601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,185800,597319607,1259,1259,1259,1259,2232
|
|
20240802,185700,597319607,1259,1259,1259,1259,0
|
|
20240802,185600,597319607,1259,1259,1259,1259,0
|
|
20240802,185500,597319607,1259,1259,1259,1259,0
|
|
20240802,185400,597319607,1259,1259,1259,1259,0
|
|
20240802,185300,597319607,1259,1259,1259,1259,0
|
|
20240802,185200,597319607,1259,1259,1259,1259,0
|
|
20240802,185100,597319607,1259,1259,1259,1259,0
|
|
20240802,185000,597319607,1259,1259,1259,1259,0
|
|
20240802,184900,597319607,1259,1259,1259,1259,0
|
|
20240802,184800,597319607,1259,1259,1259,1259,0
|
|
20240802,184700,597319607,1259,1259,1259,1259,0
|
|
20240802,184600,597319607,1259,1259,1259,1259,0
|
|
20240802,184500,597319607,1259,1259,1259,1259,0
|
|
20240802,184400,597319607,1259,1259,1259,1259,0
|
|
20240802,184300,597319607,1259,1259,1259,1259,0
|
|
20240802,184200,597319607,1259,1259,1259,1259,0
|
|
20240802,184100,597319607,1259,1259,1259,1259,0
|
|
20240802,184000,597319607,1259,1259,1259,1259,0
|
|
20240802,183900,597319607,1259,1259,1259,1259,0
|
|
20240802,183800,597319607,1259,1259,1259,1259,0
|
|
20240802,183700,597319607,1259,1259,1259,1259,0
|
|
20240802,183600,597319607,1259,1259,1259,1259,0
|
|
20240802,183500,597319607,1259,1259,1259,1259,0
|
|
20240802,183400,597319607,1259,1259,1259,1259,0
|
|
20240802,183300,597319607,1259,1259,1259,1259,0
|
|
20240802,183200,597319607,1259,1259,1259,1259,0
|
|
20240802,183100,597319607,1259,1259,1259,1259,0
|
|
20240802,183000,597319607,1259,1259,1259,1259,0
|
|
20240802,182900,597319607,1259,1259,1259,1259,0
|
|
20240802,182800,597319607,1259,1259,1259,1259,2232
|
|
20240802,182700,597319607,1259,1259,1259,1259,0
|
|
20240802,182600,597319607,1259,1259,1259,1259,0
|
|
20240802,182500,597319607,1259,1259,1259,1259,0
|
|
20240802,182400,597319607,1259,1259,1259,1259,0
|
|
20240802,182300,597319607,1259,1259,1259,1259,0
|
|
20240802,182200,597319607,1259,1259,1259,1259,0
|
|
20240802,182100,597319607,1259,1259,1259,1259,0
|
|
20240802,182000,597319607,1259,1259,1259,1259,0
|
|
20240802,181900,597319607,1259,1259,1259,1259,0
|
|
20240802,181800,597319607,1259,1259,1259,1259,0
|
|
20240802,181700,597319607,1259,1259,1259,1259,0
|
|
20240802,181600,597319607,1259,1259,1259,1259,0
|
|
20240802,181500,597319607,1259,1259,1259,1259,0
|
|
20240802,181400,597319607,1259,1259,1259,1259,0
|
|
20240802,181300,597319607,1259,1259,1259,1259,0
|
|
20240802,181200,597319607,1259,1259,1259,1259,0
|
|
20240802,181100,597319607,1259,1259,1259,1259,0
|
|
20240802,181000,597319607,1259,1259,1259,1259,0
|
|
20240802,180900,597319607,1259,1259,1259,1259,0
|
|
20240802,180800,597319607,1259,1259,1259,1259,0
|
|
20240802,180700,597319607,1259,1259,1259,1259,0
|
|
20240802,180600,597319607,1259,1259,1259,1259,0
|
|
20240802,180500,597319607,1259,1259,1259,1259,0
|
|
20240802,180400,597319607,1259,1259,1259,1259,0
|
|
20240802,180300,597319607,1259,1259,1259,1259,0
|
|
20240802,180200,597319607,1259,1259,1259,1259,0
|
|
20240802,180100,597319607,1259,1259,1259,1259,0
|
|
20240802,180000,597319607,1259,1259,1259,1259,0
|
|
20240802,175900,597319607,1259,1259,1259,1259,0
|
|
20240802,175800,597319607,1259,1259,1259,1259,2232
|
|
20240802,175700,597319607,1259,1259,1259,1259,0
|
|
20240802,175600,597319607,1259,1259,1259,1259,0
|
|
20240802,175500,597319607,1259,1259,1259,1259,0
|
|
20240802,175400,597319607,1259,1259,1259,1259,0
|
|
20240802,175300,597319607,1259,1259,1259,1259,0
|
|
20240802,175200,597319607,1259,1259,1259,1259,0
|
|
20240802,175100,597319607,1259,1259,1259,1259,0
|
|
20240802,175000,597319607,1259,1259,1259,1259,0
|
|
20240802,174900,597319607,1259,1259,1259,1259,0
|
|
20240802,174800,597319607,1259,1259,1259,1259,0
|
|
20240802,174700,597319607,1259,1259,1259,1259,0
|
|
20240802,174600,597319607,1259,1259,1259,1259,0
|
|
20240802,174500,597319607,1259,1259,1259,1259,0
|
|
20240802,174400,597319607,1259,1259,1259,1259,0
|
|
