613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,191000,235944067,1390,1390,1390,1390,3329
|
|
20240823,190900,235944067,1390,1390,1390,1390,0
|
|
20240823,190800,235944067,1390,1390,1390,1390,0
|
|
20240823,190700,235944067,1390,1390,1390,1390,0
|
|
20240823,190600,235944067,1390,1390,1390,1390,0
|
|
20240823,190500,235944067,1390,1390,1390,1390,0
|
|
20240823,190400,235944067,1390,1390,1390,1390,0
|
|
20240823,190300,235944067,1390,1390,1390,1390,0
|
|
20240823,190200,235944067,1390,1390,1390,1390,0
|
|
20240823,190100,235944067,1390,1390,1390,1390,0
|
|
20240823,190000,235944067,1390,1390,1390,1390,0
|
|
20240823,185900,235944067,1390,1390,1390,1390,0
|
|
20240823,185800,235944067,1390,1390,1390,1390,0
|
|
20240823,185700,235944067,1390,1390,1390,1390,0
|
|
20240823,185600,235944067,1390,1390,1390,1390,0
|
|
20240823,185500,235944067,1390,1390,1390,1390,0
|
|
20240823,185400,235944067,1390,1390,1390,1390,0
|
|
20240823,185300,235944067,1390,1390,1390,1390,0
|
|
20240823,185200,235944067,1390,1390,1390,1390,0
|
|
20240823,185100,235944067,1390,1390,1390,1390,0
|
|
20240823,185000,235944067,1390,1390,1390,1390,0
|
|
20240823,184900,235944067,1390,1390,1390,1390,0
|
|
20240823,184800,235944067,1390,1390,1390,1390,0
|
|
20240823,184700,235944067,1390,1390,1390,1390,0
|
|
20240823,184600,235944067,1390,1390,1390,1390,0
|
|
20240823,184500,235944067,1390,1390,1390,1390,0
|
|
20240823,184400,235944067,1390,1390,1390,1390,0
|
|
20240823,184300,235944067,1390,1390,1390,1390,0
|
|
20240823,184200,235944067,1390,1390,1390,1390,0
|
|
20240823,184100,235944067,1390,1390,1390,1390,0
|
|
20240823,184000,235944067,1390,1390,1390,1390,3329
|
|
20240823,183900,235944067,1390,1390,1390,1390,0
|
|
20240823,183800,235944067,1390,1390,1390,1390,0
|
|
20240823,183700,235944067,1390,1390,1390,1390,0
|
|
20240823,183600,235944067,1390,1390,1390,1390,0
|
|
20240823,183500,235944067,1390,1390,1390,1390,0
|
|
20240823,183400,235944067,1390,1390,1390,1390,0
|
|
20240823,183300,235944067,1390,1390,1390,1390,0
|
|
20240823,183200,235944067,1390,1390,1390,1390,0
|
|
20240823,183100,235944067,1390,1390,1390,1390,0
|
|
20240823,183000,235944067,1390,1390,1390,1390,0
|
|
20240823,182900,235944067,1390,1390,1390,1390,0
|
|
20240823,182800,235944067,1390,1390,1390,1390,0
|
|
20240823,182700,235944067,1390,1390,1390,1390,0
|
|
20240823,182600,235944067,1390,1390,1390,1390,0
|
|
20240823,182500,235944067,1390,1390,1390,1390,0
|
|
20240823,182400,235944067,1390,1390,1390,1390,0
|
|
20240823,182300,235944067,1390,1390,1390,1390,0
|
|
20240823,182200,235944067,1390,1390,1390,1390,0
|
|
20240823,182100,235944067,1390,1390,1390,1390,0
|
|
20240823,182000,235944067,1390,1390,1390,1390,0
|
|
20240823,181900,235944067,1390,1390,1390,1390,0
|
|
20240823,181800,235944067,1390,1390,1390,1390,0
|
|
20240823,181700,235944067,1390,1390,1390,1390,0
|
|
20240823,181600,235944067,1390,1390,1390,1390,0
|
|
20240823,181500,235944067,1390,1390,1390,1390,0
|
|
20240823,181400,235944067,1390,1390,1390,1390,0
|
|
20240823,181300,235944067,1390,1390,1390,1390,0
|
|
20240823,181200,235944067,1390,1390,1390,1390,0
|
|
20240823,181100,235944067,1390,1390,1390,1390,0
|
|
20240823,181000,235944067,1390,1390,1390,1390,3329
|
|
20240823,180900,235944067,1390,1390,1390,1390,0
|
|
20240823,180800,235944067,1390,1390,1390,1390,0
|
|
20240823,180700,235944067,1390,1390,1390,1390,0
|
|
20240823,180600,235944067,1390,1390,1390,1390,0
|
|
20240823,180500,235944067,1390,1390,1390,1390,0
|
|
20240823,180400,235944067,1390,1390,1390,1390,0
|
|
20240823,180300,235944067,1390,1390,1390,1390,0
|
|
20240823,180200,235944067,1390,1390,1390,1390,0
|
|
20240823,180100,235944067,1390,1390,1390,1390,0
|
|
20240823,180000,235944067,1390,1390,1390,1390,0
|
|
20240823,175900,235944067,1390,1390,1390,1390,0
|
|
20240823,175800,235944067,1390,1390,1390,1390,0
|
|
20240823,175700,235944067,1390,1390,1390,1390,0
|
|
20240823,175600,235944067,1390,1390,1390,1390,0
|
|
20240823,175500,235944067,1390,1390,1390,1390,0
