603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,190000,325025186,1134,1134,1134,1134,5611
|
|
20240805,185900,325025186,1134,1134,1134,1134,0
|
|
20240805,185800,325025186,1134,1134,1134,1134,0
|
|
20240805,185700,325025186,1134,1134,1134,1134,0
|
|
20240805,185600,325025186,1134,1134,1134,1134,0
|
|
20240805,185500,325025186,1134,1134,1134,1134,0
|
|
20240805,185400,325025186,1134,1134,1134,1134,0
|
|
20240805,185300,325025186,1134,1134,1134,1134,0
|
|
20240805,185200,325025186,1134,1134,1134,1134,0
|
|
20240805,185100,325025186,1134,1134,1134,1134,0
|
|
20240805,185000,325025186,1134,1134,1134,1134,0
|
|
20240805,184900,325025186,1134,1134,1134,1134,0
|
|
20240805,184800,325025186,1134,1134,1134,1134,0
|
|
20240805,184700,325025186,1134,1134,1134,1134,0
|
|
20240805,184600,325025186,1134,1134,1134,1134,0
|
|
20240805,184500,325025186,1134,1134,1134,1134,0
|
|
20240805,184400,325025186,1134,1134,1134,1134,0
|
|
20240805,184300,325025186,1134,1134,1134,1134,0
|
|
20240805,184200,325025186,1134,1134,1134,1134,0
|
|
20240805,184100,325025186,1134,1134,1134,1134,0
|
|
20240805,184000,325025186,1134,1134,1134,1134,0
|
|
20240805,183900,325025186,1134,1134,1134,1134,0
|
|
20240805,183800,325025186,1134,1134,1134,1134,0
|
|
20240805,183700,325025186,1134,1134,1134,1134,0
|
|
20240805,183600,325025186,1134,1134,1134,1134,0
|
|
20240805,183500,325025186,1134,1134,1134,1134,0
|
|
20240805,183400,325025186,1134,1134,1134,1134,0
|
|
20240805,183300,325025186,1134,1134,1134,1134,0
|
|
20240805,183200,325025186,1134,1134,1134,1134,0
|
|
20240805,183100,325025186,1134,1134,1134,1134,0
|
|
20240805,183000,325025186,1134,1134,1134,1134,5611
|
|
20240805,182900,325025186,1134,1134,1134,1134,0
|
|
20240805,182800,325025186,1134,1134,1134,1134,0
|
|
20240805,182700,325025186,1134,1134,1134,1134,0
|
|
20240805,182600,325025186,1134,1134,1134,1134,0
|
|
20240805,182500,325025186,1134,1134,1134,1134,0
|
|
20240805,182400,325025186,1134,1134,1134,1134,0
|
|
20240805,182300,325025186,1134,1134,1134,1134,0
|
|
20240805,182200,325025186,1134,1134,1134,1134,0
|
|
20240805,182100,325025186,1134,1134,1134,1134,0
|
|
20240805,182000,325025186,1134,1134,1134,1134,0
|
|
20240805,181900,325025186,1134,1134,1134,1134,0
|
|
20240805,181800,325025186,1134,1134,1134,1134,0
|
|
20240805,181700,325025186,1134,1134,1134,1134,0
|
|
20240805,181600,325025186,1134,1134,1134,1134,0
|
|
20240805,181500,325025186,1134,1134,1134,1134,0
|
|
20240805,181400,325025186,1134,1134,1134,1134,0
|
|
20240805,181300,325025186,1134,1134,1134,1134,0
|
|
20240805,181200,325025186,1134,1134,1134,1134,0
|
|
20240805,181100,325025186,1134,1134,1134,1134,0
|
|
20240805,181000,325025186,1134,1134,1134,1134,0
|
|
20240805,180900,325025186,1134,1134,1134,1134,0
|
|
20240805,180800,325025186,1134,1134,1134,1134,0
|
|
20240805,180700,325025186,1134,1134,1134,1134,0
|
|