20240802,174300,597319607,1259,1259,1259,1259,0
|
|
20240802,174200,597319607,1259,1259,1259,1259,0
|
|
20240802,174100,597319607,1259,1259,1259,1259,0
|
|
20240802,174000,597319607,1259,1259,1259,1259,0
|
|
20240802,173900,597319607,1259,1259,1259,1259,0
|
|
20240802,173800,597319607,1259,1259,1259,1259,0
|
|
20240802,173700,597319607,1259,1259,1259,1259,0
|
|
20240802,173600,597319607,1259,1259,1259,1259,0
|
|
20240802,173500,597319607,1259,1259,1259,1259,0
|
|
20240802,173400,597319607,1259,1259,1259,1259,0
|
|
20240802,173300,597319607,1259,1259,1259,1259,0
|
|
20240802,173200,597319607,1259,1259,1259,1259,0
|
|
20240802,173100,597319607,1259,1259,1259,1259,0
|
|
20240802,173000,597319607,1259,1259,1259,1259,0
|
|
20240802,172900,597319607,1259,1259,1259,1259,0
|
|
20240802,172800,597319607,1259,1259,1259,1259,2232
|
|
20240802,172700,597319607,1259,1259,1259,1259,0
|
|
20240802,172600,597319607,1259,1259,1259,1259,0
|
|
20240802,172500,597319607,1259,1259,1259,1259,0
|
|
20240802,172400,597319607,1259,1259,1259,1259,0
|
|
20240802,172300,597319607,1259,1259,1259,1259,0
|
|
20240802,172200,597319607,1259,1259,1259,1259,0
|
|
20240802,172100,597319607,1259,1259,1259,1259,0
|
|
20240802,172000,597319607,1259,1259,1259,1259,0
|
|
20240802,171900,597319607,1259,1259,1259,1259,0
|
|
20240802,171800,597319607,1259,1259,1259,1259,0
|
|
20240802,171700,597319607,1259,1259,1259,1259,0
|
|
20240802,171600,597319607,1259,1259,1259,1259,0
|
|
20240802,171500,597319607,1259,1259,1259,1259,0
|
|
20240802,171400,597319607,1259,1259,1259,1259,0
|
|
20240802,171300,597319607,1259,1259,1259,1259,0
|
|
20240802,171200,597319607,1259,1259,1259,1259,0
|
|
20240802,171100,597319607,1259,1259,1259,1259,0
|
|
20240802,171000,597319607,1259,1259,1259,1259,0
|
|
20240802,170900,597319607,1259,1259,1259,1259,0
|
|
20240802,170800,597319607,1259,1259,1259,1259,0
|
|
20240802,170700,597319607,1259,1259,1259,1259,0
|
|
20240802,170600,597319607,1259,1259,1259,1259,0
|
|
20240802,170500,597319607,1259,1259,1259,1259,0
|
|
20240802,170400,597319607,1259,1259,1259,1259,0
|
|
20240802,170300,597319607,1259,1259,1259,1259,0
|
|
20240802,170200,597319607,1259,1259,1259,1259,0
|
|
20240802,170100,597319607,1259,1259,1259,1259,0
|
|
20240802,170000,597319607,1259,1259,1259,1259,0
|
|
20240802,165900,597319607,1259,1259,1259,1259,0
|
|
20240802,165800,597319607,1259,1259,1259,1259,2232
|
|
20240802,165700,597319607,1259,1259,1259,1259,0
|
|
20240802,165600,597319607,1259,1259,1259,1259,0
|
|
20240802,165500,597319607,1259,1259,1259,1259,0
|
|
20240802,165400,597319607,1259,1259,1259,1259,0
|
|
20240802,165300,597319607,1259,1259,1259,1259,0
|
|
20240802,165200,597319607,1259,1259,1259,1259,0
|
|
20240802,165100,597319607,1259,1259,1259,1259,0
|
|
20240802,165000,597319607,1259,1259,1259,1259,0
|
|
20240802,164900,597319607,1259,1259,1259,1259,0
|
|
20240802,164800,597319607,1259,1259,1259,1259,0
|
|
20240802,164700,597319607,1259,1259,1259,1259,0
|
|
20240802,164600,597319607,1259,1259,1259,1259,0
|
|
20240802,164500,597319607,1259,1259,1259,1259,0
|
|
20240802,164400,597319607,1259,1259,1259,1259,0
|
|
20240802,164300,597319607,1259,1259,1259,1259,0
|
|
20240802,164200,597319607,1259,1259,1259,1259,0
|
|
20240802,164100,597319607,1259,1259,1259,1259,0
|
|
20240802,164000,597319607,1259,1259,1259,1259,0
|
|
20240802,163900,597319607,1259,1259,1259,1259,0
|
|
20240802,163800,597319607,1259,1259,1259,1259,0
|
|
20240802,163700,597319607,1259,1259,1259,1259,0
|
|
20240802,163600,597319607,1259,1259,1259,1259,0
|
|
20240802,163500,597319607,1259,1259,1259,1259,0
|
|
20240802,163400,597319607,1259,1259,1259,1259,0
|
|
20240802,163300,597319607,1259,1259,1259,1259,0
|
|
20240802,163200,597319607,1259,1259,1259,1259,0
|
|
20240802,163100,597319607,1259,1259,1259,1259,0
|
|
20240802,163000,597319607,1259,1259,1259,1259,0
|
|
20240802,162900,597319607,1259,1259,1259,1259,0
|
|
20240802,162800,597319607,1259,1259,1259,1259,2232
|
|
