613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,191000,163180140,1383,1383,1383,1383,3487
|
|
20240826,190900,163180140,1383,1383,1383,1383,0
|
|
20240826,190800,163180140,1383,1383,1383,1383,0
|
|
20240826,190700,163180140,1383,1383,1383,1383,0
|
|
20240826,190600,163180140,1383,1383,1383,1383,0
|
|
20240826,190500,163180140,1383,1383,1383,1383,0
|
|
20240826,190400,163180140,1383,1383,1383,1383,0
|
|
20240826,190300,163180140,1383,1383,1383,1383,0
|
|
20240826,190200,163180140,1383,1383,1383,1383,0
|
|
20240826,190100,163180140,1383,1383,1383,1383,0
|
|
20240826,190000,163180140,1383,1383,1383,1383,0
|
|
20240826,185900,163180140,1383,1383,1383,1383,0
|
|
20240826,185800,163180140,1383,1383,1383,1383,0
|
|
20240826,185700,163180140,1383,1383,1383,1383,0
|
|
20240826,185600,163180140,1383,1383,1383,1383,0
|
|
20240826,185500,163180140,1383,1383,1383,1383,0
|
|
20240826,185400,163180140,1383,1383,1383,1383,0
|
|
20240826,185300,163180140,1383,1383,1383,1383,0
|
|
20240826,185200,163180140,1383,1383,1383,1383,0
|
|
20240826,185100,163180140,1383,1383,1383,1383,0
|
|
20240826,185000,163180140,1383,1383,1383,1383,0
|
|
20240826,184900,163180140,1383,1383,1383,1383,0
|
|
20240826,184800,163180140,1383,1383,1383,1383,0
|
|
20240826,184700,163180140,1383,1383,1383,1383,0
|
|
20240826,184600,163180140,1383,1383,1383,1383,0
|
|
20240826,184500,163180140,1383,1383,1383,1383,0
|
|
20240826,184400,163180140,1383,1383,1383,1383,0
|
|
20240826,184300,163180140,1383,1383,1383,1383,0
|
|
20240826,184200,163180140,1383,1383,1383,1383,0
|
|
20240826,184100,163180140,1383,1383,1383,1383,0
|
|
20240826,184000,163180140,1383,1383,1383,1383,3487
|
|
20240826,183900,163180140,1383,1383,1383,1383,0
|
|
20240826,183800,163180140,1383,1383,1383,1383,0
|
|
20240826,183700,163180140,1383,1383,1383,1383,0
|
|
20240826,183600,163180140,1383,1383,1383,1383,0
|
|
20240826,183500,163180140,1383,1383,1383,1383,0
|
|
20240826,183400,163180140,1383,1383,1383,1383,0
|
|
20240826,183300,163180140,1383,1383,1383,1383,0
|
|
20240826,183200,163180140,1383,1383,1383,1383,0
|
|
20240826,183100,163180140,1383,1383,1383,1383,0
|
|
20240826,183000,163180140,1383,1383,1383,1383,0
|
|
20240826,182900,163180140,1383,1383,1383,1383,0
|
|
20240826,182800,163180140,1383,1383,1383,1383,0
|
|
20240826,182700,163180140,1383,1383,1383,1383,0
|
|
20240826,182600,163180140,1383,1383,1383,1383,0
|
|
20240826,182500,163180140,1383,1383,1383,1383,0
|
|
20240826,182400,163180140,1383,1383,1383,1383,0
|
|
20240826,182300,163180140,1383,1383,1383,1383,0
|
|
20240826,182200,163180140,1383,1383,1383,1383,0
|
|
20240826,182100,163180140,1383,1383,1383,1383,0
|
|
20240826,182000,163180140,1383,1383,1383,1383,0
|
|
20240826,181900,163180140,1383,1383,1383,1383,0
|
|
20240826,181800,163180140,1383,1383,1383,1383,0
|
|
20240826,181700,163180140,1383,1383,1383,1383,0
|
|
20240826,181600,163180140,1383,1383,1383,1383,0
|
|
20240826,181500,163180140,1383,1383,1383,1383,0
|
|
20240826,181400,163180140,1383,1383,1383,1383,0
|
|
20240826,181300,163180140,1383,1383,1383,1383,0
|
|
20240826,181200,163180140,1383,1383,1383,1383,0
|
|
20240826,181100,163180140,1383,1383,1383,1383,0
|
|
20240826,181000,163180140,1383,1383,1383,1383,3487
|
|
20240826,180900,163180140,1383,1383,1383,1383,0
|
|
20240826,180800,163180140,1383,1383,1383,1383,0
|
|
20240826,180700,163180140,1383,1383,1383,1383,0
|
|
20240826,180600,163180140,1383,1383,1383,1383,0
|
|
20240826,180500,163180140,1383,1383,1383,1383,0
|
|
20240826,180400,163180140,1383,1383,1383,1383,0
|
|
20240826,180300,163180140,1383,1383,1383,1383,0
|
|
20240826,180200,163180140,1383,1383,1383,1383,0
|
|
20240826,180100,163180140,1383,1383,1383,1383,0
|
|
20240826,180000,163180140,1383,1383,1383,1383,0
|
|
20240826,175900,163180140,1383,1383,1383,1383,0
|
|
20240826,175800,163180140,1383,1383,1383,1383,0
|
|
20240826,175700,163180140,1383,1383,1383,1383,0
|
|
20240826,175600,163180140,1383,1383,1383,1383,0
|
|
20240826,175500,163180140,1383,1383,1383,1383,0
