
20240823,181500,441617775,1385,1385,1385,1385,0
|
|
20240823,181400,441617775,1385,1385,1385,1385,0
|
|
20240823,181300,441617775,1385,1385,1385,1385,0
|
|
20240823,181200,441617775,1385,1385,1385,1385,0
|
|
20240823,181100,441617775,1385,1385,1385,1385,0
|
|
20240823,181000,441617775,1385,1385,1385,1385,0
|
|
20240823,180900,441617775,1385,1385,1385,1385,0
|
|
20240823,180800,441617775,1385,1385,1385,1385,0
|
|
20240823,180700,441617775,1385,1385,1385,1385,0
|
|
20240823,180600,441617775,1385,1385,1385,1385,0
|
|
20240823,180500,441617775,1385,1385,1385,1385,1477
|
|
20240823,180400,441617775,1385,1385,1385,1385,0
|
|
20240823,180300,441617775,1385,1385,1385,1385,0
|
|
20240823,180200,441617775,1385,1385,1385,1385,0
|
|
20240823,180100,441617775,1385,1385,1385,1385,0
|
|
20240823,180000,441617775,1385,1385,1385,1385,0
|
|
20240823,175900,441617775,1385,1385,1385,1385,0
|
|
20240823,175800,441617775,1385,1385,1385,1385,0
|
|
20240823,175700,441617775,1385,1385,1385,1385,0
|
|
20240823,175600,441617775,1385,1385,1385,1385,0
|
|
20240823,175500,441617775,1385,1385,1385,1385,0
|
|
20240823,175400,441617775,1385,1385,1385,1385,0
|
|
20240823,175300,441617775,1385,1385,1385,1385,0
|
|
20240823,175200,441617775,1385,1385,1385,1385,0
|
|
20240823,175100,441617775,1385,1385,1385,1385,0
|
|
20240823,175000,441617775,1385,1385,1385,1385,0
|
|
20240823,174900,441617775,1385,1385,1385,1385,0
|
|
20240823,174800,441617775,1385,1385,1385,1385,0
|
|
20240823,174700,441617775,1385,1385,1385,1385,0
|
|
20240823,174600,441617775,1385,1385,1385,1385,0
|
|
20240823,174500,441617775,1385,1385,1385,1385,0
|
|
20240823,174400,441617775,1385,1385,1385,1385,0
|
|
20240823,174300,441617775,1385,1385,1385,1385,0
|
|
20240823,174200,441617775,1385,1385,1385,1385,0
|
|
20240823,174100,441617775,1385,1385,1385,1385,0
|
|
20240823,174000,441617775,1385,1385,1385,1385,0
|
|
20240823,173900,441617775,1385,1385,1385,1385,0
|
|
20240823,173800,441617775,1385,1385,1385,1385,0
|
|
20240823,173700,441617775,1385,1385,1385,1385,0
|
|
20240823,173600,441617775,1385,1385,1385,1385,0
|
|
20240823,173500,441617775,1385,1385,1385,1385,1477
|
|
20240823,173400,441617775,1385,1385,1385,1385,0
|
|
20240823,173300,441617775,1385,1385,1385,1385,0
|
|
20240823,173200,441617775,1385,1385,1385,1385,0
|
|
20240823,173100,441617775,1385,1385,1385,1385,0
|
|
20240823,173000,441617775,1385,1385,1385,1385,0
|
|
20240823,172900,441617775,1385,1385,1385,1385,0
|
|
20240823,172800,441617775,1385,1385,1385,1385,0
|
|
20240823,172700,441617775,1385,1385,1385,1385,0
|
|
20240823,172600,441617775,1385,1385,1385,1385,0
|
|
20240823,172500,441617775,1385,1385,1385,1385,0
|
|
20240823,172400,441617775,1385,1385,1385,1385,0
|
|
20240823,172300,441617775,1385,1385,1385,1385,0
|
|
20240823,172200,441617775,1385,1385,1385,1385,0
|
|
20240823,172100,441617775,1385,1385,1385,1385,0
|
|
20240823,172000,441617775,1385,1385,1385,1385,0
|
|
20240823,171900,441617775,1385,1385,1385,1385,0
|
|
20240823,171800,441617775,1385,1385,1385,1385,0
|
|
20240823,171700,441617775,1385,1385,1385,1385,0
|
|
20240823,171600,441617775,1385,1385,1385,1385,0
|
|
20240823,171500,441617775,1385,1385,1385,1385,0
|
|
20240823,171400,441617775,1385,1385,1385,1385,0
|
|
20240823,171300,441617775,1385,1385,1385,1385,0
|
|
20240823,171200,441617775,1385,1385,1385,1385,0
|
|
20240823,171100,441617775,1385,1385,1385,1385,0
|
|
20240823,171000,441617775,1385,1385,1385,1385,0
|
|
20240823,170900,441617775,1385,1385,1385,1385,0
|
|
20240823,170800,441617775,1385,1385,1385,1385,0
|
|
20240823,170700,441617775,1385,1385,1385,1385,0
|
|
20240823,170600,441617775,1385,1385,1385,1385,0
|
|