20240802,162700,597319607,1259,1259,1259,1259,0
|
|
20240802,162600,597319607,1259,1259,1259,1259,0
|
|
20240802,162500,597319607,1259,1259,1259,1259,0
|
|
20240802,162400,597319607,1259,1259,1259,1259,0
|
|
20240802,162300,597319607,1259,1259,1259,1259,0
|
|
20240802,162200,597319607,1259,1259,1259,1259,0
|
|
20240802,162100,597319607,1259,1259,1259,1259,0
|
|
20240802,162000,597319607,1259,1259,1259,1259,0
|
|
20240802,161900,597319607,1259,1259,1259,1259,0
|
|
20240802,161800,597319607,1259,1259,1259,1259,0
|
|
20240802,161700,597319607,1259,1259,1259,1259,0
|
|
20240802,161600,597319607,1259,1259,1259,1259,0
|
|
20240802,161500,597319607,1259,1259,1259,1259,0
|
|
20240802,161400,597319607,1259,1259,1259,1259,0
|
|
20240802,161300,597319607,1259,1259,1259,1259,0
|
|
20240802,161200,597319607,1259,1259,1259,1259,0
|
|
20240802,161100,597319607,1259,1259,1259,1259,0
|
|
20240802,161000,597319607,1259,1259,1259,1259,0
|
|
20240802,160900,597319607,1259,1259,1259,1259,0
|
|
20240802,160800,597319607,1259,1259,1259,1259,0
|
|
20240802,160700,597319607,1259,1259,1259,1259,0
|
|
20240802,160600,597319607,1259,1259,1259,1259,0
|
|
20240802,160500,597319607,1259,1259,1259,1259,0
|
|
20240802,160400,597319607,1259,1259,1259,1259,0
|
|
20240802,160300,597319607,1259,1259,1259,1259,0
|
|
20240802,160200,597319607,1259,1259,1259,1259,0
|
|
20240802,160100,597319607,1259,1259,1259,1259,0
|
|
20240802,160000,597319607,1259,1259,1259,1259,0
|
|
20240802,155900,597319607,1259,1259,1259,1259,0
|
|
20240802,155800,597319607,1259,1259,1259,1259,2232
|
|
20240802,155700,597319607,1259,1259,1259,1259,0
|
|
20240802,155600,597319607,1259,1259,1259,1259,0
|
|
20240802,155500,597319607,1259,1259,1259,1259,0
|
|
20240802,155400,597319607,1259,1259,1259,1259,0
|
|
20240802,155300,597319607,1259,1259,1259,1259,0
|
|
20240802,155200,597319607,1259,1259,1259,1259,0
|
|
20240802,155100,597319607,1259,1259,1259,1259,0
|
|
20240802,155000,597319607,1259,1259,1259,1259,0
|
|
20240802,154900,597319607,1259,1259,1259,1259,0
|
|
20240802,154800,597319607,1259,1259,1259,1259,0
|
|
20240802,154700,597319607,1259,1259,1259,1259,0
|
|
20240802,154600,597319607,1259,1259,1259,1259,0
|
|
20240802,154500,597319607,1259,1259,1259,1259,0
|
|
20240802,154400,597319607,1259,1259,1259,1259,0
|
|
20240802,154300,597319607,1259,1259,1259,1259,0
|
|
20240802,154200,597319607,1259,1259,1259,1259,0
|
|
20240802,154100,597319607,1259,1259,1259,1259,0
|
|
20240802,154000,597319607,1259,1259,1259,1259,0
|
|
20240802,153900,597319607,1259,1259,1259,1259,0
|
|
20240802,153800,597319607,1259,1259,1259,1259,0
|
|
20240802,153700,597319607,1259,1259,1259,1259,0
|
|
20240802,153600,597319607,1259,1259,1259,1259,0
|
|
20240802,153500,597319607,1259,1259,1259,1259,0
|
|
20240802,153400,597319607,1259,1259,1259,1259,0
|
|
20240802,153300,597319607,1259,1259,1259,1259,0
|
|
20240802,153200,597319607,1259,1259,1259,1259,0
|
|
20240802,153100,597319607,1259,1259,1259,1259,0
|
|
20240802,153000,597319607,1259,1259,1259,1259,2232
|
|
20240802,152900,594509519,1265,1265,1265,1265,0
|
|
20240802,152800,594509519,1265,1265,1265,1265,0
|
|
20240802,152700,594509519,1265,1265,1265,1265,0
|
|
20240802,152600,594509519,1265,1265,1265,1265,0
|
|
20240802,152500,594509519,1265,1265,1265,1265,0
|
|
20240802,152400,594509519,1265,1265,1265,1265,0
|
|
20240802,152300,594509519,1265,1265,1265,1265,0
|
|
20240802,152200,594509519,1265,1265,1265,1265,0
|
|
20240802,152100,594509519,1265,1265,1265,1265,0
|
|
20240802,152000,594509519,1265,1265,1265,1265,0
|
|
20240802,151900,594509519,1265,1263,1265,1263,7002
|
|
20240802,151800,585664045,1263,1262,1264,1249,15009
|
|
20240802,151700,566739569,1261,1260,1261,1249,9183
|
|
20240802,151600,555175106,1260,1261,1261,1244,991
|
|
20240802,151500,553925474,1263,1262,1264,1250,16242
|
|
20240802,151400,533604945,1264,1263,1264,1257,1031
|
|
20240802,151300,532302533,1264,1263,1264,1263,2107
|
|
20240802,151200,529639286,1264,1258,1264,1256,2590