|
|
20240826,175400,163180140,1383,1383,1383,1383,0
|
|
20240826,175300,163180140,1383,1383,1383,1383,0
|
|
20240826,175200,163180140,1383,1383,1383,1383,0
|
|
20240826,175100,163180140,1383,1383,1383,1383,0
|
|
20240826,175000,163180140,1383,1383,1383,1383,0
|
|
20240826,174900,163180140,1383,1383,1383,1383,0
|
|
20240826,174800,163180140,1383,1383,1383,1383,0
|
|
20240826,174700,163180140,1383,1383,1383,1383,0
|
|
20240826,174600,163180140,1383,1383,1383,1383,0
|
|
20240826,174500,163180140,1383,1383,1383,1383,0
|
|
20240826,174400,163180140,1383,1383,1383,1383,0
|
|
20240826,174300,163180140,1383,1383,1383,1383,0
|
|
20240826,174200,163180140,1383,1383,1383,1383,0
|
|
20240826,174100,163180140,1383,1383,1383,1383,0
|
|
20240826,174000,163180140,1383,1383,1383,1383,3487
|
|
20240826,173900,163180140,1383,1383,1383,1383,0
|
|
20240826,173800,163180140,1383,1383,1383,1383,0
|
|
20240826,173700,163180140,1383,1383,1383,1383,0
|
|
20240826,173600,163180140,1383,1383,1383,1383,0
|
|
20240826,173500,163180140,1383,1383,1383,1383,0
|
|
20240826,173400,163180140,1383,1383,1383,1383,0
|
|
20240826,173300,163180140,1383,1383,1383,1383,0
|
|
20240826,173200,163180140,1383,1383,1383,1383,0
|
|
20240826,173100,163180140,1383,1383,1383,1383,0
|
|
20240826,173000,163180140,1383,1383,1383,1383,0
|
|
20240826,172900,163180140,1383,1383,1383,1383,0
|
|
20240826,172800,163180140,1383,1383,1383,1383,0
|
|
20240826,172700,163180140,1383,1383,1383,1383,0
|
|
20240826,172600,163180140,1383,1383,1383,1383,0
|
|
20240826,172500,163180140,1383,1383,1383,1383,0
|
|
20240826,172400,163180140,1383,1383,1383,1383,0
|
|
20240826,172300,163180140,1383,1383,1383,1383,0
|
|
20240826,172200,163180140,1383,1383,1383,1383,0
|
|
20240826,172100,163180140,1383,1383,1383,1383,0
|
|
20240826,172000,163180140,1383,1383,1383,1383,0
|
|
20240826,171900,163180140,1383,1383,1383,1383,0
|
|
20240826,171800,163180140,1383,1383,1383,1383,0
|
|
20240826,171700,163180140,1383,1383,1383,1383,0
|
|
20240826,171600,163180140,1383,1383,1383,1383,0
|
|
20240826,171500,163180140,1383,1383,1383,1383,0
|
|
20240826,171400,163180140,1383,1383,1383,1383,0
|
|
20240826,171300,163180140,1383,1383,1383,1383,0
|
|
20240826,171200,163180140,1383,1383,1383,1383,0
|
|
20240826,171100,163180140,1383,1383,1383,1383,0
|
|
20240826,171000,163180140,1383,1383,1383,1383,3487
|
|
20240826,170900,163180140,1383,1383,1383,1383,0
|
|
20240826,170800,163180140,1383,1383,1383,1383,0
|
|
20240826,170700,163180140,1383,1383,1383,1383,0
|
|
20240826,170600,163180140,1383,1383,1383,1383,0
|
|
20240826,170500,163180140,1383,1383,1383,1383,0
|
|
20240826,170400,163180140,1383,1383,1383,1383,0
|
|
20240826,170300,163180140,1383,1383,1383,1383,0
|
|
20240826,170200,163180140,1383,1383,1383,1383,0
|
|
20240826,170100,163180140,1383,1383,1383,1383,0
|
|
20240826,170000,163180140,1383,1383,1383,1383,0
|
|
20240826,165900,163180140,1383,1383,1383,1383,0
|
|
20240826,165800,163180140,1383,1383,1383,1383,0
|
|
20240826,165700,163180140,1383,1383,1383,1383,0
|
|
20240826,165600,163180140,1383,1383,1383,1383,0
|
|
20240826,165500,163180140,1383,1383,1383,1383,0
|
|
20240826,165400,163180140,1383,1383,1383,1383,0
|
|
20240826,165300,163180140,1383,1383,1383,1383,0
|
|
20240826,165200,163180140,1383,1383,1383,1383,0
|
|
20240826,165100,163180140,1383,1383,1383,1383,0
|
|
20240826,165000,163180140,1383,1383,1383,1383,0
|
|
20240826,164900,163180140,1383,1383,1383,1383,0
|
|
20240826,164800,163180140,1383,1383,1383,1383,0
|
|
20240826,164700,163180140,1383,1383,1383,1383,0
|
|
20240826,164600,163180140,1383,1383,1383,1383,0
|
|
20240826,164500,163180140,1383,1383,1383,1383,0
|
|
20240826,164400,163180140,1383,1383,1383,1383,0
|
|
20240826,164300,163180140,1383,1383,1383,1383,0
|
|
20240826,164200,163180140,1383,1383,1383,1383,0
|
|
20240826,164100,163180140,1383,1383,1383,1383,0
|
|
20240826,164000,163180140,1383,1383,1383,1383,3487
|
|
20240826,163900,163180140,1383,1383,1383,1383,0