|
|
20240823,175400,235944067,1390,1390,1390,1390,0
|
|
20240823,175300,235944067,1390,1390,1390,1390,0
|
|
20240823,175200,235944067,1390,1390,1390,1390,0
|
|
20240823,175100,235944067,1390,1390,1390,1390,0
|
|
20240823,175000,235944067,1390,1390,1390,1390,0
|
|
20240823,174900,235944067,1390,1390,1390,1390,0
|
|
20240823,174800,235944067,1390,1390,1390,1390,0
|
|
20240823,174700,235944067,1390,1390,1390,1390,0
|
|
20240823,174600,235944067,1390,1390,1390,1390,0
|
|
20240823,174500,235944067,1390,1390,1390,1390,0
|
|
20240823,174400,235944067,1390,1390,1390,1390,0
|
|
20240823,174300,235944067,1390,1390,1390,1390,0
|
|
20240823,174200,235944067,1390,1390,1390,1390,0
|
|
20240823,174100,235944067,1390,1390,1390,1390,0
|
|
20240823,174000,235944067,1390,1390,1390,1390,3329
|
|
20240823,173900,235944067,1390,1390,1390,1390,0
|
|
20240823,173800,235944067,1390,1390,1390,1390,0
|
|
20240823,173700,235944067,1390,1390,1390,1390,0
|
|
20240823,173600,235944067,1390,1390,1390,1390,0
|
|
20240823,173500,235944067,1390,1390,1390,1390,0
|
|
20240823,173400,235944067,1390,1390,1390,1390,0
|
|
20240823,173300,235944067,1390,1390,1390,1390,0
|
|
20240823,173200,235944067,1390,1390,1390,1390,0
|
|
20240823,173100,235944067,1390,1390,1390,1390,0
|
|
20240823,173000,235944067,1390,1390,1390,1390,0
|
|
20240823,172900,235944067,1390,1390,1390,1390,0
|
|
20240823,172800,235944067,1390,1390,1390,1390,0
|
|
20240823,172700,235944067,1390,1390,1390,1390,0
|
|
20240823,172600,235944067,1390,1390,1390,1390,0
|
|
20240823,172500,235944067,1390,1390,1390,1390,0
|
|
20240823,172400,235944067,1390,1390,1390,1390,0
|
|
20240823,172300,235944067,1390,1390,1390,1390,0
|
|
20240823,172200,235944067,1390,1390,1390,1390,0
|
|
20240823,172100,235944067,1390,1390,1390,1390,0
|
|
20240823,172000,235944067,1390,1390,1390,1390,0
|
|
20240823,171900,235944067,1390,1390,1390,1390,0
|
|
20240823,171800,235944067,1390,1390,1390,1390,0
|
|
20240823,171700,235944067,1390,1390,1390,1390,0
|
|
20240823,171600,235944067,1390,1390,1390,1390,0
|
|
20240823,171500,235944067,1390,1390,1390,1390,0
|
|
20240823,171400,235944067,1390,1390,1390,1390,0
|
|
20240823,171300,235944067,1390,1390,1390,1390,0
|
|
20240823,171200,235944067,1390,1390,1390,1390,0
|
|
20240823,171100,235944067,1390,1390,1390,1390,0
|
|
20240823,171000,235944067,1390,1390,1390,1390,3329
|
|
20240823,170900,235944067,1390,1390,1390,1390,0
|
|
20240823,170800,235944067,1390,1390,1390,1390,0
|
|
20240823,170700,235944067,1390,1390,1390,1390,0
|
|
20240823,170600,235944067,1390,1390,1390,1390,0
|
|
20240823,170500,235944067,1390,1390,1390,1390,0
|
|
20240823,170400,235944067,1390,1390,1390,1390,0
|
|
20240823,170300,235944067,1390,1390,1390,1390,0
|
|
20240823,170200,235944067,1390,1390,1390,1390,0
|
|
20240823,170100,235944067,1390,1390,1390,1390,0
|
|
20240823,170000,235944067,1390,1390,1390,1390,0
|
|
20240823,165900,235944067,1390,1390,1390,1390,0
|
|
20240823,165800,235944067,1390,1390,1390,1390,0
|
|
20240823,165700,235944067,1390,1390,1390,1390,0
|
|
20240823,165600,235944067,1390,1390,1390,1390,0
|
|
20240823,165500,235944067,1390,1390,1390,1390,0
|
|
20240823,165400,235944067,1390,1390,1390,1390,0
|
|
20240823,165300,235944067,1390,1390,1390,1390,0
|
|
20240823,165200,235944067,1390,1390,1390,1390,0
|
|
20240823,165100,235944067,1390,1390,1390,1390,0
|
|
20240823,165000,235944067,1390,1390,1390,1390,0
|
|
20240823,164900,235944067,1390,1390,1390,1390,0
|
|
20240823,164800,235944067,1390,1390,1390,1390,0
|
|
20240823,164700,235944067,1390,1390,1390,1390,0
|
|
20240823,164600,235944067,1390,1390,1390,1390,0
|
|
20240823,164500,235944067,1390,1390,1390,1390,0
|
|
20240823,164400,235944067,1390,1390,1390,1390,0
|
|
20240823,164300,235944067,1390,1390,1390,1390,0
|
|
20240823,164200,235944067,1390,1390,1390,1390,0
|
|
20240823,164100,235944067,1390,1390,1390,1390,0
|
|
20240823,164000,235944067,1390,1390,1390,1390,3329
|
|
20240823,163900,235944067,1390,1390,1390,1390,0
|
|
20240823,163800,235944067,1390,1390,1390,1390,0