|
|
20240802,151100,526377161,1256,1247,1256,1247,16890
|
|
20240802,151000,505260285,1248,1248,1248,1248,1085
|
|
20240802,150900,503906205,1248,1243,1248,1243,5166
|
|
20240802,150800,497464932,1244,1243,1244,1243,200
|
|
20240802,150700,497216232,1243,1240,1243,1240,120
|
|
20240802,150600,497067132,1240,1243,1243,1240,777
|
|
20240802,150500,496101336,1243,1242,1243,1242,406
|
|
20240802,150400,495596683,1244,1243,1244,1240,1501
|
|
20240802,150300,493730924,1240,1240,1240,1240,175
|
|
20240802,150200,493513924,1240,1236,1240,1236,2265
|
|
20240802,150100,490711462,1236,1237,1237,1236,60
|
|
20240802,150000,490637252,1237,1238,1238,1237,103
|
|
20240802,145900,490509839,1238,1238,1238,1238,1
|
|
20240802,145800,490508601,1239,1239,1239,1239,0
|
|
20240802,145700,490508601,1239,1239,1239,1239,0
|
|
20240802,145600,490508601,1239,1239,1239,1239,0
|
|
20240802,145500,490508601,1239,1239,1239,1239,0
|
|
20240802,145400,490508601,1239,1235,1239,1235,2503
|
|
20240802,145300,487410876,1232,1232,1232,1230,21342
|
|
20240802,145200,461159980,1232,1231,1232,1231,5000
|
|
20240802,145100,455000097,1231,1231,1231,1231,10
|
|
20240802,145000,454987787,1231,1231,1231,1231,0
|
|
20240802,144900,454987787,1231,1231,1231,1231,20
|
|
20240802,144800,454963167,1232,1232,1232,1232,0
|
|
20240802,144700,454963167,1232,1232,1232,1232,0
|
|
20240802,144600,454963167,1232,1232,1232,1232,0
|
|
20240802,144500,454963167,1232,1232,1232,1232,0
|
|
20240802,144400,454963167,1232,1232,1232,1232,15
|
|
20240802,144300,454944687,1232,1232,1232,1232,1
|
|
20240802,144200,454943455,1232,1232,1232,1232,0
|
|
20240802,144100,454943455,1232,1232,1232,1227,8322
|
|
20240802,144000,444732251,1232,1232,1232,1232,0
|
|
20240802,143900,444732251,1232,1230,1232,1227,6754
|
|
20240802,143800,436440529,1234,1230,1234,1230,3
|
|
20240802,143700,436436835,1231,1234,1234,1231,30
|
|
20240802,143600,436399845,1231,1231,1231,1231,100
|
|
20240802,143500,436276745,1234,1231,1234,1231,80
|
|
20240802,143400,436178256,1231,1231,1231,1231,0
|
|
20240802,143300,436178256,1231,1231,1231,1231,1
|
|
20240802,143200,436177025,1230,1230,1230,1230,4235
|
|
20240802,143100,430967975,1235,1235,1235,1235,2
|
|
20240802,143000,430965505,1230,1230,1230,1230,0
|
|
20240802,142900,430965505,1230,1230,1230,1230,0
|
|
20240802,142800,430965505,1230,1230,1230,1230,5
|
|
20240802,142700,430959355,1233,1233,1233,1233,176
|
|
20240802,142600,430742347,1233,1232,1233,1232,1394
|
|
20240802,142500,429024179,1233,1233,1233,1233,0
|
|
20240802,142400,429024179,1233,1233,1233,1233,0
|
|
20240802,142300,429024179,1233,1233,1233,1233,0
|
|
20240802,142200,429024179,1233,1233,1233,1233,2
|
|
20240802,142100,429021713,1228,1228,1228,1228,0
|
|
20240802,142000,429021713,1228,1228,1228,1228,0
|
|
20240802,141900,429021713,1228,1228,1228,1228,500
|
|
20240802,141800,428407713,1233,1233,1233,1233,0
|
|
20240802,141700,428407713,1233,1233,1233,1233,0
|
|
20240802,141600,428407713,1233,1233,1233,1233,0
|
|
20240802,141500,428407713,1233,1233,1233,1233,0
|
|
20240802,141400,428407713,1233,1233,1233,1233,0
|
|
20240802,141300,428407713,1233,1233,1233,1233,0
|
|
20240802,141200,428407713,1233,1233,1233,1233,0
|
|
20240802,141100,428407713,1233,1233,1233,1233,300
|
|
20240802,141000,428037813,1233,1233,1233,1233,24
|
|
20240802,140900,428008221,1233,1226,1233,1226,916
|
|
20240802,140800,426884785,1233,1232,1233,1232,50
|
|
20240802,140700,426823165,1233,1233,1233,1232,42
|
|
20240802,140600,426771399,1233,1231,1233,1231,300
|
|
20240802,140500,426401736,1231,1233,1233,1231,35
|
|
20240802,140400,426358621,1233,1233,1233,1233,0
|
|
20240802,140300,426358621,1233,1233,1233,1233,3
|
|
20240802,140200,426354922,1225,1234,1234,1225,3572
|
|
20240802,140100,421976996,1228,1228,1228,1228,0
|
|
20240802,140000,421976996,1228,1228,1228,1228,0
|
|
20240802,135900,421976996,1228,1228,1228,1228,0
|
|
20240802,135800,421976996,1228,1228,1228,1228,0
|
|