20240823,170500,441617775,1385,1385,1385,1385,1477
|
|
20240823,170400,441617775,1385,1385,1385,1385,0
|
|
20240823,170300,441617775,1385,1385,1385,1385,0
|
|
20240823,170200,441617775,1385,1385,1385,1385,0
|
|
20240823,170100,441617775,1385,1385,1385,1385,0
|
|
20240823,170000,441617775,1385,1385,1385,1385,0
|
|
20240823,165900,441617775,1385,1385,1385,1385,0
|
|
20240823,165800,441617775,1385,1385,1385,1385,0
|
|
20240823,165700,441617775,1385,1385,1385,1385,0
|
|
20240823,165600,441617775,1385,1385,1385,1385,0
|
|
20240823,165500,441617775,1385,1385,1385,1385,0
|
|
20240823,165400,441617775,1385,1385,1385,1385,0
|
|
20240823,165300,441617775,1385,1385,1385,1385,0
|
|
20240823,165200,441617775,1385,1385,1385,1385,0
|
|
20240823,165100,441617775,1385,1385,1385,1385,0
|
|
20240823,165000,441617775,1385,1385,1385,1385,0
|
|
20240823,164900,441617775,1385,1385,1385,1385,0
|
|
20240823,164800,441617775,1385,1385,1385,1385,0
|
|
20240823,164700,441617775,1385,1385,1385,1385,0
|
|
20240823,164600,441617775,1385,1385,1385,1385,0
|
|
20240823,164500,441617775,1385,1385,1385,1385,0
|
|
20240823,164400,441617775,1385,1385,1385,1385,0
|
|
20240823,164300,441617775,1385,1385,1385,1385,0
|
|
20240823,164200,441617775,1385,1385,1385,1385,0
|
|
20240823,164100,441617775,1385,1385,1385,1385,0
|
|
20240823,164000,441617775,1385,1385,1385,1385,0
|
|
20240823,163900,441617775,1385,1385,1385,1385,0
|
|
20240823,163800,441617775,1385,1385,1385,1385,0
|
|
20240823,163700,441617775,1385,1385,1385,1385,0
|
|
20240823,163600,441617775,1385,1385,1385,1385,0
|
|
20240823,163500,441617775,1385,1385,1385,1385,1477
|
|
20240823,163400,441617775,1385,1385,1385,1385,0
|
|
20240823,163300,441617775,1385,1385,1385,1385,0
|
|
20240823,163200,441617775,1385,1385,1385,1385,0
|
|
20240823,163100,441617775,1385,1385,1385,1385,0
|
|
20240823,163000,441617775,1385,1385,1385,1385,0
|
|
20240823,162900,441617775,1385,1385,1385,1385,0
|
|
20240823,162800,441617775,1385,1385,1385,1385,0
|
|
20240823,162700,441617775,1385,1385,1385,1385,0
|
|
20240823,162600,441617775,1385,1385,1385,1385,0
|
|
20240823,162500,441617775,1385,1385,1385,1385,0
|
|
20240823,162400,441617775,1385,1385,1385,1385,0
|
|
20240823,162300,441617775,1385,1385,1385,1385,0
|
|
20240823,162200,441617775,1385,1385,1385,1385,0
|
|
20240823,162100,441617775,1385,1385,1385,1385,0
|
|
20240823,162000,441617775,1385,1385,1385,1385,0
|
|
20240823,161900,441617775,1385,1385,1385,1385,0
|
|
20240823,161800,441617775,1385,1385,1385,1385,0
|
|
20240823,161700,441617775,1385,1385,1385,1385,0
|
|
20240823,161600,441617775,1385,1385,1385,1385,0
|
|
20240823,161500,441617775,1385,1385,1385,1385,0
|
|
20240823,161400,441617775,1385,1385,1385,1385,0
|
|
20240823,161300,441617775,1385,1385,1385,1385,0
|
|
20240823,161200,441617775,1385,1385,1385,1385,0
|
|
20240823,161100,441617775,1385,1385,1385,1385,0
|
|
20240823,161000,441617775,1385,1385,1385,1385,0
|
|
20240823,160900,441617775,1385,1385,1385,1385,0
|
|
20240823,160800,441617775,1385,1385,1385,1385,0
|
|
20240823,160700,441617775,1385,1385,1385,1385,0
|
|
20240823,160600,441617775,1385,1385,1385,1385,0
|
|
20240823,160500,441617775,1385,1385,1385,1385,1477
|
|
20240823,160400,441617775,1385,1385,1385,1385,0
|
|
20240823,160300,441617775,1385,1385,1385,1385,0
|
|
20240823,160200,441617775,1385,1385,1385,1385,0
|
|
20240823,160100,441617775,1385,1385,1385,1385,0
|
|
20240823,160000,441617775,1385,1385,1385,1385,0
|
|
20240823,155900,441617775,1385,1385,1385,1385,0
|
|
20240823,155800,441617775,1385,1385,1385,1385,0
|
|
20240823,155700,441617775,1385,1385,1385,1385,0
|
|
20240823,155600,441617775,1385,1385,1385,1385,0
|
|
20240823,155500,441617775,1385,1385,1385,1385,0