|
|
20240823,163700,235944067,1390,1390,1390,1390,0
|
|
20240823,163600,235944067,1390,1390,1390,1390,0
|
|
20240823,163500,235944067,1390,1390,1390,1390,0
|
|
20240823,163400,235944067,1390,1390,1390,1390,0
|
|
20240823,163300,235944067,1390,1390,1390,1390,0
|
|
20240823,163200,235944067,1390,1390,1390,1390,0
|
|
20240823,163100,235944067,1390,1390,1390,1390,0
|
|
20240823,163000,235944067,1390,1390,1390,1390,0
|
|
20240823,162900,235944067,1390,1390,1390,1390,0
|
|
20240823,162800,235944067,1390,1390,1390,1390,0
|
|
20240823,162700,235944067,1390,1390,1390,1390,0
|
|
20240823,162600,235944067,1390,1390,1390,1390,0
|
|
20240823,162500,235944067,1390,1390,1390,1390,0
|
|
20240823,162400,235944067,1390,1390,1390,1390,0
|
|
20240823,162300,235944067,1390,1390,1390,1390,0
|
|
20240823,162200,235944067,1390,1390,1390,1390,0
|
|
20240823,162100,235944067,1390,1390,1390,1390,0
|
|
20240823,162000,235944067,1390,1390,1390,1390,0
|
|
20240823,161900,235944067,1390,1390,1390,1390,0
|
|
20240823,161800,235944067,1390,1390,1390,1390,0
|
|
20240823,161700,235944067,1390,1390,1390,1390,0
|
|
20240823,161600,235944067,1390,1390,1390,1390,0
|
|
20240823,161500,235944067,1390,1390,1390,1390,0
|
|
20240823,161400,235944067,1390,1390,1390,1390,0
|
|
20240823,161300,235944067,1390,1390,1390,1390,0
|
|
20240823,161200,235944067,1390,1390,1390,1390,0
|
|
20240823,161100,235944067,1390,1390,1390,1390,0
|
|
20240823,161000,235944067,1390,1390,1390,1390,3329
|
|
20240823,160900,235944067,1390,1390,1390,1390,0
|
|
20240823,160800,235944067,1390,1390,1390,1390,0
|
|
20240823,160700,235944067,1390,1390,1390,1390,0
|
|
20240823,160600,235944067,1390,1390,1390,1390,0
|
|
20240823,160500,235944067,1390,1390,1390,1390,0
|
|
20240823,160400,235944067,1390,1390,1390,1390,0
|
|
20240823,160300,235944067,1390,1390,1390,1390,0
|
|
20240823,160200,235944067,1390,1390,1390,1390,0
|
|
20240823,160100,235944067,1390,1390,1390,1390,0
|
|
20240823,160000,235944067,1390,1390,1390,1390,0
|
|
20240823,155900,235944067,1390,1390,1390,1390,0
|
|
20240823,155800,235944067,1390,1390,1390,1390,0
|
|
20240823,155700,235944067,1390,1390,1390,1390,0
|
|
20240823,155600,235944067,1390,1390,1390,1390,0
|
|
20240823,155500,235944067,1390,1390,1390,1390,0
|
|
20240823,155400,235944067,1390,1390,1390,1390,0
|
|
20240823,155300,235944067,1390,1390,1390,1390,0
|
|
20240823,155200,235944067,1390,1390,1390,1390,0
|
|
20240823,155100,235944067,1390,1390,1390,1390,0
|
|
20240823,155000,235944067,1390,1390,1390,1390,0
|
|
20240823,154900,235944067,1390,1390,1390,1390,0
|
|
20240823,154800,235944067,1390,1390,1390,1390,0
|
|
20240823,154700,235944067,1390,1390,1390,1390,0
|
|
20240823,154600,235944067,1390,1390,1390,1390,0
|
|
20240823,154500,235944067,1390,1390,1390,1390,0
|
|
20240823,154400,235944067,1390,1390,1390,1390,0
|
|
20240823,154300,235944067,1390,1390,1390,1390,0
|
|
20240823,154200,235944067,1390,1390,1390,1390,0
|
|
20240823,154100,235944067,1390,1390,1390,1390,0
|
|
20240823,154000,235944067,1390,1390,1390,1390,3329
|
|
20240823,153900,235944067,1390,1390,1390,1390,0
|
|
20240823,153800,235944067,1390,1390,1390,1390,0
|
|
20240823,153700,235944067,1390,1390,1390,1390,0
|
|
20240823,153600,235944067,1390,1390,1390,1390,0
|
|
20240823,153500,235944067,1390,1390,1390,1390,0
|
|
20240823,153400,235944067,1390,1390,1390,1390,0
|
|
20240823,153300,235944067,1390,1390,1390,1390,0
|
|
20240823,153200,235944067,1390,1390,1390,1390,0
|
|
20240823,153100,235944067,1390,1390,1390,1390,0
|
|
20240823,153000,235944067,1390,1390,1390,1390,3329
|
|
20240823,152900,231316757,1385,1385,1385,1385,0
|
|
20240823,152800,231316757,1385,1385,1385,1385,0
|
|
20240823,152700,231316757,1385,1385,1385,1385,0
|
|
20240823,152600,231316757,1385,1385,1385,1385,0
|
|
20240823,152500,231316757,1385,1385,1385,1385,0
|
|
20240823,152400,231316757,1385,1385,1385,1385,0
|
|
20240823,152300,231316757,1385,1385,1385,1385,0
|
|
20240823,152200,231316757,1385,1385,1385,1385,0
|
|
20240823,152100,231316757,1385,1385,1385,1385,0