20240802,135700,421976996,1228,1229,1229,1228,403
|
|
20240802,135600,421482108,1234,1234,1234,1234,0
|
|
20240802,135500,421482108,1234,1234,1234,1234,0
|
|
20240802,135400,421482108,1234,1234,1234,1234,0
|
|
20240802,135300,421482108,1234,1234,1234,1234,15
|
|
20240802,135200,421463598,1234,1234,1234,1234,0
|
|
20240802,135100,421463598,1234,1234,1234,1234,12
|
|
20240802,135000,421448790,1234,1234,1234,1234,10
|
|
20240802,134900,421436450,1235,1235,1235,1235,0
|
|
20240802,134800,421436450,1235,1235,1235,1235,0
|
|
20240802,134700,421436450,1235,1235,1235,1235,0
|
|
20240802,134600,421436450,1235,1235,1235,1235,0
|
|
20240802,134500,421436450,1235,1235,1235,1235,0
|
|
20240802,134400,421436450,1235,1235,1235,1235,0
|
|
20240802,134300,421436450,1235,1227,1235,1226,1739
|
|
20240802,134200,419302885,1227,1240,1240,1227,10426
|
|
20240802,134100,406429600,1248,1248,1248,1248,0
|
|
20240802,134000,406429600,1248,1248,1248,1248,0
|
|
20240802,133900,406429600,1248,1248,1248,1248,2
|
|
20240802,133800,406427104,1236,1241,1250,1236,1802
|
|
20240802,133700,404193295,1250,1242,1250,1242,647
|
|
20240802,133600,403389705,1248,1251,1251,1248,555
|
|
20240802,133500,402696030,1251,1251,1251,1251,87
|
|
20240802,133400,402587193,1254,1254,1254,1254,249
|
|
20240802,133300,402274947,1254,1254,1254,1251,690
|
|
20240802,133200,401410218,1251,1249,1254,1249,2353
|
|
20240802,133100,398468554,1248,1239,1248,1239,7760
|
|
20240802,133000,388821622,1240,1240,1240,1240,0
|
|
20240802,132900,388821622,1240,1239,1240,1239,1318
|
|
20240802,132800,387188405,1239,1239,1239,1239,204
|
|
20240802,132700,386935649,1239,1235,1239,1235,53
|
|
20240802,132600,386870182,1239,1235,1239,1235,275
|
|
20240802,132500,386530537,1235,1235,1235,1235,3
|
|
20240802,132400,386526832,1235,1239,1239,1235,810
|
|
20240802,132300,385526162,1239,1237,1239,1237,1482
|
|
20240802,132200,383691070,1235,1229,1235,1229,7853
|
|
20240802,132100,374018510,1225,1225,1225,1225,0
|
|
20240802,132000,374018510,1225,1225,1225,1225,0
|
|
20240802,131900,374018510,1225,1225,1225,1225,0
|
|
20240802,131800,374018510,1225,1225,1225,1225,197
|
|
20240802,131700,373777185,1225,1225,1225,1225,1
|
|
20240802,131600,373775960,1224,1224,1224,1224,0
|
|
20240802,131500,373775960,1224,1224,1224,1224,894
|
|
20240802,131400,372681704,1224,1224,1224,1224,67
|
|
20240802,131300,372599696,1224,1224,1224,1224,13
|
|
20240802,131200,372583784,1226,1226,1226,1226,0
|
|
20240802,131100,372583784,1226,1226,1226,1226,0
|
|
20240802,131000,372583784,1226,1227,1227,1226,3000
|
|
20240802,130900,368905181,1230,1230,1230,1230,141
|
|
20240802,130800,368731751,1231,1231,1231,1231,0
|
|
20240802,130700,368731751,1231,1231,1231,1231,3
|
|
20240802,130600,368728058,1227,1227,1227,1227,0
|
|
20240802,130500,368728058,1227,1231,1231,1227,52
|
|
20240802,130400,368664110,1231,1230,1231,1230,30
|
|
20240802,130300,368627205,1227,1230,1230,1227,80
|
|
20240802,130200,368528894,1230,1230,1230,1230,100
|
|
20240802,130100,368405894,1230,1230,1230,1230,0
|
|
20240802,130000,368405894,1230,1230,1230,1230,0
|
|
20240802,125900,368405894,1230,1230,1230,1230,500
|
|
20240802,125800,367790894,1230,1230,1230,1230,0
|
|
20240802,125700,367790894,1230,1230,1230,1230,47
|
|
20240802,125600,367733084,1230,1230,1230,1230,0
|
|
20240802,125500,367733084,1230,1230,1230,1230,90
|
|
20240802,125400,367622384,1227,1230,1230,1227,300
|
|
20240802,125300,367253984,1227,1227,1227,1227,0
|
|
20240802,125200,367253984,1227,1227,1227,1227,0
|
|
20240802,125100,367253984,1227,1227,1227,1227,0
|
|
20240802,125000,367253984,1227,1227,1227,1227,1
|
|
20240802,124900,367252757,1226,1225,1226,1225,1126
|
|
20240802,124800,365872285,1226,1230,1230,1226,3092
|
|
20240802,124700,362080307,1230,1230,1230,1230,0
|
|
20240802,124600,362080307,1230,1230,1230,1230,100
|
|
20240802,124500,361957307,1231,1231,1231,1231,0
|
|
20240802,124400,361957307,1231,1231,1231,1231,0
|
|
20240802,124300,361957307,1231,1231,1231,1231,0