|
|
20240823,155400,441617775,1385,1385,1385,1385,0
|
|
20240823,155300,441617775,1385,1385,1385,1385,0
|
|
20240823,155200,441617775,1385,1385,1385,1385,0
|
|
20240823,155100,441617775,1385,1385,1385,1385,0
|
|
20240823,155000,441617775,1385,1385,1385,1385,0
|
|
20240823,154900,441617775,1385,1385,1385,1385,0
|
|
20240823,154800,441617775,1385,1385,1385,1385,0
|
|
20240823,154700,441617775,1385,1385,1385,1385,0
|
|
20240823,154600,441617775,1385,1385,1385,1385,0
|
|
20240823,154500,441617775,1385,1385,1385,1385,0
|
|
20240823,154400,441617775,1385,1385,1385,1385,0
|
|
20240823,154300,441617775,1385,1385,1385,1385,0
|
|
20240823,154200,441617775,1385,1385,1385,1385,0
|
|
20240823,154100,441617775,1385,1385,1385,1385,0
|
|
20240823,154000,441617775,1385,1385,1385,1385,0
|
|
20240823,153900,441617775,1385,1385,1385,1385,0
|
|
20240823,153800,441617775,1385,1385,1385,1385,0
|
|
20240823,153700,441617775,1385,1385,1385,1385,0
|
|
20240823,153600,441617775,1385,1385,1385,1385,0
|
|
20240823,153500,441617775,1385,1385,1385,1385,1477
|
|
20240823,153400,441617775,1385,1385,1385,1385,0
|
|
20240823,153300,441617775,1385,1385,1385,1385,0
|
|
20240823,153200,441617775,1385,1385,1385,1385,0
|
|
20240823,153100,441617775,1385,1385,1385,1385,0
|
|
20240823,153000,441617775,1385,1385,1385,1385,1477
|
|
20240823,152900,439572130,1390,1390,1390,1390,0
|
|
20240823,152800,439572130,1390,1390,1390,1390,0
|
|
20240823,152700,439572130,1390,1390,1390,1390,0
|
|
20240823,152600,439572130,1390,1390,1390,1390,0
|
|
20240823,152500,439572130,1390,1390,1390,1390,0
|
|
20240823,152400,439572130,1390,1390,1390,1390,0
|
|
20240823,152300,439572130,1390,1390,1390,1390,0
|
|
20240823,152200,439572130,1390,1390,1390,1390,0
|
|
20240823,152100,439572130,1390,1390,1390,1390,0
|
|
20240823,152000,439572130,1390,1390,1390,1390,0
|
|
20240823,151900,439572130,1390,1390,1390,1390,0
|
|
20240823,151800,439572130,1390,1385,1390,1385,7
|
|
20240823,151700,439562430,1390,1385,1390,1385,1002
|
|
20240823,151600,438174650,1385,1386,1386,1385,4204
|
|
20240823,151500,432351762,1389,1389,1389,1389,0
|
|
20240823,151400,432351762,1389,1390,1390,1389,7
|
|
20240823,151300,432342033,1390,1390,1390,1390,6
|
|
20240823,151200,432333693,1390,1390,1390,1390,174
|
|
20240823,151100,432091833,1390,1390,1390,1390,1833
|
|
20240823,151000,429543963,1390,1390,1390,1390,0
|
|
20240823,150900,429543963,1390,1390,1390,1390,800
|
|
20240823,150800,428431963,1390,1390,1390,1390,0
|
|
20240823,150700,428431963,1390,1390,1390,1390,1
|
|
20240823,150600,428430573,1389,1389,1389,1389,0
|
|
20240823,150500,428430573,1389,1389,1389,1389,73
|
|
20240823,150400,428329176,1385,1386,1386,1385,360
|
|
20240823,150300,427830525,1390,1389,1390,1389,9000
|
|
20240823,150200,415320915,1390,1390,1390,1390,12
|
|
20240823,150100,415304235,1390,1390,1390,1390,7
|
|
20240823,150000,415294505,1390,1390,1390,1390,0
|
|
20240823,145900,415294505,1390,1390,1390,1390,11
|
|
20240823,145800,415279215,1390,1387,1390,1385,10342
|
|
20240823,145700,400954277,1387,1387,1387,1387,491
|
|
20240823,145600,400273260,1390,1390,1390,1390,0
|
|
20240823,145500,400273260,1390,1390,1390,1390,1002
|
|
20240823,145400,398880480,1390,1390,1390,1390,0
|
|
20240823,145300,398880480,1390,1390,1390,1387,300
|
|
20240823,145200,398464080,1387,1390,1390,1387,508
|
|
20240823,145100,397758935,1390,1390,1390,1390,18
|
|
20240823,145000,397733915,1390,1390,1390,1390,11
|
|
20240823,144900,397718625,1390,1386,1390,1386,1110
|
|
20240823,144800,396180131,1390,1390,1390,1390,0
|
|
20240823,144700,396180131,1390,1390,1390,1390,0
|
|
20240823,144600,396180131,1390,1390,1390,1390,50
|
|