|
|
20240823,152000,231316757,1385,1385,1385,1385,0
|
|
20240823,151900,231316757,1385,1388,1388,1385,60
|
|
20240823,151800,231233543,1388,1386,1388,1385,668
|
|
20240823,151700,230308319,1388,1388,1388,1388,6
|
|
20240823,151600,230299991,1388,1386,1388,1386,6
|
|
20240823,151500,230291673,1386,1388,1388,1386,20
|
|
20240823,151400,230263927,1388,1388,1388,1388,4
|
|
20240823,151300,230258375,1388,1388,1388,1388,3
|
|
20240823,151200,230254211,1388,1386,1388,1386,8
|
|
20240823,151100,230243119,1388,1388,1388,1388,0
|
|
20240823,151000,230243119,1388,1388,1388,1387,11
|
|
20240823,150900,230227852,1388,1388,1388,1385,1462
|
|
20240823,150800,228202497,1388,1388,1388,1388,0
|
|
20240823,150700,228202497,1388,1385,1388,1385,3163
|
|
20240823,150600,223821739,1384,1389,1389,1384,8836
|
|
20240823,150500,211575442,1390,1390,1390,1390,0
|
|
20240823,150400,211575442,1390,1390,1390,1390,258
|
|
20240823,150300,211216822,1391,1391,1391,1391,0
|
|
20240823,150200,211216822,1391,1391,1391,1391,2
|
|
20240823,150100,211214040,1391,1391,1391,1391,84
|
|
20240823,150000,211097196,1391,1391,1391,1391,5
|
|
20240823,145900,211090241,1391,1391,1391,1389,1354
|
|
20240823,145800,209208381,1391,1393,1393,1391,624
|
|
20240823,145700,208340297,1391,1391,1391,1391,228
|
|
20240823,145600,208023149,1391,1391,1391,1391,501
|
|
20240823,145500,207326258,1394,1394,1394,1394,0
|
|
20240823,145400,207326258,1394,1394,1394,1394,600
|
|
20240823,145300,206489858,1394,1394,1394,1392,3
|
|
20240823,145200,206485678,1389,1389,1389,1389,907
|
|
20240823,145100,205225855,1389,1389,1389,1389,0
|
|
20240823,145000,205225855,1389,1389,1389,1389,0
|
|
20240823,144900,205225855,1389,1389,1394,1383,35594
|
|
20240823,144800,155952911,1388,1389,1393,1388,8622
|
|
20240823,144700,143982949,1389,1394,1394,1389,5001
|
|
20240823,144600,137036555,1390,1390,1390,1390,1000
|
|
20240823,144500,135646555,1394,1394,1394,1394,0
|
|
20240823,144400,135646555,1394,1394,1394,1394,0
|
|
20240823,144300,135646555,1394,1394,1394,1394,0
|
|
20240823,144200,135646555,1394,1394,1394,1394,0
|
|
20240823,144100,135646555,1394,1394,1394,1394,0
|
|
20240823,144000,135646555,1394,1394,1394,1394,10
|
|
20240823,143900,135632615,1394,1394,1394,1394,1
|
|
20240823,143800,135631221,1390,1392,1394,1390,234
|
|
20240823,143700,135305665,1394,1391,1394,1390,704
|
|
20240823,143600,134326588,1394,1394,1394,1394,0
|
|
20240823,143500,134326588,1394,1394,1394,1394,3
|
|
20240823,143400,134322406,1394,1394,1394,1394,1
|
|
20240823,143300,134321012,1394,1394,1394,1394,0
|
|
20240823,143200,134321012,1394,1394,1394,1394,0
|
|
20240823,143100,134321012,1394,1394,1394,1394,0
|
|
20240823,143000,134321012,1394,1394,1394,1394,2
|
|
20240823,142900,134318224,1394,1394,1394,1394,0
|
|
20240823,142800,134318224,1394,1394,1394,1394,2
|
|
20240823,142700,134315436,1394,1394,1394,1394,0
|
|
20240823,142600,134315436,1394,1394,1394,1394,3
|
|
20240823,142500,134311254,1394,1394,1394,1394,0
|
|
20240823,142400,134311254,1394,1394,1394,1394,0
|
|
20240823,142300,134311254,1394,1391,1394,1391,350
|
|
20240823,142200,133824401,1391,1391,1391,1391,100
|
|
20240823,142100,133685301,1394,1394,1394,1394,0
|
|
20240823,142000,133685301,1394,1394,1394,1394,2
|
|
20240823,141900,133682513,1394,1394,1394,1394,0
|
|
20240823,141800,133682513,1394,1394,1394,1394,350
|
|
20240823,141700,133194613,1394,1394,1394,1394,0
|
|
20240823,141600,133194613,1394,1394,1394,1394,18
|
|
20240823,141500,133169521,1394,1394,1394,1394,40
|
|
20240823,141400,133113761,1394,1394,1394,1394,11
|
|
20240823,141300,133098427,1391,1391,1391,1391,718
|
|
20240823,141200,132099689,1391,1394,1394,1390,352
|
|
20240823,141100,131609762,1393,1391,1394,1391,212
|
|
20240823,141000,131314865,1391,1391,1391,1391,92
|
|
20240823,140900,131186893,1391,1391,1391,1391,1
|
|
20240823,140800,131185502,1390,1390,1390,1390,0
|
|
20240823,140700,131185502,1390,1390,1390,1390,500
|
|
20240823,140600,130490502,1390,1391,1391,1390,1360
|
|