|
|
20240802,124200,361957307,1231,1231,1231,1231,0
|
|
20240802,124100,361957307,1231,1231,1231,1231,33
|
|
20240802,124000,361916684,1231,1231,1231,1231,260
|
|
20240802,123900,361596624,1232,1232,1232,1232,0
|
|
20240802,123800,361596624,1232,1231,1232,1231,1034
|
|
20240802,123700,360323238,1231,1231,1231,1230,165
|
|
20240802,123600,360120284,1231,1228,1231,1228,256
|
|
20240802,123500,359805456,1230,1230,1230,1230,3
|
|
20240802,123400,359801766,1227,1227,1227,1227,196
|
|
20240802,123300,359561274,1231,1231,1231,1231,0
|
|
20240802,123200,359561274,1231,1231,1231,1231,204
|
|
20240802,123100,359310150,1226,1226,1226,1226,1
|
|
20240802,123000,359308924,1226,1230,1230,1226,118
|
|
20240802,122900,359163856,1230,1226,1230,1226,591
|
|
20240802,122800,358437290,1230,1226,1230,1226,29
|
|
20240802,122700,358401624,1231,1231,1231,1231,56
|
|
20240802,122600,358332688,1226,1226,1226,1226,1
|
|
20240802,122500,358331462,1231,1226,1231,1226,765
|
|
20240802,122400,357389752,1233,1232,1233,1226,519
|
|
20240802,122300,356750349,1226,1223,1232,1223,1624
|
|
20240802,122200,354760170,1221,1221,1221,1221,100
|
|
20240802,122100,354638070,1218,1218,1218,1218,0
|
|
20240802,122000,354638070,1218,1218,1218,1218,0
|
|
20240802,121900,354638070,1218,1218,1218,1218,38
|
|
20240802,121800,354591786,1215,1225,1225,1215,401
|
|
20240802,121700,354100571,1213,1215,1215,1213,854
|
|
20240802,121600,353062963,1210,1215,1215,1210,5
|
|
20240802,121500,353056893,1207,1214,1215,1207,2088
|
|
20240802,121400,350521925,1201,1201,1201,1201,0
|
|
20240802,121300,350521925,1201,1201,1201,1201,0
|
|
20240802,121200,350521925,1201,1201,1207,1201,2631
|
|
20240802,121100,347346320,1207,1197,1207,1197,111
|
|
20240802,121000,347212509,1203,1203,1203,1203,2
|
|
20240802,120900,347210103,1197,1197,1197,1197,1
|
|
20240802,120800,347208906,1203,1203,1203,1203,100
|
|
20240802,120700,347088606,1196,1196,1196,1196,0
|
|
20240802,120600,347088606,1196,1196,1196,1196,0
|
|
20240802,120500,347088606,1196,1196,1196,1196,500
|
|
20240802,120400,346490606,1196,1196,1196,1196,400
|
|
20240802,120300,346012206,1194,1194,1194,1194,0
|
|
20240802,120200,346012206,1194,1194,1194,1194,0
|
|
20240802,120100,346012206,1194,1194,1194,1194,0
|
|
20240802,120000,346012206,1194,1194,1194,1194,300
|
|
20240802,115900,345654006,1194,1194,1194,1194,0
|
|
20240802,115800,345654006,1194,1194,1194,1194,1
|
|
20240802,115700,345652812,1190,1190,1190,1190,0
|
|
20240802,115600,345652812,1190,1190,1206,1190,379
|
|
20240802,115500,345200982,1190,1196,1196,1190,2212
|
|
20240802,115400,342560834,1196,1196,1196,1196,42
|
|
20240802,115300,342510602,1196,1199,1202,1196,1152
|
|
20240802,115200,341127750,1195,1202,1204,1195,201
|
|
20240802,115100,340885949,1195,1195,1195,1195,1
|
|
20240802,115000,340884754,1194,1199,1199,1192,4690
|
|
20240802,114900,335280220,1199,1199,1199,1199,0
|
|
20240802,114800,335280220,1199,1199,1199,1199,1
|
|
20240802,114700,335279021,1200,1200,1200,1200,1
|
|
20240802,114600,335277821,1213,1205,1213,1200,976
|
|
20240802,114500,334104974,1205,1207,1213,1205,196
|
|
20240802,114400,333868393,1208,1209,1209,1208,292
|
|
20240802,114300,333515417,1218,1218,1218,1218,0
|
|
20240802,114200,333515417,1218,1218,1218,1218,1
|
|
20240802,114100,333514199,1207,1221,1221,1207,102
|
|
20240802,114000,333389673,1207,1214,1226,1207,255
|
|
20240802,113900,333079134,1214,1214,1214,1214,1
|
|
20240802,113800,333077920,1207,1207,1207,1207,0
|
|
20240802,113700,333077920,1207,1207,1207,1207,0
|
|
20240802,113600,333077920,1207,1207,1207,1207,0
|
|
20240802,113500,333077920,1207,1214,1214,1207,2
|
|
20240802,113400,333075499,1203,1214,1214,1203,2
|
|
20240802,113300,333073082,1203,1210,1217,1203,7
|
|
20240802,113200,333064605,1206,1206,1206,1206,322
|
|
20240802,113100,332676273,1206,1217,1217,1206,211
|
|
20240802,113000,332421373,1211,1218,1218,1210,84
|
|
20240802,112900,332319651,1212,1218,1218,1212,786
|
|