|
|
20240826,163800,163180140,1383,1383,1383,1383,0
|
|
20240826,163700,163180140,1383,1383,1383,1383,0
|
|
20240826,163600,163180140,1383,1383,1383,1383,0
|
|
20240826,163500,163180140,1383,1383,1383,1383,0
|
|
20240826,163400,163180140,1383,1383,1383,1383,0
|
|
20240826,163300,163180140,1383,1383,1383,1383,0
|
|
20240826,163200,163180140,1383,1383,1383,1383,0
|
|
20240826,163100,163180140,1383,1383,1383,1383,0
|
|
20240826,163000,163180140,1383,1383,1383,1383,0
|
|
20240826,162900,163180140,1383,1383,1383,1383,0
|
|
20240826,162800,163180140,1383,1383,1383,1383,0
|
|
20240826,162700,163180140,1383,1383,1383,1383,0
|
|
20240826,162600,163180140,1383,1383,1383,1383,0
|
|
20240826,162500,163180140,1383,1383,1383,1383,0
|
|
20240826,162400,163180140,1383,1383,1383,1383,0
|
|
20240826,162300,163180140,1383,1383,1383,1383,0
|
|
20240826,162200,163180140,1383,1383,1383,1383,0
|
|
20240826,162100,163180140,1383,1383,1383,1383,0
|
|
20240826,162000,163180140,1383,1383,1383,1383,0
|
|
20240826,161900,163180140,1383,1383,1383,1383,0
|
|
20240826,161800,163180140,1383,1383,1383,1383,0
|
|
20240826,161700,163180140,1383,1383,1383,1383,0
|
|
20240826,161600,163180140,1383,1383,1383,1383,0
|
|
20240826,161500,163180140,1383,1383,1383,1383,0
|
|
20240826,161400,163180140,1383,1383,1383,1383,0
|
|
20240826,161300,163180140,1383,1383,1383,1383,0
|
|
20240826,161200,163180140,1383,1383,1383,1383,0
|
|
20240826,161100,163180140,1383,1383,1383,1383,0
|
|
20240826,161000,163180140,1383,1383,1383,1383,3487
|
|
20240826,160900,163180140,1383,1383,1383,1383,0
|
|
20240826,160800,163180140,1383,1383,1383,1383,0
|
|
20240826,160700,163180140,1383,1383,1383,1383,0
|
|
20240826,160600,163180140,1383,1383,1383,1383,0
|
|
20240826,160500,163180140,1383,1383,1383,1383,0
|
|
20240826,160400,163180140,1383,1383,1383,1383,0
|
|
20240826,160300,163180140,1383,1383,1383,1383,0
|
|
20240826,160200,163180140,1383,1383,1383,1383,0
|
|
20240826,160100,163180140,1383,1383,1383,1383,0
|
|
20240826,160000,163180140,1383,1383,1383,1383,0
|
|
20240826,155900,163180140,1383,1383,1383,1383,0
|
|
20240826,155800,163180140,1383,1383,1383,1383,0
|
|
20240826,155700,163180140,1383,1383,1383,1383,0
|
|
20240826,155600,163180140,1383,1383,1383,1383,0
|
|
20240826,155500,163180140,1383,1383,1383,1383,0
|
|
20240826,155400,163180140,1383,1383,1383,1383,0
|
|
20240826,155300,163180140,1383,1383,1383,1383,0
|
|
20240826,155200,163180140,1383,1383,1383,1383,0
|
|
20240826,155100,163180140,1383,1383,1383,1383,0
|
|
20240826,155000,163180140,1383,1383,1383,1383,0
|
|
20240826,154900,163180140,1383,1383,1383,1383,0
|
|
20240826,154800,163180140,1383,1383,1383,1383,0
|
|
20240826,154700,163180140,1383,1383,1383,1383,0
|
|
20240826,154600,163180140,1383,1383,1383,1383,0
|
|
20240826,154500,163180140,1383,1383,1383,1383,0
|
|
20240826,154400,163180140,1383,1383,1383,1383,0
|
|
20240826,154300,163180140,1383,1383,1383,1383,0
|
|
20240826,154200,163180140,1383,1383,1383,1383,0
|
|
20240826,154100,163180140,1383,1383,1383,1383,0
|
|
20240826,154000,163180140,1383,1383,1383,1383,3487
|
|
20240826,153900,163180140,1383,1383,1383,1383,0
|
|
20240826,153800,163180140,1383,1383,1383,1383,0
|
|
20240826,153700,163180140,1383,1383,1383,1383,0
|
|
20240826,153600,163180140,1383,1383,1383,1383,0
|
|
20240826,153500,163180140,1383,1383,1383,1383,0
|
|
20240826,153400,163180140,1383,1383,1383,1383,0
|
|
20240826,153300,163180140,1383,1383,1383,1383,0
|
|
20240826,153200,163180140,1383,1383,1383,1383,0
|
|
20240826,153100,163180140,1383,1383,1383,1383,0
|
|
20240826,153000,163180140,1383,1383,1383,1383,3487
|
|
20240826,152900,158357619,1384,1384,1384,1384,0
|
|
20240826,152800,158357619,1384,1384,1384,1384,0
|
|
20240826,152700,158357619,1384,1384,1384,1384,0
|
|
20240826,152600,158357619,1384,1384,1384,1384,0
|
|
20240826,152500,158357619,1384,1384,1384,1384,0
|
|
20240826,152400,158357619,1384,1384,1384,1384,0
|
|
20240826,152300,158357619,1384,1384,1384,1384,0
|
|