20240823,144500,396110631,1390,1390,1390,1390,0
|
|
20240823,144400,396110631,1390,1390,1390,1390,31
|
|
20240823,144300,396067541,1390,1390,1390,1390,1
|
|
20240823,144200,396066151,1386,1390,1390,1386,24
|
|
20240823,144100,396032811,1390,1390,1390,1390,9
|
|
20240823,144000,396020301,1390,1390,1390,1390,26
|
|
20240823,143900,395984161,1390,1390,1390,1390,0
|
|
20240823,143800,395984161,1390,1386,1390,1386,1306
|
|
20240823,143700,394173465,1385,1385,1385,1385,683
|
|
20240823,143600,393227510,1386,1386,1386,1386,0
|
|
20240823,143500,393227510,1386,1386,1386,1386,0
|
|
20240823,143400,393227510,1386,1385,1386,1385,1519
|
|
20240823,143300,391123676,1386,1386,1386,1386,25
|
|
20240823,143200,391089026,1386,1386,1386,1386,13
|
|
20240823,143100,391071008,1386,1386,1386,1386,28
|
|
20240823,143000,391032200,1385,1386,1386,1385,201
|
|
20240823,142900,390753814,1385,1385,1385,1385,94
|
|
20240823,142800,390623624,1385,1385,1385,1385,200
|
|
20240823,142700,390346624,1386,1386,1386,1386,5
|
|
20240823,142600,390339694,1386,1386,1386,1386,0
|
|
20240823,142500,390339694,1386,1386,1386,1386,0
|
|
20240823,142400,390339694,1386,1386,1386,1386,100
|
|
20240823,142300,390201094,1386,1386,1386,1386,1
|
|
20240823,142200,390199708,1386,1386,1386,1386,429
|
|
20240823,142100,389605114,1386,1385,1386,1385,11
|
|
20240823,142000,389589878,1386,1386,1386,1386,0
|
|
20240823,141900,389589878,1386,1386,1386,1386,1
|
|
20240823,141800,389588492,1386,1386,1386,1386,12
|
|
20240823,141700,389571860,1385,1386,1386,1385,2325
|
|
20240823,141600,386351733,1386,1386,1386,1386,881
|
|
20240823,141500,385130667,1389,1389,1389,1389,0
|
|
20240823,141400,385130667,1389,1389,1389,1389,1
|
|
20240823,141300,385129278,1385,1385,1385,1385,0
|
|
20240823,141200,385129278,1385,1385,1385,1385,0
|
|
20240823,141100,385129278,1385,1385,1385,1385,600
|
|
20240823,141000,384298278,1385,1385,1385,1385,2133
|
|
20240823,140900,381344073,1385,1385,1385,1385,16
|
|
20240823,140800,381321913,1385,1385,1385,1385,1000
|
|
20240823,140700,379936913,1385,1385,1385,1385,625
|
|
20240823,140600,379071288,1385,1388,1388,1385,7532
|
|
20240823,140500,368626784,1389,1389,1389,1389,0
|
|
20240823,140400,368626784,1389,1389,1389,1389,1738
|
|
20240823,140300,366212702,1389,1389,1389,1389,0
|
|
20240823,140200,366212702,1389,1390,1390,1389,1498
|
|
20240823,140100,364130980,1390,1388,1390,1388,1743
|
|
20240823,140000,361709836,1388,1388,1388,1388,1
|
|
20240823,135900,361708448,1388,1388,1388,1388,0
|
|
20240823,135800,361708448,1388,1388,1388,1388,200
|
|
20240823,135700,361430848,1388,1388,1388,1388,0
|
|
20240823,135600,361430848,1388,1388,1388,1388,0
|
|
20240823,135500,361430848,1388,1388,1388,1388,1100
|
|
20240823,135400,359904048,1388,1388,1388,1388,0
|
|
20240823,135300,359904048,1388,1388,1388,1388,312
|
|
20240823,135200,359470992,1389,1389,1389,1389,2
|
|
20240823,135100,359468214,1388,1388,1388,1388,0
|
|
20240823,135000,359468214,1388,1388,1388,1388,0
|
|
20240823,134900,359468214,1388,1388,1388,1388,9
|
|
20240823,134800,359455722,1389,1389,1389,1389,0
|
|
20240823,134700,359455722,1389,1389,1389,1389,0
|
|
20240823,134600,359455722,1389,1389,1389,1389,0
|
|
20240823,134500,359455722,1389,1389,1389,1389,10
|
|
20240823,134400,359441832,1388,1388,1388,1388,0
|
|
20240823,134300,359441832,1388,1388,1388,1388,0
|
|
20240823,134200,359441832,1388,1388,1388,1388,97
|
|
20240823,134100,359307196,1389,1388,1389,1388,4863
|
|
20240823,134000,352557351,1389,1389,1389,1389,62
|
|
20240823,133900,352471233,1390,1390,1390,1390,1
|
|
20240823,133800,352469843,1389,1389,1389,1389,0
|
|
20240823,133700,352469843,1389,1389,1389,1389,5900
|
|