20240823,140500,128599102,1391,1391,1391,1391,0
|
|
20240823,140400,128599102,1391,1391,1391,1391,1
|
|
20240823,140300,128597711,1390,1390,1390,1390,0
|
|
20240823,140200,128597711,1390,1390,1390,1390,0
|
|
20240823,140100,128597711,1390,1390,1390,1390,1
|
|
20240823,140000,128596321,1391,1391,1391,1391,0
|
|
20240823,135900,128596321,1391,1391,1391,1391,0
|
|
20240823,135800,128596321,1391,1391,1391,1391,62
|
|
20240823,135700,128510079,1391,1394,1394,1391,91
|
|
20240823,135600,128383495,1394,1393,1394,1391,1278
|
|
20240823,135500,126604836,1394,1393,1394,1393,11
|
|
20240823,135400,126589512,1393,1393,1393,1393,432
|
|
20240823,135300,125987736,1393,1393,1393,1393,2
|
|
20240823,135200,125984950,1393,1393,1393,1393,11
|
|
20240823,135100,125969627,1392,1392,1393,1392,24
|
|
20240823,135000,125936218,1392,1393,1393,1392,309
|
|
20240823,134900,125505790,1393,1393,1393,1393,0
|
|
20240823,134800,125505790,1393,1392,1393,1391,95
|
|
20240823,134700,125373545,1392,1391,1392,1390,282
|
|
20240823,134600,124981492,1391,1392,1392,1391,37
|
|
20240823,134500,124930024,1392,1393,1393,1392,20
|
|
20240823,134400,124902174,1393,1393,1393,1391,26
|
|
20240823,134300,124865981,1392,1393,1393,1391,1005
|
|
20240823,134200,123468019,1391,1392,1392,1391,759
|
|
20240823,134100,122411492,1393,1393,1393,1393,2
|
|
20240823,134000,122408706,1392,1392,1392,1392,10
|
|
20240823,133900,122394786,1392,1392,1392,1392,1
|
|
20240823,133800,122393394,1394,1394,1394,1394,0
|
|
20240823,133700,122393394,1394,1393,1394,1393,49
|
|
20240823,133600,122325136,1394,1394,1394,1394,0
|
|
20240823,133500,122325136,1394,1394,1394,1394,0
|
|
20240823,133400,122325136,1394,1394,1394,1394,1
|
|
20240823,133300,122323742,1395,1395,1395,1395,0
|
|
20240823,133200,122323742,1395,1395,1395,1395,0
|
|
20240823,133100,122323742,1395,1395,1395,1395,0
|
|
20240823,133000,122323742,1395,1394,1395,1394,12
|
|
20240823,132900,122307003,1394,1394,1394,1394,283
|
|
20240823,132800,121912501,1395,1395,1395,1395,0
|
|
20240823,132700,121912501,1395,1395,1395,1395,0
|
|
20240823,132600,121912501,1395,1394,1395,1394,51
|
|
20240823,132500,121841406,1395,1395,1395,1394,78
|
|
20240823,132400,121732638,1395,1395,1395,1394,9
|
|
20240823,132300,121720086,1394,1393,1394,1392,1351
|
|
20240823,132200,119838722,1394,1394,1394,1393,167
|
|
20240823,132100,119606016,1393,1394,1394,1393,35
|
|
20240823,132000,119557227,1394,1393,1394,1393,2
|
|
20240823,131900,119554440,1394,1394,1394,1394,0
|
|
20240823,131800,119554440,1394,1392,1394,1392,703
|
|
20240823,131700,118575860,1393,1393,1393,1393,8
|
|
20240823,131600,118564716,1394,1394,1394,1394,0
|
|
20240823,131500,118564716,1394,1393,1394,1393,487
|
|
20240823,131400,117886324,1394,1394,1394,1394,1
|
|
20240823,131300,117884930,1394,1394,1394,1394,1
|
|
20240823,131200,117883536,1394,1393,1394,1393,58
|
|
20240823,131100,117802738,1393,1393,1393,1393,20
|
|
20240823,131000,117774878,1393,1393,1393,1393,13
|
|
20240823,130900,117756769,1393,1393,1393,1393,10
|
|
20240823,130800,117742839,1393,1392,1393,1392,54
|
|
20240823,130700,117667618,1393,1393,1393,1392,3
|
|
20240823,130600,117663440,1391,1392,1392,1391,181
|
|
20240823,130500,117411489,1392,1390,1392,1390,132
|
|
20240823,130400,117227878,1390,1390,1390,1390,45
|
|
20240823,130300,117165328,1389,1389,1389,1388,623
|
|
20240823,130200,116299982,1389,1390,1390,1389,30
|
|
20240823,130100,116258283,1390,1390,1390,1390,57
|
|
20240823,130000,116179053,1390,1389,1390,1389,22
|
|
20240823,125900,116148478,1390,1390,1390,1390,1
|
|
20240823,125800,116147088,1390,1390,1390,1390,5
|
|
20240823,125700,116140138,1390,1388,1390,1387,1053
|
|
20240823,125600,114679058,1387,1388,1388,1387,106
|
|
20240823,125500,114532030,1388,1387,1388,1387,900
|
|
20240823,125400,113283290,1386,1386,1386,1386,500
|
|
20240823,125300,112590290,1386,1386,1386,1386,144
|
|
20240823,125200,112390706,1387,1386,1387,1386,955
|
|
20240823,125100,111067058,1385,1386,1386,1385,290
|
|
20240823,125000,110665173,1387,1387,1387,1385,556