20240826,152200,158357619,1384,1384,1384,1384,0
|
|
20240826,152100,158357619,1384,1384,1384,1384,0
|
|
20240826,152000,158357619,1384,1384,1384,1384,0
|
|
20240826,151900,158357619,1384,1384,1384,1383,103
|
|
20240826,151800,158215090,1383,1385,1387,1383,827
|
|
20240826,151700,157069815,1384,1384,1385,1384,4
|
|
20240826,151600,157064277,1385,1386,1386,1384,331
|
|
20240826,151500,156605847,1385,1386,1387,1385,21
|
|
20240826,151400,156576724,1387,1386,1387,1386,75
|
|
20240826,151300,156472702,1387,1387,1387,1387,103
|
|
20240826,151200,156329841,1387,1387,1387,1387,4
|
|
20240826,151100,156324293,1385,1385,1385,1385,31
|
|
20240826,151000,156281358,1385,1384,1385,1384,104
|
|
20240826,150900,156137326,1384,1385,1385,1384,283
|
|
20240826,150800,155745384,1385,1385,1385,1385,4
|
|
20240826,150700,155739844,1385,1383,1385,1383,14
|
|
20240826,150600,155720461,1382,1382,1382,1382,552
|
|
20240826,150500,154957597,1382,1382,1383,1382,101
|
|
20240826,150400,154817957,1382,1383,1383,1382,101
|
|
20240826,150300,154678275,1382,1383,1383,1382,507
|
|
20240826,150200,153977095,1383,1383,1383,1383,0
|
|
20240826,150100,153977095,1383,1384,1385,1383,115
|
|
20240826,150000,153817825,1384,1384,1384,1384,0
|
|
20240826,145900,153817825,1384,1383,1384,1383,205
|
|
20240826,145800,153534308,1382,1383,1384,1382,2170
|
|
20240826,145700,150533196,1384,1384,1384,1384,140
|
|
20240826,145600,150339436,1383,1385,1385,1383,1754
|
|
20240826,145500,147912187,1385,1385,1386,1385,1080
|
|
20240826,145400,146416361,1385,1387,1387,1385,6215
|
|
20240826,145300,137808069,1387,1387,1387,1387,0
|
|
20240826,145200,137808069,1387,1387,1387,1387,0
|
|
20240826,145100,137808069,1387,1387,1387,1387,3
|
|
20240826,145000,137803908,1387,1387,1387,1387,4
|
|
20240826,144900,137798360,1387,1387,1387,1387,0
|
|
20240826,144800,137798360,1387,1387,1387,1387,0
|
|
20240826,144700,137798360,1387,1388,1388,1387,16
|
|
20240826,144600,137776167,1388,1386,1388,1386,100
|
|
20240826,144500,137637518,1385,1386,1386,1385,158
|
|
20240826,144400,137418531,1386,1385,1386,1385,105
|
|
20240826,144300,137273056,1385,1386,1386,1385,51
|
|
20240826,144200,137202371,1385,1388,1388,1385,770
|
|
20240826,144100,136134950,1388,1388,1388,1388,0
|
|
20240826,144000,136134950,1388,1388,1388,1388,0
|
|
20240826,143900,136134950,1388,1388,1388,1388,0
|
|
20240826,143800,136134950,1388,1388,1388,1388,0
|
|
20240826,143700,136134950,1388,1388,1388,1388,1
|
|
20240826,143600,136133562,1388,1388,1388,1388,1
|
|
20240826,143500,136132174,1386,1386,1386,1386,0
|
|
20240826,143400,136132174,1386,1386,1386,1386,1884
|
|
20240826,143300,133520950,1386,1386,1386,1386,5
|
|
20240826,143200,133514020,1386,1387,1387,1386,21
|
|
20240826,143100,133484913,1386,1386,1386,1386,20
|
|
20240826,143000,133457193,1386,1386,1386,1386,21
|
|
20240826,142900,133428087,1386,1386,1387,1386,666
|
|
20240826,142800,132505007,1386,1386,1386,1386,0
|
|
20240826,142700,132505007,1386,1386,1386,1386,750
|
|
20240826,142600,131465507,1386,1388,1388,1386,8237
|
|
20240826,142500,120037726,1388,1389,1389,1388,77
|
|
20240826,142400,119930812,1388,1388,1388,1388,0
|
|
20240826,142300,119930812,1388,1389,1389,1388,1419
|
|
20240826,142200,117959822,1389,1389,1389,1389,42
|
|
20240826,142100,117901484,1390,1390,1390,1390,0
|
|
20240826,142000,117901484,1390,1390,1390,1390,0
|
|
20240826,141900,117901484,1390,1390,1390,1390,0
|
|
20240826,141800,117901484,1390,1390,1390,1390,51
|
|
20240826,141700,117830594,1390,1390,1390,1390,50
|
|
20240826,141600,117761094,1390,1390,1390,1390,10
|
|
20240826,141500,117747194,1390,1390,1390,1390,1
|
|
20240826,141400,117745804,1390,1390,1390,1390,0
|
|
20240826,141300,117745804,1390,1390,1390,1390,0
|
|
20240826,141200,117745804,1390,1390,1390,1390,0
|
|
20240826,141100,117745804,1390,1390,1390,1390,1
|
|
20240826,141000,117744414,1389,1389,1389,1389,0
|
|
20240826,140900,117744414,1389,1389,1389,1389,20
|
|
20240826,140800,117716634,1389,1389,1389,1389,0
|
|
20240826,140700,117716634,1389,1389,1389,1389,0