20240823,133600,344274743,1390,1390,1390,1390,529
|
|
20240823,133500,343539433,1389,1389,1389,1389,1808
|
|
20240823,133400,341028121,1390,1390,1390,1390,1
|
|
20240823,133300,341026731,1389,1390,1390,1389,2479
|
|
20240823,133200,337583300,1390,1390,1390,1390,0
|
|
20240823,133100,337583300,1390,1391,1391,1390,110
|
|
20240823,133000,337430398,1395,1395,1395,1395,0
|
|
20240823,132900,337430398,1395,1395,1395,1395,0
|
|
20240823,132800,337430398,1395,1395,1395,1395,255
|
|
20240823,132700,337074673,1396,1396,1396,1396,0
|
|
20240823,132600,337074673,1396,1396,1396,1396,0
|
|
20240823,132500,337074673,1396,1396,1396,1396,0
|
|
20240823,132400,337074673,1396,1396,1396,1396,0
|
|
20240823,132300,337074673,1396,1396,1396,1396,0
|
|
20240823,132200,337074673,1396,1396,1396,1396,1
|
|
20240823,132100,337073277,1396,1396,1396,1396,1
|
|
20240823,132000,337071881,1396,1396,1396,1396,0
|
|
20240823,131900,337071881,1396,1389,1396,1389,5
|
|
20240823,131800,337064929,1396,1394,1396,1394,800
|
|
20240823,131700,335949727,1389,1393,1393,1389,640
|
|
20240823,131600,335059495,1394,1394,1394,1394,200
|
|
20240823,131500,334780695,1394,1394,1394,1394,0
|
|
20240823,131400,334780695,1394,1393,1394,1393,563
|
|
20240823,131300,333996435,1393,1393,1393,1393,200
|
|
20240823,131200,333717835,1393,1393,1393,1393,31
|
|
20240823,131100,333674652,1390,1392,1392,1390,4588
|
|
20240823,131000,327296705,1393,1392,1393,1392,366
|
|
20240823,130900,326786962,1392,1392,1392,1392,57
|
|
20240823,130800,326707618,1392,1392,1392,1392,0
|
|
20240823,130700,326707618,1392,1392,1392,1392,0
|
|
20240823,130600,326707618,1392,1392,1392,1392,0
|
|
20240823,130500,326707618,1392,1392,1392,1391,734
|
|
20240823,130400,325685907,1392,1392,1392,1392,0
|
|
20240823,130300,325685907,1392,1392,1392,1392,7
|
|
20240823,130200,325676163,1391,1391,1391,1391,74
|
|
20240823,130100,325573229,1395,1395,1395,1395,0
|
|
20240823,130000,325573229,1395,1395,1395,1395,0
|
|
20240823,125900,325573229,1395,1395,1395,1395,1
|
|
20240823,125800,325571834,1395,1395,1395,1395,0
|
|
20240823,125700,325571834,1395,1395,1395,1395,0
|
|
20240823,125600,325571834,1395,1395,1395,1395,0
|
|
20240823,125500,325571834,1395,1395,1395,1395,0
|
|
20240823,125400,325571834,1395,1395,1395,1395,0
|
|
20240823,125300,325571834,1395,1395,1395,1395,1
|
|
20240823,125200,325570439,1395,1395,1395,1395,1
|
|
20240823,125100,325569044,1395,1395,1395,1395,0
|
|
20240823,125000,325569044,1395,1395,1395,1395,0
|
|
20240823,124900,325569044,1395,1395,1395,1395,4
|
|
20240823,124800,325563464,1396,1396,1396,1396,0
|
|
20240823,124700,325563464,1396,1396,1396,1396,0
|
|
20240823,124600,325563464,1396,1395,1396,1395,200
|
|
20240823,124500,325284364,1396,1390,1396,1390,1082
|
|
20240823,124400,323780378,1390,1390,1390,1390,99
|
|
20240823,124300,323642768,1389,1397,1397,1389,10000
|
|
20240823,124200,309742755,1397,1397,1397,1397,0
|
|
20240823,124100,309742755,1397,1397,1397,1397,0
|
|
20240823,124000,309742755,1397,1397,1397,1397,0
|
|
20240823,123900,309742755,1397,1397,1397,1397,0
|
|
20240823,123800,309742755,1397,1397,1397,1397,2
|
|
20240823,123700,309739961,1397,1397,1397,1397,0
|
|
20240823,123600,309739961,1397,1396,1397,1396,3
|
|
20240823,123500,309735771,1396,1396,1396,1396,102
|
|
20240823,123400,309593379,1396,1396,1399,1396,5
|
|
20240823,123300,309586393,1400,1400,1400,1400,0
|
|
20240823,123200,309586393,1400,1400,1400,1400,0
|
|
20240823,123100,309586393,1400,1400,1400,1400,0
|
|
20240823,123000,309586393,1400,1400,1400,1400,1
|
|
20240823,122900,309584993,1396,1396,1396,1396,20
|
|
20240823,122800,309557073,1401,1401,1401,1401,0
|
|
20240823,122700,309557073,1401,1396,1401,1396,5731
|