|
|
20240823,124900,109894556,1386,1386,1386,1386,362
|
|
20240823,124800,109392824,1386,1386,1386,1386,0
|
|
20240823,124700,109392824,1386,1386,1386,1386,30
|
|
20240823,124600,109351244,1386,1386,1386,1386,0
|
|
20240823,124500,109351244,1386,1386,1386,1386,0
|
|
20240823,124400,109351244,1386,1386,1386,1386,0
|
|
20240823,124300,109351244,1386,1385,1386,1384,1464
|
|
20240823,124200,107323629,1385,1384,1385,1384,230
|
|
20240823,124100,107005207,1384,1384,1385,1384,383
|
|
20240823,124000,106474968,1385,1385,1385,1384,530
|
|
20240823,123900,105740919,1384,1384,1384,1384,9
|
|
20240823,123800,105728463,1384,1384,1384,1384,0
|
|
20240823,123700,105728463,1384,1384,1384,1384,31
|
|
20240823,123600,105685559,1385,1384,1385,1384,187
|
|
20240823,123500,105426750,1384,1384,1385,1384,7
|
|
20240823,123400,105417057,1384,1384,1384,1384,1
|
|
20240823,123300,105415673,1384,1384,1384,1384,0
|
|
20240823,123200,105415673,1384,1385,1385,1383,487
|
|
20240823,123100,104741565,1383,1385,1385,1383,47
|
|
20240823,123000,104676544,1383,1384,1384,1383,3
|
|
20240823,122900,104672393,1384,1384,1385,1384,99
|
|
20240823,122800,104535366,1385,1385,1385,1385,200
|
|
20240823,122700,104258366,1385,1386,1386,1385,541
|
|
20240823,122600,103509080,1386,1386,1386,1386,0
|
|
20240823,122500,103509080,1386,1386,1386,1386,5
|
|
20240823,122400,103502150,1386,1386,1386,1386,30
|
|
20240823,122300,103460570,1386,1385,1386,1385,112
|
|
20240823,122200,103305378,1385,1385,1385,1385,11
|
|
20240823,122100,103290143,1384,1385,1385,1384,102
|
|
20240823,122000,103148874,1383,1385,1385,1383,456
|
|
20240823,121900,102517770,1385,1384,1385,1384,5
|
|
20240823,121800,102510846,1383,1383,1383,1383,1
|
|
20240823,121700,102509463,1385,1385,1385,1385,1
|
|
20240823,121600,102508078,1383,1384,1384,1383,50
|
|
20240823,121500,102438879,1384,1383,1385,1383,128
|
|
20240823,121400,102261743,1383,1383,1385,1383,75
|
|
20240823,121300,102157998,1384,1384,1384,1384,0
|
|
20240823,121200,102157998,1384,1384,1385,1383,81
|
|
20240823,121100,102045944,1384,1386,1386,1384,38
|
|
20240823,121000,101993344,1385,1384,1386,1384,4
|
|
20240823,120900,101987804,1383,1384,1384,1383,704
|
|
20240823,120800,101013469,1384,1384,1384,1384,232
|
|
20240823,120700,100692381,1386,1384,1386,1384,702
|
|
20240823,120600,99720810,1384,1386,1386,1384,492
|
|
20240823,120500,99039878,1384,1384,1384,1384,0
|
|
20240823,120400,99039878,1384,1386,1386,1384,20
|
|
20240823,120300,99012196,1384,1386,1386,1384,173
|
|
20240823,120200,98772564,1386,1386,1386,1386,0
|
|
20240823,120100,98772564,1386,1386,1386,1386,0
|
|
20240823,120000,98772564,1386,1386,1386,1386,0
|
|
20240823,115900,98772564,1386,1386,1386,1386,1
|
|
20240823,115800,98771178,1385,1386,1386,1385,2
|
|
20240823,115700,98768407,1384,1386,1386,1384,3
|
|
20240823,115600,98764252,1385,1385,1386,1385,372
|
|
20240823,115500,98249029,1386,1385,1386,1384,4502
|
|
20240823,115400,92017229,1386,1386,1386,1386,0
|
|
20240823,115300,92017229,1386,1386,1386,1386,0
|
|
20240823,115200,92017229,1386,1386,1386,1386,0
|
|
20240823,115100,92017229,1386,1386,1386,1386,0
|
|
20240823,115000,92017229,1386,1386,1386,1386,131
|
|
20240823,114900,91835663,1386,1386,1386,1386,2
|
|
20240823,114800,91832891,1386,1385,1386,1384,378
|
|
20240823,114700,91309334,1384,1384,1384,1384,0
|
|
20240823,114600,91309334,1384,1385,1385,1384,454
|
|
20240823,114500,90680545,1385,1386,1386,1385,62
|
|
20240823,114400,90594672,1386,1386,1386,1386,2
|
|
20240823,114300,90591900,1386,1386,1386,1386,1009
|
|
20240823,114200,89193426,1386,1386,1386,1386,0
|
|
20240823,114100,89193426,1386,1386,1386,1386,1
|
|
20240823,114000,89192040,1386,1386,1386,1386,0
|
|
20240823,113900,89192040,1386,1386,1386,1386,0
|
|
20240823,113800,89192040,1386,1385,1386,1385,784
|
|
20240823,113700,88105972,1384,1385,1385,1384,10
|
|
20240823,113600,88092131,1384,1385,1385,1384,101
|
|
20240823,113500,87952247,1385,1385,1385,1384,24
|
|
20240823,113400,87919029,1384,1384,1385,1384,3
|
|