20240802,112800,331362360,1218,1218,1218,1218,1461
|
|
20240802,112700,329582862,1218,1227,1227,1218,15400
|
|
20240802,112600,310733751,1227,1232,1232,1227,4
|
|
20240802,112500,310728833,1235,1235,1235,1235,0
|
|
20240802,112400,310728833,1235,1235,1235,1235,0
|
|
20240802,112300,310728833,1235,1229,1235,1227,5003
|
|
20240802,112200,304583582,1232,1235,1235,1232,13
|
|
20240802,112100,304567557,1229,1228,1229,1228,600
|
|
20240802,112000,303830357,1228,1228,1228,1228,0
|
|
20240802,111900,303830357,1228,1228,1228,1228,0
|
|
20240802,111800,303830357,1228,1228,1228,1228,1
|
|
20240802,111700,303829129,1228,1236,1236,1228,402
|
|
20240802,111600,303332265,1229,1229,1229,1229,8040
|
|
20240802,111500,293451105,1229,1236,1236,1229,42
|
|
20240802,111400,293399473,1236,1236,1236,1236,60
|
|
20240802,111300,293325313,1237,1235,1237,1235,500
|
|
20240802,111200,292707001,1228,1235,1235,1228,2
|
|
20240802,111100,292704538,1237,1237,1237,1237,1
|
|
20240802,111000,292703301,1237,1237,1237,1237,5
|
|
20240802,110900,292697116,1237,1237,1237,1237,0
|
|
20240802,110800,292697116,1237,1237,1237,1237,0
|
|
20240802,110700,292697116,1237,1237,1237,1237,0
|
|
20240802,110600,292697116,1237,1237,1237,1237,0
|
|
20240802,110500,292697116,1237,1237,1237,1237,2
|
|
20240802,110400,292694642,1237,1233,1238,1229,331
|
|
20240802,110300,292286335,1227,1227,1227,1227,28
|
|
20240802,110200,292251979,1227,1227,1227,1227,19
|
|
20240802,110100,292228666,1233,1236,1236,1233,61
|
|
20240802,110000,292153369,1238,1231,1238,1226,4625
|
|
20240802,105900,286474494,1231,1231,1231,1231,53
|
|
20240802,105800,286409251,1231,1231,1231,1231,380
|
|
20240802,105700,285941471,1242,1233,1242,1231,3471
|
|
20240802,105600,281664179,1233,1235,1235,1233,1403
|
|
20240802,105500,279931478,1237,1237,1237,1237,315
|
|
20240802,105400,279541823,1244,1244,1244,1244,0
|
|
20240802,105300,279541823,1244,1244,1244,1244,1
|
|
20240802,105200,279540579,1235,1238,1244,1235,2002
|
|
20240802,105100,277064881,1238,1238,1238,1238,300
|
|
20240802,105000,276693481,1238,1238,1238,1238,285
|
|
20240802,104900,276340651,1238,1238,1238,1237,1003
|
|
20240802,104800,275099903,1248,1248,1248,1248,1
|
|
20240802,104700,275098655,1248,1248,1248,1248,2
|
|
20240802,104600,275096159,1248,1248,1248,1248,5
|
|
20240802,104500,275089919,1248,1248,1248,1248,1
|
|
20240802,104400,275088671,1249,1249,1249,1249,3
|
|
20240802,104300,275084924,1249,1240,1249,1240,2445
|
|
20240802,104200,272038149,1240,1240,1240,1240,10
|
|
20240802,104100,272025749,1240,1240,1240,1240,0
|
|
20240802,104000,272025749,1240,1240,1240,1240,60
|
|
20240802,103900,271951349,1240,1240,1240,1240,0
|
|
20240802,103800,271951349,1240,1240,1240,1240,1510
|
|
20240802,103700,270078949,1240,1240,1240,1240,1
|
|
20240802,103600,270077709,1240,1239,1240,1239,111
|
|
20240802,103500,269940119,1235,1235,1235,1235,2339
|
|
20240802,103400,267051454,1235,1235,1235,1235,13
|
|
20240802,103300,267035399,1231,1231,1231,1231,0
|
|
20240802,103200,267035399,1231,1231,1231,1231,0
|
|
20240802,103100,267035399,1231,1230,1235,1230,4
|
|
20240802,103000,267030473,1229,1231,1235,1229,1470
|
|
20240802,102900,265217607,1230,1233,1233,1230,3014
|
|
20240802,102800,261506383,1234,1239,1239,1232,5806
|
|
20240802,102700,254338191,1236,1236,1237,1236,1601
|
|
20240802,102600,252359351,1236,1237,1246,1236,472
|
|
20240802,102500,251775518,1236,1240,1240,1235,1115
|
|
20240802,102400,250394954,1240,1240,1246,1240,182
|
|
20240802,102300,250169268,1240,1246,1248,1240,44
|
|
20240802,102200,250114432,1246,1246,1248,1246,158
|
|
20240802,102100,249917384,1246,1246,1246,1240,1267
|
|
20240802,102000,248345938,1240,1248,1248,1240,201
|
|
20240802,101900,248096690,1246,1240,1247,1240,4675
|
|
20240802,101800,242282340,1239,1247,1247,1239,1080
|
|
20240802,101700,240939049,1245,1245,1245,1245,17
|
|
20240802,101600,240917884,1248,1244,1248,1244,406
|
|
20240802,101500,240411836,1238,1238,1238,1238,100
|
|
20240802,101400,240288036,1244,1244,1244,1244,0