|
|
20240826,140600,117716634,1389,1389,1389,1389,0
|
|
20240826,140500,117716634,1389,1389,1389,1389,1568
|
|
20240826,140400,115538682,1389,1390,1390,1389,3
|
|
20240826,140300,115534513,1389,1389,1389,1389,25
|
|
20240826,140200,115499788,1389,1391,1391,1389,11178
|
|
20240826,140100,99960284,1392,1392,1392,1392,0
|
|
20240826,140000,99960284,1392,1392,1392,1392,2
|
|
20240826,135900,99957500,1391,1391,1391,1391,117
|
|
20240826,135800,99794753,1391,1391,1391,1391,21
|
|
20240826,135700,99765542,1392,1392,1392,1392,1
|
|
20240826,135600,99764150,1392,1392,1392,1392,0
|
|
20240826,135500,99764150,1392,1392,1392,1392,0
|
|
20240826,135400,99764150,1392,1392,1392,1392,0
|
|
20240826,135300,99764150,1392,1392,1392,1392,0
|
|
20240826,135200,99764150,1392,1393,1393,1392,9
|
|
20240826,135100,99751614,1392,1393,1393,1392,377
|
|
20240826,135000,99226829,1393,1393,1393,1393,3
|
|
20240826,134900,99222650,1393,1393,1393,1393,98
|
|
20240826,134800,99086136,1393,1393,1393,1393,2
|
|
20240826,134700,99083350,1393,1393,1393,1393,1
|
|
20240826,134600,99081957,1393,1393,1393,1393,0
|
|
20240826,134500,99081957,1393,1393,1393,1393,0
|
|
20240826,134400,99081957,1393,1393,1393,1393,288
|
|
20240826,134300,98680773,1393,1393,1393,1393,5
|
|
20240826,134200,98673808,1392,1392,1392,1392,1
|
|
20240826,134100,98672416,1392,1392,1392,1392,79
|
|
20240826,134000,98562448,1392,1392,1392,1392,0
|
|
20240826,133900,98562448,1392,1392,1392,1392,0
|
|
20240826,133800,98562448,1392,1392,1392,1392,0
|
|
20240826,133700,98562448,1392,1391,1392,1391,31
|
|
20240826,133600,98519297,1392,1392,1392,1392,235
|
|
20240826,133500,98192177,1392,1392,1392,1392,0
|
|
20240826,133400,98192177,1392,1392,1392,1392,0
|
|
20240826,133300,98192177,1392,1392,1392,1392,1
|
|
20240826,133200,98190785,1391,1391,1392,1391,20
|
|
20240826,133100,98162947,1391,1391,1391,1391,4
|
|
20240826,133000,98157383,1391,1391,1391,1391,2380
|
|
20240826,132900,94846803,1390,1390,1390,1390,0
|
|
20240826,132800,94846803,1390,1390,1390,1390,0
|
|
20240826,132700,94846803,1390,1390,1390,1390,110
|
|
20240826,132600,94693903,1390,1390,1390,1390,0
|
|
20240826,132500,94693903,1390,1390,1391,1390,50
|
|
20240826,132400,94624355,1391,1391,1391,1390,9
|
|
20240826,132300,94611838,1390,1391,1391,1390,11
|
|
20240826,132200,94596538,1390,1390,1390,1390,0
|
|
20240826,132100,94596538,1390,1390,1390,1390,1
|
|
20240826,132000,94595148,1391,1391,1391,1391,6
|
|
20240826,131900,94586802,1390,1390,1390,1390,422
|
|
20240826,131800,94000222,1390,1390,1390,1390,0
|
|
20240826,131700,94000222,1390,1390,1390,1390,7
|
|
20240826,131600,93990492,1390,1390,1390,1390,5
|
|
20240826,131500,93983542,1389,1389,1389,1389,3
|
|
20240826,131400,93979375,1389,1389,1389,1389,0
|
|
20240826,131300,93979375,1389,1389,1389,1389,0
|
|
20240826,131200,93979375,1389,1389,1389,1389,500
|
|
20240826,131100,93284875,1389,1390,1390,1389,254
|
|
20240826,131000,92931817,1389,1390,1390,1389,21
|
|
20240826,130900,92902628,1389,1389,1389,1389,0
|
|
20240826,130800,92902628,1389,1390,1390,1389,101
|
|
20240826,130700,92762239,1390,1390,1390,1390,0
|
|
20240826,130600,92762239,1390,1390,1390,1390,8
|
|
20240826,130500,92751119,1390,1390,1390,1390,0
|
|
20240826,130400,92751119,1390,1390,1390,1390,36
|
|
20240826,130300,92701079,1390,1388,1390,1388,3
|
|
20240826,130200,92696912,1389,1390,1390,1389,515
|
|
20240826,130100,91981567,1390,1390,1390,1390,0
|
|
20240826,130000,91981567,1390,1390,1390,1390,5
|
|
20240826,125900,91974617,1390,1389,1390,1389,2
|
|
20240826,125800,91971838,1390,1390,1390,1390,3
|
|
20240826,125700,91967668,1390,1390,1390,1390,0
|
|
20240826,125600,91967668,1390,1390,1390,1390,5
|
|
20240826,125500,91960718,1389,1389,1389,1389,12
|
|
20240826,125400,91944050,1390,1390,1390,1390,0
|
|
20240826,125300,91944050,1390,1390,1390,1390,6
|
|
20240826,125200,91935710,1389,1389,1389,1389,500
|
|
20240826,125100,91241210,1390,1390,1390,1390,0
|
|
20240826,125000,91241210,1390,1390,1390,1390,0