20240823,113300,87914876,1385,1384,1385,1384,2014
|
|
20240823,113200,85127489,1385,1385,1385,1384,32
|
|
20240823,113100,85083170,1384,1384,1385,1384,14
|
|
20240823,113000,85063793,1385,1385,1385,1385,1
|
|
20240823,112900,85062408,1385,1385,1385,1384,98
|
|
20240823,112800,84926732,1385,1385,1385,1384,165
|
|
20240823,112700,84698309,1385,1384,1385,1384,111
|
|
20240823,112600,84544674,1384,1385,1385,1384,101
|
|
20240823,112500,84404790,1385,1384,1385,1384,3
|
|
20240823,112400,84400637,1385,1385,1385,1385,0
|
|
20240823,112300,84400637,1385,1384,1385,1384,2
|
|
20240823,112200,84397868,1384,1386,1386,1384,418
|
|
20240823,112100,83818744,1387,1386,1387,1386,2
|
|
20240823,112000,83815971,1387,1387,1387,1387,0
|
|
20240823,111900,83815971,1387,1386,1387,1386,17
|
|
20240823,111800,83792399,1386,1387,1387,1384,2001
|
|
20240823,111700,81022162,1385,1386,1387,1385,20
|
|
20240823,111600,80994442,1387,1386,1387,1386,600
|
|
20240823,111500,80162819,1386,1387,1387,1386,46
|
|
20240823,111400,80099024,1387,1386,1387,1386,21
|
|
20240823,111300,80069913,1386,1387,1387,1386,2
|
|
20240823,111200,80067140,1387,1387,1387,1387,15
|
|
20240823,111100,80046335,1387,1387,1387,1387,3
|
|
20240823,111000,80042174,1387,1387,1387,1387,53
|
|
20240823,110900,79968663,1387,1386,1387,1386,24
|
|
20240823,110800,79935378,1387,1386,1387,1385,413
|
|
20240823,110700,79362823,1388,1388,1388,1388,1
|
|
20240823,110600,79361435,1386,1386,1388,1386,18
|
|
20240823,110500,79336466,1387,1388,1388,1387,846
|
|
20240823,110400,78163062,1388,1388,1388,1388,0
|
|
20240823,110300,78163062,1388,1388,1388,1388,172
|
|
20240823,110200,77924326,1388,1387,1388,1387,203
|
|
20240823,110100,77642762,1387,1385,1387,1385,3528
|
|
20240823,110000,72755627,1385,1385,1385,1385,200
|
|
20240823,105900,72478627,1385,1385,1385,1385,0
|
|
20240823,105800,72478627,1385,1385,1385,1385,1
|
|
20240823,105700,72477242,1386,1386,1386,1385,2168
|
|
20240823,105600,69472640,1386,1386,1386,1386,0
|
|
20240823,105500,69472640,1386,1388,1388,1386,1861
|
|
20240823,105400,66890434,1388,1389,1389,1387,2847
|
|
20240823,105300,62939798,1390,1390,1390,1390,449
|
|
20240823,105200,62315688,1390,1390,1390,1390,114
|
|
20240823,105100,62157228,1391,1391,1391,1391,0
|
|
20240823,105000,62157228,1391,1390,1391,1390,2
|
|
20240823,104900,62154447,1388,1388,1388,1388,3
|
|
20240823,104800,62150283,1391,1390,1391,1390,3
|
|
20240823,104700,62146111,1388,1388,1388,1388,650
|
|
20240823,104600,61243911,1389,1391,1391,1389,820
|
|
20240823,104500,60104929,1389,1389,1389,1389,0
|
|
20240823,104400,60104929,1389,1390,1391,1389,1605
|
|
20240823,104300,57874882,1390,1391,1391,1389,4855
|
|
20240823,104200,51127079,1394,1393,1394,1392,621
|
|
20240823,104100,50262643,1393,1393,1393,1393,378
|
|
20240823,104000,49736089,1394,1394,1394,1394,3
|
|
20240823,103900,49731907,1394,1394,1394,1394,0
|
|
20240823,103800,49731907,1394,1394,1394,1394,415
|
|
20240823,103700,49153397,1394,1394,1394,1394,223
|
|
20240823,103600,48842535,1394,1394,1394,1394,19
|
|
20240823,103500,48816049,1394,1392,1394,1391,1003
|
|
20240823,103400,47420336,1394,1392,1394,1392,107
|
|
20240823,103300,47271302,1392,1392,1392,1391,5
|
|
20240823,103200,47264343,1391,1391,1391,1391,1
|
|
20240823,103100,47262952,1392,1392,1392,1392,2
|
|
20240823,103000,47260168,1391,1391,1391,1390,28
|
|
20240823,102900,47221221,1391,1391,1391,1390,1848
|
|
20240823,102800,44651788,1392,1393,1393,1391,1200
|
|
20240823,102700,42981388,1393,1393,1393,1392,1160
|
|
20240823,102600,41365599,1394,1394,1394,1394,31
|
|
20240823,102500,41322385,1394,1394,1394,1394,0
|
|
20240823,102400,41322385,1394,1394,1394,1394,0
|
|
20240823,102300,41322385,1394,1394,1394,1393,5
|
|
20240823,102200,41315416,1394,1394,1394,1394,30
|
|
20240823,102100,41273596,1394,1394,1394,1394,0
|
|
20240823,102000,41273596,1394,1394,1394,1394,6
|
|
20240823,101900,41265232,1394,1394,1394,1394,7
|
|
20240823,101800,41255474,1393,1394,1394,1393,661
|
|
20240823,101700,40334641,1394,1394,1394,1394,11