|
|
20240802,101300,240288036,1244,1248,1248,1244,201
|
|
20240802,101200,240037988,1236,1239,1239,1236,6568
|
|
20240802,101100,231916072,1244,1246,1246,1244,2371
|
|
20240802,101000,228965092,1249,1251,1251,1249,736
|
|
20240802,100900,228045399,1250,1250,1256,1250,1451
|
|
20240802,100800,226230999,1250,1258,1258,1250,2077
|
|
20240802,100700,223627611,1261,1261,1261,1258,2261
|
|
20240802,100600,220779506,1261,1269,1272,1259,2247
|
|
20240802,100500,217943639,1274,1283,1288,1257,5595
|
|
20240802,100400,210820961,1282,1260,1282,1255,11561
|
|
20240802,100300,196137049,1266,1283,1286,1247,17636
|
|
20240802,100200,173813499,1283,1264,1284,1264,22556
|
|
20240802,100100,145050610,1263,1256,1263,1246,5203
|
|
20240802,100000,138506566,1256,1241,1256,1240,13639
|
|
20240802,095900,121462101,1243,1245,1248,1243,4648
|
|
20240802,095800,115663239,1248,1249,1249,1235,5145
|
|
20240802,095700,109250957,1249,1247,1249,1235,9696
|
|
20240802,095600,97152019,1248,1238,1249,1238,3799
|
|
20240802,095500,92435296,1238,1233,1238,1233,1021
|
|
20240802,095400,91176315,1238,1230,1238,1230,2171
|
|
20240802,095300,88503288,1225,1228,1228,1225,613
|
|
20240802,095200,87751051,1230,1239,1239,1230,1226
|
|
20240802,095100,86233719,1239,1239,1239,1239,2533
|
|
20240802,095000,83095332,1240,1237,1240,1237,1026
|
|
20240802,094900,81825027,1230,1228,1230,1228,48
|
|
20240802,094800,81766003,1240,1224,1242,1224,3753
|
|
20240802,094700,77152785,1224,1224,1225,1220,645
|
|
20240802,094600,76365036,1224,1224,1224,1224,934
|
|
20240802,094500,75221820,1225,1225,1225,1224,1070
|
|
20240802,094400,73911115,1221,1225,1225,1220,2466
|
|
20240802,094300,70898854,1223,1224,1226,1223,312
|
|
20240802,094200,70516677,1218,1215,1230,1215,1606
|
|
20240802,094100,68546994,1218,1205,1220,1205,8019
|
|
20240802,094000,58833078,1207,1201,1207,1201,3492
|
|
20240802,093900,54621261,1200,1198,1201,1198,1026
|
|
20240802,093800,53390284,1198,1197,1198,1197,1608
|
|
20240802,093700,51465387,1195,1193,1197,1193,2952
|
|
20240802,093600,47937704,1192,1191,1192,1191,16
|
|
20240802,093500,47918635,1190,1192,1192,1190,118
|
|
20240802,093400,47777989,1192,1191,1192,1190,2360
|
|
20240802,093300,44969547,1191,1194,1194,1191,151
|
|
20240802,093200,44789515,1192,1191,1196,1191,32
|
|
20240802,093100,44751354,1191,1192,1195,1190,180
|
|
20240802,093000,44536699,1195,1193,1196,1193,4396
|
|
20240802,092900,39286485,1192,1195,1195,1192,372
|
|
20240802,092800,38842041,1199,1192,1200,1192,5428
|
|
20240802,092700,32351495,1191,1188,1191,1188,1068
|
|
20240802,092600,31079675,1188,1188,1190,1188,545
|
|
20240802,092500,30431135,1191,1191,1191,1191,0
|
|
20240802,092400,30431135,1191,1191,1191,1191,0
|
|
20240802,092300,30431135,1191,1191,1191,1191,100
|
|
20240802,092200,30312035,1193,1193,1193,1193,0
|
|
20240802,092100,30312035,1193,1188,1193,1188,2592
|
|
20240802,092000,27227575,1188,1184,1188,1184,2807
|
|
20240802,091900,23899471,1184,1183,1184,1183,3103
|
|
20240802,091800,20228520,1183,1179,1183,1179,4575
|
|
20240802,091700,14827696,1178,1180,1181,1178,3969
|
|
20240802,091600,10141646,1180,1180,1180,1180,133
|
|
20240802,091500,9984706,1181,1181,1182,1180,63
|
|
20240802,091400,9910261,1182,1182,1182,1182,1
|
|
20240802,091300,9909079,1181,1181,1181,1181,3
|
|
20240802,091200,9905536,1177,1177,1177,1177,0
|
|
20240802,091100,9905536,1177,1178,1178,1177,1261
|
|
20240802,091000,8420338,1179,1183,1183,1179,81
|
|
20240802,090900,8324767,1184,1183,1184,1183,3
|
|
20240802,090800,8321216,1175,1181,1181,1175,3265
|
|
20240802,090700,4478901,1179,1179,1179,1179,0
|
|
20240802,090600,4478901,1179,1179,1179,1179,500
|
|
20240802,090500,3889401,1179,1179,1179,1179,0
|
|
20240802,090400,3889401,1179,1179,1179,1179,1
|
|
20240802,090300,3888222,1187,1187,1187,1187,300
|
|
20240802,090200,3532122,1178,1178,1178,1178,0
|
|
20240802,090100,3532122,1178,1178,1178,1178,1151
|
|
20240802,090000,2176244,1175,1175,1178,1175,1852
|