|
|
20240826,124900,91241210,1390,1389,1390,1389,101
|
|
20240826,124800,91100920,1389,1389,1390,1389,13
|
|
20240826,124700,91082857,1390,1390,1390,1390,0
|
|
20240826,124600,91082857,1390,1390,1390,1389,9
|
|
20240826,124500,91070351,1389,1389,1390,1389,207
|
|
20240826,124400,90782823,1390,1390,1390,1389,264
|
|
20240826,124300,90415864,1389,1389,1389,1389,141
|
|
20240826,124200,90220015,1390,1390,1390,1390,1
|
|
20240826,124100,90218625,1390,1390,1390,1390,10
|
|
20240826,124000,90204725,1390,1390,1390,1390,0
|
|
20240826,123900,90204725,1390,1390,1390,1389,6
|
|
20240826,123800,90196389,1389,1391,1391,1389,299
|
|
20240826,123700,89780779,1390,1390,1390,1390,708
|
|
20240826,123600,88796659,1391,1391,1391,1391,0
|
|
20240826,123500,88796659,1391,1391,1391,1390,3
|
|
20240826,123400,88792487,1391,1391,1391,1391,1
|
|
20240826,123300,88791096,1390,1390,1390,1390,0
|
|
20240826,123200,88791096,1390,1390,1390,1390,100
|
|
20240826,123100,88652096,1391,1391,1391,1391,0
|
|
20240826,123000,88652096,1391,1391,1391,1391,0
|
|
20240826,122900,88652096,1391,1391,1391,1391,1
|
|
20240826,122800,88650705,1390,1390,1390,1390,0
|
|
20240826,122700,88650705,1390,1390,1390,1390,30
|
|
20240826,122600,88609005,1391,1391,1391,1391,255
|
|
20240826,122500,88254300,1391,1391,1391,1391,7
|
|
20240826,122400,88244563,1391,1391,1391,1390,185
|
|
20240826,122300,87987229,1392,1392,1392,1392,1
|
|
20240826,122200,87985837,1392,1392,1392,1392,50
|
|
20240826,122100,87916237,1392,1392,1392,1392,0
|
|
20240826,122000,87916237,1392,1392,1392,1392,2
|
|
20240826,121900,87913453,1392,1392,1392,1392,0
|
|
20240826,121800,87913453,1392,1392,1392,1392,0
|
|
20240826,121700,87913453,1392,1392,1392,1392,0
|
|
20240826,121600,87913453,1392,1392,1392,1392,0
|
|
20240826,121500,87913453,1392,1392,1392,1392,0
|
|
20240826,121400,87913453,1392,1392,1392,1392,0
|
|
20240826,121300,87913453,1392,1392,1392,1392,0
|
|
20240826,121200,87913453,1392,1392,1392,1392,0
|
|
20240826,121100,87913453,1392,1391,1392,1391,520
|
|
20240826,121000,87190132,1391,1390,1391,1390,2
|
|
20240826,120900,87187351,1391,1391,1392,1391,343
|
|
20240826,120800,86710237,1392,1392,1392,1392,30
|
|
20240826,120700,86668477,1392,1392,1392,1392,0
|
|
20240826,120600,86668477,1392,1392,1392,1392,1
|
|
20240826,120500,86667085,1391,1391,1391,1391,10
|
|
20240826,120400,86653175,1392,1392,1392,1392,0
|
|
20240826,120300,86653175,1392,1392,1392,1392,13
|
|
20240826,120200,86635079,1392,1392,1392,1392,0
|
|
20240826,120100,86635079,1392,1391,1392,1391,20
|
|
20240826,120000,86607254,1391,1391,1391,1391,10
|
|
20240826,115900,86593344,1391,1391,1391,1391,5
|
|
20240826,115800,86586389,1391,1391,1391,1391,0
|
|
20240826,115700,86586389,1391,1390,1391,1390,3
|
|
20240826,115600,86582217,1391,1391,1391,1391,4
|
|
20240826,115500,86576653,1390,1390,1390,1390,1
|
|
20240826,115400,86575263,1391,1391,1391,1391,110
|
|
20240826,115300,86422253,1393,1393,1393,1393,408
|
|
20240826,115200,85853909,1393,1393,1393,1393,2
|
|
20240826,115100,85851123,1393,1393,1393,1393,0
|
|
20240826,115000,85851123,1393,1393,1393,1393,0
|
|
20240826,114900,85851123,1393,1393,1393,1393,0
|
|
20240826,114800,85851123,1393,1393,1393,1393,71
|
|
20240826,114700,85752220,1393,1391,1393,1391,104
|
|
20240826,114600,85607452,1393,1393,1393,1393,0
|
|
20240826,114500,85607452,1393,1393,1393,1393,0
|
|
20240826,114400,85607452,1393,1393,1393,1393,0
|
|
20240826,114300,85607452,1393,1393,1393,1393,0
|
|
20240826,114200,85607452,1393,1392,1393,1392,143
|
|
20240826,114100,85408271,1392,1391,1393,1391,5
|
|
20240826,114000,85401312,1393,1393,1393,1392,3
|
|
20240826,113900,85397134,1388,1390,1390,1388,441
|
|
20240826,113800,84784480,1393,1393,1393,1393,0
|
|
20240826,113700,84784480,1393,1393,1393,1393,1
|
|
20240826,113600,84783087,1393,1393,1393,1393,0
|
|
20240826,113500,84783087,1393,1391,1393,1391,10
|
|
20240826,113400,84769167,1391,1391,1392,1391,218
|
|
20240826,113300,84465928,1391,1392,1392,1391,302