|
|
20240823,101600,40319307,1394,1394,1394,1394,95
|
|
20240823,101500,40186877,1394,1394,1394,1394,5
|
|
20240823,101400,40179907,1393,1394,1394,1393,1004
|
|
20240823,101300,38780333,1395,1396,1396,1395,287
|
|
20240823,101200,38379961,1397,1396,1397,1395,104
|
|
20240823,101100,38234872,1397,1397,1397,1397,5
|
|
20240823,101000,38227887,1397,1397,1397,1397,0
|
|
20240823,100900,38227887,1397,1397,1397,1397,1
|
|
20240823,100800,38226490,1397,1396,1397,1396,30
|
|
20240823,100700,38184581,1397,1397,1397,1397,0
|
|
20240823,100600,38184581,1397,1397,1397,1397,11
|
|
20240823,100500,38169214,1397,1397,1397,1397,0
|
|
20240823,100400,38169214,1397,1397,1397,1397,3
|
|
20240823,100300,38165023,1397,1397,1397,1397,0
|
|
20240823,100200,38165023,1397,1397,1397,1397,4
|
|
20240823,100100,38159435,1397,1398,1398,1397,18
|
|
20240823,100000,38134282,1398,1398,1398,1398,0
|
|
20240823,095900,38134282,1398,1398,1398,1398,20
|
|
20240823,095800,38106322,1397,1397,1397,1397,0
|
|
20240823,095700,38106322,1397,1397,1397,1397,59
|
|
20240823,095600,38023899,1397,1396,1397,1396,2
|
|
20240823,095500,38021106,1393,1393,1393,1393,0
|
|
20240823,095400,38021106,1393,1394,1394,1393,24
|
|
20240823,095300,37987654,1395,1395,1395,1395,202
|
|
20240823,095200,37705864,1397,1396,1397,1396,16
|
|
20240823,095100,37683522,1398,1393,1398,1393,214
|
|
20240823,095000,37385186,1393,1398,1398,1393,541
|
|
20240823,094900,36629947,1398,1398,1398,1398,0
|
|
20240823,094800,36629947,1398,1398,1398,1398,40
|
|
20240823,094700,36574027,1400,1400,1400,1400,121
|
|
20240823,094600,36404627,1400,1399,1400,1397,548
|
|
20240823,094500,35638207,1399,1399,1399,1398,106
|
|
20240823,094400,35489915,1399,1397,1399,1396,542
|
|
20240823,094300,34733208,1395,1395,1395,1395,0
|
|
20240823,094200,34733208,1395,1395,1395,1395,1059
|
|
20240823,094100,33255903,1394,1395,1395,1394,32
|
|
20240823,094000,33211272,1395,1398,1398,1395,29
|
|
20240823,093900,33170764,1398,1398,1398,1398,2
|
|
20240823,093800,33167968,1398,1398,1398,1398,6
|
|
20240823,093700,33159580,1398,1393,1398,1393,218
|
|
20240823,093600,32855893,1393,1394,1395,1392,4163
|
|
20240823,093500,27049418,1393,1394,1394,1392,572
|
|
20240823,093400,26252430,1395,1395,1395,1395,2
|
|
20240823,093300,26249640,1390,1390,1390,1390,2
|
|
20240823,093200,26246860,1395,1395,1395,1395,0
|
|
20240823,093100,26246860,1395,1395,1395,1395,0
|
|
20240823,093000,26246860,1395,1394,1395,1394,2
|
|
20240823,092900,26244071,1389,1393,1393,1389,5003
|
|
20240823,092800,19284972,1394,1395,1395,1394,139
|
|
20240823,092700,19091074,1393,1393,1393,1393,0
|
|
20240823,092600,19091074,1393,1393,1394,1393,73
|
|
20240823,092500,18989380,1394,1396,1396,1394,1290
|
|
20240823,092400,17189926,1396,1397,1399,1396,1497
|
|
20240823,092300,15100096,1400,1397,1400,1397,6
|
|
20240823,092200,15091700,1400,1398,1400,1397,702
|
|
20240823,092100,14110903,1398,1398,1398,1398,539
|
|
20240823,092000,13357381,1399,1399,1400,1399,104
|
|
20240823,091900,13211884,1400,1400,1401,1400,94
|
|
20240823,091800,13080262,1400,1400,1400,1400,277
|
|
20240823,091700,12692462,1400,1400,1400,1400,85
|
|
20240823,091600,12573462,1400,1400,1400,1399,7
|
|
20240823,091500,12563663,1401,1400,1401,1400,13
|
|
20240823,091400,12545453,1397,1400,1400,1397,3903
|
|
20240823,091300,7088574,1401,1399,1401,1399,1554
|
|
20240823,091200,4912981,1399,1397,1399,1397,202
|
|
20240823,091100,4630772,1397,1397,1397,1397,80
|
|
20240823,091000,4519012,1397,1397,1397,1397,25
|
|
20240823,090900,4484087,1397,1397,1397,1397,2
|
|
20240823,090800,4481293,1396,1395,1396,1395,644
|
|
20240823,090700,3582458,1396,1396,1396,1396,0
|
|
20240823,090600,3582458,1396,1396,1396,1396,387
|
|
20240823,090500,3042206,1396,1395,1396,1395,973
|
|
20240823,090400,1684850,1395,1395,1395,1395,10
|
|
20240823,090300,1670900,1395,1395,1395,1395,21
|
|
20240823,090200,1641605,1394,1394,1394,1394,40
|
|
20240823,090100,1585845,1394,1394,1394,1394,6
|
|
20240823,090000,1577481,1392,1395,1395,1392,1131
|