|
20240823,122600,301556592,1402,1401,1402,1401,34
|
|
20240823,122500,301508932,1396,1396,1396,1396,100
|
|
20240823,122400,301369332,1402,1402,1402,1402,0
|
|
20240823,122300,301369332,1402,1402,1402,1402,10
|
|
20240823,122200,301355312,1403,1403,1403,1403,0
|
|
20240823,122100,301355312,1403,1403,1403,1403,0
|
|
20240823,122000,301355312,1403,1403,1403,1403,0
|
|
20240823,121900,301355312,1403,1403,1403,1403,1
|
|
20240823,121800,301353909,1403,1403,1403,1403,0
|
|
20240823,121700,301353909,1403,1403,1403,1403,112
|
|
20240823,121600,301196773,1403,1396,1403,1396,486
|
|
20240823,121500,300518310,1403,1403,1403,1403,0
|
|
20240823,121400,300518310,1403,1403,1403,1403,1
|
|
20240823,121300,300516907,1401,1401,1401,1401,713
|
|
20240823,121200,299517994,1403,1403,1403,1403,7
|
|
20240823,121100,299508173,1403,1403,1404,1403,140
|
|
20240823,121000,299311752,1403,1402,1403,1402,5000
|
|
20240823,120900,292297247,1403,1396,1403,1396,2
|
|
20240823,120800,292294448,1403,1403,1403,1403,0
|
|
20240823,120700,292294448,1403,1403,1403,1403,0
|
|
20240823,120600,292294448,1403,1403,1403,1403,1074
|
|
20240823,120500,290787626,1404,1404,1404,1404,0
|
|
20240823,120400,290787626,1404,1404,1404,1404,60
|
|
20240823,120300,290703386,1404,1403,1404,1403,112
|
|
20240823,120200,290546249,1403,1403,1403,1403,0
|
|
20240823,120100,290546249,1403,1403,1403,1403,0
|
|
20240823,120000,290546249,1403,1403,1403,1403,1
|
|
20240823,115900,290544846,1403,1403,1403,1403,485
|
|
20240823,115800,289864391,1404,1404,1404,1404,415
|
|
20240823,115700,289281731,1404,1403,1405,1403,3648
|
|
20240823,115600,284159777,1403,1396,1403,1396,1003
|
|
20240823,115500,282752582,1400,1400,1400,1400,10000
|
|
20240823,115400,268752582,1401,1400,1401,1400,588
|
|
20240823,115300,267929000,1400,1400,1400,1400,0
|
|
20240823,115200,267929000,1400,1400,1400,1400,1001
|
|
20240823,115100,266527600,1396,1396,1396,1396,299
|
|
20240823,115000,266110196,1397,1397,1397,1397,2
|
|
20240823,114900,266107402,1397,1397,1397,1397,1
|
|
20240823,114800,266106005,1400,1400,1400,1400,600
|
|
20240823,114700,265266005,1401,1401,1401,1401,0
|
|
20240823,114600,265266005,1401,1400,1401,1400,251
|
|
20240823,114500,264914604,1396,1396,1396,1396,1000
|
|
20240823,114400,263518604,1400,1398,1400,1396,2497
|
|
20240823,114300,260031230,1396,1396,1396,1396,1573
|
|
20240823,114200,257835322,1395,1395,1395,1395,201
|
|
20240823,114100,257554927,1394,1394,1394,1394,0
|
|
20240823,114000,257554927,1394,1394,1394,1394,0
|
|
20240823,113900,257554927,1394,1390,1394,1390,4029
|
|
20240823,113800,251938789,1389,1389,1389,1389,0
|
|
20240823,113700,251938789,1389,1393,1394,1389,262
|
|
20240823,113600,251574366,1394,1394,1394,1394,0
|
|
20240823,113500,251574366,1394,1394,1394,1394,1
|
|
20240823,113400,251572972,1395,1395,1395,1395,0
|
|
20240823,113300,251572972,1395,1395,1395,1395,0
|
|
20240823,113200,251572972,1395,1395,1396,1390,207
|
|
20240823,113100,251284296,1395,1390,1395,1390,237
|
|
20240823,113000,250953686,1395,1395,1395,1395,0
|
|
20240823,112900,250953686,1395,1390,1395,1390,28
|
|
20240823,112800,250914691,1388,1388,1388,1388,340
|
|
20240823,112700,250442771,1388,1389,1389,1388,1110
|
|
20240823,112600,248901921,1389,1390,1390,1389,298
|
|
20240823,112500,248487982,1395,1390,1395,1390,101
|
|
20240823,112400,248347587,1395,1395,1395,1395,5
|
|
20240823,112300,248340612,1395,1395,1395,1395,0
|
|
20240823,112200,248340612,1395,1395,1395,1395,0
|
|
20240823,112100,248340612,1395,1395,1395,1395,1
|
|
20240823,112000,248339217,1395,1387,1395,1387,2
|
|
20240823,111900,248336435,1400,1400,1400,1400,0
|
|
20240823,111800,248336435,1400,1400,1400,1400,0
|