|
|
20240826,113200,84045546,1393,1393,1393,1393,0
|
|
20240826,113100,84045546,1393,1393,1393,1393,1
|
|
20240826,113000,84044153,1392,1393,1393,1392,2039
|
|
20240826,112900,81204765,1393,1392,1393,1392,1004
|
|
20240826,112800,79807193,1393,1393,1393,1393,0
|
|
20240826,112700,79807193,1393,1393,1393,1392,29
|
|
20240826,112600,79766814,1393,1392,1393,1391,677
|
|
20240826,112500,78824533,1391,1391,1391,1391,44
|
|
20240826,112400,78763329,1391,1391,1391,1391,230
|
|
20240826,112300,78443399,1391,1390,1391,1390,480
|
|
20240826,112200,77775963,1390,1389,1390,1389,18
|
|
20240826,112100,77750953,1389,1390,1390,1389,201
|
|
20240826,112000,77471564,1390,1390,1390,1390,0
|
|
20240826,111900,77471564,1390,1390,1390,1390,29
|
|
20240826,111800,77431254,1390,1390,1390,1390,10
|
|
20240826,111700,77417354,1389,1389,1389,1389,0
|
|
20240826,111600,77417354,1389,1389,1389,1389,0
|
|
20240826,111500,77417354,1389,1389,1389,1389,0
|
|
20240826,111400,77417354,1389,1390,1390,1389,14
|
|
20240826,111300,77397898,1389,1390,1390,1389,4
|
|
20240826,111200,77392339,1391,1391,1391,1391,2
|
|
20240826,111100,77389557,1391,1390,1391,1390,9
|
|
20240826,111000,77377041,1390,1388,1391,1388,104
|
|
20240826,110900,77232657,1387,1387,1387,1387,1500
|
|
20240826,110800,75152157,1387,1388,1388,1387,2752
|
|
20240826,110700,71332382,1388,1388,1388,1388,8
|
|
20240826,110600,71321278,1388,1388,1388,1388,0
|
|
20240826,110500,71321278,1388,1388,1388,1388,10
|
|
20240826,110400,71307398,1388,1388,1388,1388,30
|
|
20240826,110300,71265758,1388,1387,1388,1387,56
|
|
20240826,110200,71188083,1387,1388,1388,1387,2
|
|
20240826,110100,71185308,1388,1388,1388,1387,50
|
|
20240826,110000,71115915,1387,1388,1388,1387,146
|
|
20240826,105900,70913289,1388,1388,1388,1387,369
|
|
20240826,105800,70401118,1388,1387,1388,1387,454
|
|
20240826,105700,69770967,1388,1388,1388,1388,20
|
|
20240826,105600,69743207,1387,1388,1388,1387,128
|
|
20240826,105500,69565544,1388,1388,1388,1388,0
|
|
20240826,105400,69565544,1388,1388,1388,1388,0
|
|
20240826,105300,69565544,1388,1389,1389,1388,249
|
|
20240826,105200,69219685,1389,1391,1391,1389,1371
|
|
20240826,105100,67315121,1392,1391,1392,1391,5
|
|
20240826,105000,67308162,1390,1391,1391,1390,1549
|
|
20240826,104900,65155021,1391,1391,1391,1391,0
|
|
20240826,104800,65155021,1391,1391,1391,1391,1
|
|
20240826,104700,65153630,1391,1390,1391,1390,2002
|
|
20240826,104600,62370848,1390,1393,1394,1390,5
|
|
20240826,104500,62363883,1390,1390,1390,1390,0
|
|
20240826,104400,62363883,1390,1390,1390,1390,0
|
|
20240826,104300,62363883,1390,1390,1390,1390,1435
|
|
20240826,104200,60369233,1390,1390,1390,1390,17
|
|
20240826,104100,60345603,1391,1391,1391,1391,565
|
|
20240826,104000,59559688,1391,1391,1391,1391,0
|
|
20240826,103900,59559688,1391,1391,1391,1391,433
|
|
20240826,103800,58957385,1395,1395,1395,1395,0
|
|
20240826,103700,58957385,1395,1394,1395,1394,4
|
|
20240826,103600,58951807,1395,1393,1395,1391,4422
|
|
20240826,103500,52800438,1395,1394,1395,1394,5102
|
|
20240826,103400,45685784,1394,1394,1394,1394,23
|
|
20240826,103300,45653722,1393,1393,1393,1393,0
|
|
20240826,103200,45653722,1393,1393,1393,1393,0
|
|
20240826,103100,45653722,1393,1394,1394,1393,111
|
|
20240826,103000,45498999,1394,1394,1394,1394,52
|
|
20240826,102900,45426511,1394,1394,1394,1394,12
|
|
20240826,102800,45409783,1393,1393,1394,1393,308
|
|
20240826,102700,44980732,1393,1393,1393,1393,721
|
|
20240826,102600,43976379,1393,1393,1393,1393,0
|
|
20240826,102500,43976379,1393,1393,1393,1393,6
|
|
20240826,102400,43968021,1392,1392,1392,1392,0
|
|
20240826,102300,43968021,1392,1391,1392,1391,998
|
|
20240826,102200,42579305,1390,1391,1391,1390,505
|
|
20240826,102100,41876851,1391,1391,1391,1391,36
|
|
20240826,102000,41826775,1392,1392,1392,1392,10
|
|
20240826,101900,41812855,1392,1391,1392,1391,38
|
|
20240826,101800,41759960,1391,1391,1392,1391,77
|
|
20240826,101700,41652834,1392,1392,1392,1392,0
|
|