|
20240823,111700,248336435,1400,1400,1400,1400,0
|
|
20240823,111600,248336435,1400,1390,1400,1386,6005
|
|
20240823,111500,240004182,1401,1401,1401,1401,0
|
|
20240823,111400,240004182,1401,1401,1401,1401,0
|
|
20240823,111300,240004182,1401,1401,1401,1401,0
|
|
20240823,111200,240004182,1401,1401,1401,1401,0
|
|
20240823,111100,240004182,1401,1401,1401,1401,1
|
|
20240823,111000,240002781,1400,1400,1400,1400,1
|
|
20240823,110900,240001381,1401,1401,1403,1390,12517
|
|
20240823,110800,222600521,1401,1399,1402,1391,7014
|
|
20240823,110700,212821723,1403,1402,1403,1402,11
|
|
20240823,110600,212806300,1403,1402,1403,1402,100
|
|
20240823,110500,212666010,1403,1402,1403,1402,24
|
|
20240823,110400,212632358,1403,1402,1403,1402,15
|
|
20240823,110300,212611323,1404,1404,1404,1404,0
|
|
20240823,110200,212611323,1404,1404,1404,1404,0
|
|
20240823,110100,212611323,1404,1404,1404,1404,0
|
|
20240823,110000,212611323,1404,1404,1404,1404,0
|
|
20240823,105900,212611323,1404,1398,1404,1398,3
|
|
20240823,105800,212607118,1404,1404,1404,1404,5
|
|
20240823,105700,212600098,1405,1405,1405,1405,0
|
|
20240823,105600,212600098,1405,1405,1405,1405,0
|
|
20240823,105500,212600098,1405,1400,1405,1400,1419
|
|
20240823,105400,210613068,1400,1400,1400,1400,0
|
|
20240823,105300,210613068,1400,1400,1400,1400,0
|
|
20240823,105200,210613068,1400,1400,1400,1400,5
|
|
20240823,105100,210606068,1400,1396,1400,1396,327
|
|
20240823,105000,210149572,1396,1396,1396,1396,0
|
|
20240823,104900,210149572,1396,1396,1396,1396,8
|
|
20240823,104800,210138404,1392,1395,1396,1392,743
|
|
20240823,104700,209103097,1396,1396,1396,1396,0
|
|
20240823,104600,209103097,1396,1398,1400,1396,824
|
|
20240823,104500,207951157,1400,1406,1406,1399,4448
|
|
20240823,104400,201724672,1407,1407,1407,1407,0
|
|
20240823,104300,201724672,1407,1407,1407,1407,6
|
|
20240823,104200,201716230,1406,1406,1406,1406,1506
|
|
20240823,104100,199598794,1406,1402,1407,1402,700
|
|
20240823,104000,198617157,1407,1408,1408,1402,370
|
|
20240823,103900,198098299,1408,1408,1408,1408,83
|
|
20240823,103800,197981435,1408,1408,1408,1408,114
|
|
20240823,103700,197820923,1408,1408,1408,1403,170
|
|
20240823,103600,197582008,1409,1404,1409,1404,7938
|
|
20240823,103500,186419059,1404,1407,1407,1404,3332
|
|
20240823,103400,181740026,1408,1408,1408,1405,855
|
|
20240823,103300,180538433,1408,1408,1408,1408,358
|
|
20240823,103200,180034369,1408,1408,1408,1407,46
|
|
20240823,103100,179969634,1408,1408,1408,1408,1
|
|
20240823,103000,179968226,1408,1408,1408,1408,136
|
|
20240823,102900,179776738,1408,1408,1408,1408,6
|
|
20240823,102800,179768290,1408,1408,1408,1408,8
|
|
20240823,102700,179757026,1408,1408,1408,1407,958
|
|
20240823,102600,178408971,1408,1406,1408,1406,5230
|
|
20240823,102500,171055169,1406,1405,1406,1405,3417
|
|
20240823,102400,166254194,1405,1405,1405,1405,0
|
|
20240823,102300,166254194,1405,1405,1405,1405,4
|
|
20240823,102200,166248574,1406,1406,1406,1406,116
|
|
20240823,102100,166085478,1406,1405,1406,1402,3688
|
|
20240823,102000,160902050,1405,1405,1405,1405,201
|
|
20240823,101900,160619645,1405,1405,1405,1405,0
|
|
20240823,101800,160619645,1405,1402,1405,1402,1020
|
|
20240823,101700,159189545,1405,1404,1405,1403,2478
|
|
20240823,101600,155710745,1406,1406,1406,1404,101
|
|
20240823,101500,155568741,1406,1406,1406,1403,293
|
|
20240823,101400,155157590,1406,1407,1407,1406,29
|
|
20240823,101300,155116811,1407,1406,1407,1406,1515
|
|
20240823,101200,152986634,1406,1405,1406,1405,69
|
|
20240823,101100,152889631,1406,1406,1407,1406,1546
|
|
20240823,101000,150715952,1407,1407,1407,1406,197
|
|
20240823,100900,150438873,1407,1404,1407,1404,4551