20240826,101600,41652834,1392,1392,1392,1392,0
|
|
20240826,101500,41652834,1392,1392,1392,1392,3
|
|
20240826,101400,41648658,1392,1392,1392,1392,0
|
|
20240826,101300,41648658,1392,1391,1392,1391,269
|
|
20240826,101200,41274448,1391,1391,1391,1391,161
|
|
20240826,101100,41050497,1391,1391,1391,1391,185
|
|
20240826,101000,40793162,1391,1391,1391,1391,365
|
|
20240826,100900,40285447,1391,1391,1391,1391,47
|
|
20240826,100800,40220070,1391,1391,1391,1391,2
|
|
20240826,100700,40217288,1391,1391,1391,1391,0
|
|
20240826,100600,40217288,1391,1391,1391,1391,1
|
|
20240826,100500,40215897,1390,1390,1390,1389,1692
|
|
20240826,100400,37864605,1390,1390,1390,1390,121
|
|
20240826,100300,37696415,1390,1390,1390,1390,35
|
|
20240826,100200,37647765,1390,1390,1390,1390,2
|
|
20240826,100100,37644985,1390,1390,1390,1390,1
|
|
20240826,100000,37643595,1390,1390,1390,1390,4
|
|
20240826,095900,37638035,1390,1390,1390,1390,3
|
|
20240826,095800,37633865,1390,1390,1390,1390,5
|
|
20240826,095700,37626915,1389,1389,1389,1389,1
|
|
20240826,095600,37625526,1390,1390,1390,1390,3
|
|
20240826,095500,37621356,1390,1390,1390,1390,192
|
|
20240826,095400,37354476,1389,1389,1389,1389,0
|
|
20240826,095300,37354476,1389,1390,1390,1389,141
|
|
20240826,095200,37158626,1390,1390,1390,1390,20
|
|
20240826,095100,37130826,1390,1390,1390,1390,237
|
|
20240826,095000,36801396,1390,1390,1390,1390,88
|
|
20240826,094900,36679076,1390,1390,1390,1390,100
|
|
20240826,094800,36540076,1390,1390,1390,1390,106
|
|
20240826,094700,36392736,1390,1390,1390,1390,3
|
|
20240826,094600,36388566,1389,1388,1389,1388,501
|
|
20240826,094500,35692678,1389,1389,1389,1389,2
|
|
20240826,094400,35689900,1389,1389,1389,1389,1
|
|
20240826,094300,35688511,1390,1390,1390,1390,51
|
|
20240826,094200,35617621,1390,1390,1390,1390,0
|
|
20240826,094100,35617621,1390,1390,1390,1390,0
|
|
20240826,094000,35617621,1390,1390,1390,1390,0
|
|
20240826,093900,35617621,1390,1390,1390,1390,2
|
|
20240826,093800,35614841,1389,1389,1389,1389,0
|
|
20240826,093700,35614841,1389,1389,1389,1389,1
|
|
20240826,093600,35613452,1386,1386,1386,1386,1
|
|
20240826,093500,35612066,1387,1387,1387,1387,321
|
|
20240826,093400,35166839,1392,1392,1392,1392,0
|
|
20240826,093300,35166839,1392,1388,1392,1388,110
|
|
20240826,093200,35013977,1391,1391,1391,1391,17
|
|
20240826,093100,34990330,1392,1390,1392,1390,50
|
|
20240826,093000,34920750,1386,1386,1386,1386,0
|
|
20240826,092900,34920750,1386,1386,1386,1386,0
|
|
20240826,092800,34920750,1386,1390,1390,1386,1961
|
|
20240826,092700,32202800,1392,1391,1392,1391,100
|
|
20240826,092600,32063601,1392,1392,1393,1392,59
|
|
20240826,092500,31981424,1393,1387,1393,1386,420
|
|
20240826,092400,31398849,1387,1387,1387,1387,5
|
|
20240826,092300,31391914,1387,1389,1389,1387,606
|
|
20240826,092200,30551385,1390,1390,1390,1390,1
|
|
20240826,092100,30549995,1393,1392,1393,1392,6
|
|
20240826,092000,30541642,1391,1391,1391,1391,2
|
|
20240826,091900,30538860,1392,1391,1392,1391,7
|
|
20240826,091800,30529118,1392,1392,1392,1392,0
|
|
20240826,091700,30529118,1392,1390,1392,1390,6
|
|
20240826,091600,30520769,1385,1389,1389,1385,1663
|
|
20240826,091500,28216055,1387,1388,1388,1387,2000
|
|
20240826,091400,25441142,1388,1392,1392,1388,2220
|
|
20240826,091300,22356116,1391,1391,1391,1391,0
|
|
20240826,091200,22356116,1391,1391,1391,1391,10
|
|
20240826,091100,22342206,1390,1390,1394,1390,169
|
|
20240826,091000,22107257,1390,1393,1394,1390,3313
|
|
20240826,090900,17499685,1393,1393,1394,1393,295
|
|
20240826,090800,17088746,1394,1395,1395,1394,907
|
|
20240826,090700,15824387,1396,1396,1396,1396,20
|
|
20240826,090600,15796467,1395,1393,1395,1391,3531
|
|
20240826,090500,10871487,1391,1391,1391,1391,0
|
|
20240826,090400,10871487,1391,1394,1394,1391,687
|
|
20240826,090300,9915823,1395,1395,1395,1394,2532
|
|
20240826,090200,6383685,1396,1399,1399,1396,3203
|
|
20240826,090100,1911097,1400,1398,1400,1397,333
|
|
20240826,090000,1445829,1397,1390,1397,1390,1040
|