|
|
20240823,100800,144044050,1405,1405,1405,1405,53
|
|
20240823,100700,143969585,1405,1405,1405,1405,6
|
|
20240823,100600,143961155,1405,1405,1405,1404,8586
|
|
20240823,100500,131899525,1404,1402,1405,1402,10514
|
|
20240823,100400,117135839,1402,1402,1403,1402,737
|
|
20240823,100300,116102145,1403,1401,1403,1401,2830
|
|
20240823,100200,112133918,1401,1401,1401,1401,3611
|
|
20240823,100100,107074907,1401,1401,1401,1401,71
|
|
20240823,100000,106975436,1401,1401,1401,1401,26
|
|
20240823,095900,106939010,1402,1401,1402,1396,1137
|
|
20240823,095800,105346457,1401,1400,1401,1400,1309
|
|
20240823,095700,103513848,1400,1396,1400,1396,3
|
|
20240823,095600,103509652,1402,1402,1402,1402,0
|
|
20240823,095500,103509652,1402,1402,1402,1402,0
|
|
20240823,095400,103509652,1402,1402,1402,1402,5
|
|
20240823,095300,103502642,1402,1394,1402,1394,542
|
|
20240823,095200,102746998,1405,1405,1405,1405,0
|
|
20240823,095100,102746998,1405,1405,1405,1405,0
|
|
20240823,095000,102746998,1405,1405,1405,1405,0
|
|
20240823,094900,102746998,1405,1405,1405,1405,0
|
|
20240823,094800,102746998,1405,1396,1405,1394,1558
|
|
20240823,094700,100559800,1404,1404,1405,1404,7053
|
|
20240823,094600,90657386,1404,1396,1405,1396,413
|
|
20240823,094500,90080718,1405,1405,1405,1396,710
|
|
20240823,094400,89084388,1405,1404,1405,1395,2024
|
|
20240823,094300,86250876,1405,1405,1405,1404,73
|
|
20240823,094200,86148361,1405,1407,1407,1405,200
|
|
20240823,094100,85867309,1407,1403,1407,1403,2496
|
|
20240823,094000,82362515,1403,1403,1403,1403,37
|
|
20240823,093900,82310604,1404,1404,1404,1403,389
|
|
20240823,093800,81764648,1404,1404,1404,1393,282
|
|
20240823,093700,81369920,1404,1405,1405,1404,100
|
|
20240823,093600,81229500,1410,1412,1412,1395,1228
|
|
20240823,093500,79497858,1411,1386,1420,1386,13796
|
|
20240823,093400,60251433,1385,1384,1385,1384,1947
|
|
20240823,093300,57556436,1383,1380,1383,1380,2724
|
|
20240823,093200,53795116,1380,1380,1380,1380,59
|
|
20240823,093100,53713696,1380,1380,1380,1380,1434
|
|
20240823,093000,51734776,1380,1383,1383,1380,10216
|
|
20240823,092900,37636458,1383,1383,1383,1383,0
|
|
20240823,092800,37636458,1383,1383,1383,1383,0
|
|
20240823,092700,37636458,1383,1385,1385,1383,110
|
|
20240823,092600,37484128,1385,1385,1385,1385,1
|
|
20240823,092500,37482743,1381,1381,1381,1381,1942
|
|
20240823,092400,34800841,1381,1381,1381,1381,222
|
|
20240823,092300,34494259,1381,1380,1381,1380,121
|
|
20240823,092200,34327258,1378,1377,1378,1377,7161
|
|
20240823,092100,24464651,1377,1377,1377,1377,1276
|
|
20240823,092000,22707599,1377,1377,1377,1377,1
|
|
20240823,091900,22706222,1377,1377,1377,1377,1339
|
|
20240823,091800,20862419,1377,1375,1377,1375,2001
|
|
20240823,091700,18111042,1370,1371,1371,1370,626
|
|
20240823,091600,17252922,1372,1374,1374,1372,982
|
|
20240823,091500,15904354,1375,1375,1375,1375,400
|
|
20240823,091400,15354354,1377,1377,1377,1377,155
|
|
20240823,091300,15140919,1375,1376,1376,1375,302
|
|
20240823,091200,14725667,1376,1377,1377,1376,527
|
|
20240823,091100,13999998,1377,1377,1377,1377,5
|
|
20240823,091000,13993113,1376,1375,1376,1375,1726
|
|
20240823,090900,11618533,1376,1376,1376,1376,594
|
|
20240823,090800,10801189,1376,1376,1376,1376,0
|
|
20240823,090700,10801189,1376,1376,1377,1376,717
|
|
20240823,090600,9814174,1377,1377,1377,1377,64
|
|
20240823,090500,9726046,1378,1378,1378,1378,0
|
|
20240823,090400,9726046,1378,1378,1378,1378,2
|
|
20240823,090300,9723290,1367,1367,1367,1367,116
|
|
20240823,090200,9564718,1380,1380,1380,1380,0
|
|
20240823,090100,9564718,1380,1380,1381,1380,16
|
|
20240823,090000,9542630,1366,1395,1395,1365,6969
|