20240805,180600,325025186,1134,1134,1134,1134,0
|
|
20240805,180500,325025186,1134,1134,1134,1134,0
|
|
20240805,180400,325025186,1134,1134,1134,1134,0
|
|
20240805,180300,325025186,1134,1134,1134,1134,0
|
|
20240805,180200,325025186,1134,1134,1134,1134,0
|
|
20240805,180100,325025186,1134,1134,1134,1134,0
|
|
20240805,180000,325025186,1134,1134,1134,1134,5611
|
|
20240805,175900,325025186,1134,1134,1134,1134,0
|
|
20240805,175800,325025186,1134,1134,1134,1134,0
|
|
20240805,175700,325025186,1134,1134,1134,1134,0
|
|
20240805,175600,325025186,1134,1134,1134,1134,0
|
|
20240805,175500,325025186,1134,1134,1134,1134,0
|
|
20240805,175400,325025186,1134,1134,1134,1134,0
|
|
20240805,175300,325025186,1134,1134,1134,1134,0
|
|
20240805,175200,325025186,1134,1134,1134,1134,0
|
|
20240805,175100,325025186,1134,1134,1134,1134,0
|
|
20240805,175000,325025186,1134,1134,1134,1134,0
|
|
20240805,174900,325025186,1134,1134,1134,1134,0
|
|
20240805,174800,325025186,1134,1134,1134,1134,0
|
|
20240805,174700,325025186,1134,1134,1134,1134,0
|
|
20240805,174600,325025186,1134,1134,1134,1134,0
|
|
20240805,174500,325025186,1134,1134,1134,1134,0
|
|
20240805,174400,325025186,1134,1134,1134,1134,0
|
|
20240805,174300,325025186,1134,1134,1134,1134,0
|
|
20240805,174200,325025186,1134,1134,1134,1134,0
|
|
20240805,174100,325025186,1134,1134,1134,1134,0
|
|
20240805,174000,325025186,1134,1134,1134,1134,0
|
|
20240805,173900,325025186,1134,1134,1134,1134,0
|
|
20240805,173800,325025186,1134,1134,1134,1134,0
|
|
20240805,173700,325025186,1134,1134,1134,1134,0
|
|
20240805,173600,325025186,1134,1134,1134,1134,0
|
|
20240805,173500,325025186,1134,1134,1134,1134,0
|
|
20240805,173400,325025186,1134,1134,1134,1134,0
|
|
20240805,173300,325025186,1134,1134,1134,1134,0
|
|
20240805,173200,325025186,1134,1134,1134,1134,0
|
|
20240805,173100,325025186,1134,1134,1134,1134,0
|
|
20240805,173000,325025186,1134,1134,1134,1134,5611
|
|
20240805,172900,325025186,1134,1134,1134,1134,0
|
|
20240805,172800,325025186,1134,1134,1134,1134,0
|
|
20240805,172700,325025186,1134,1134,1134,1134,0
|
|
20240805,172600,325025186,1134,1134,1134,1134,0
|
|
20240805,172500,325025186,1134,1134,1134,1134,0
|
|
20240805,172400,325025186,1134,1134,1134,1134,0
|
|
20240805,172300,325025186,1134,1134,1134,1134,0
|
|
20240805,172200,325025186,1134,1134,1134,1134,0
|
|
20240805,172100,325025186,1134,1134,1134,1134,0
|
|
20240805,172000,325025186,1134,1134,1134,1134,0
|
|
20240805,171900,325025186,1134,1134,1134,1134,0
|
|
20240805,171800,325025186,1134,1134,1134,1134,0
|
|
20240805,171700,325025186,1134,1134,1134,1134,0
|
|
20240805,171600,325025186,1134,1134,1134,1134,0
|
|
20240805,171500,325025186,1134,1134,1134,1134,0
|
|
20240805,171400,325025186,1134,1134,1134,1134,0
|
|
20240805,171300,325025186,1134,1134,1134,1134,0
|
|
20240805,171200,325025186,1134,1134,1134,1134,0
|
|
20240805,171100,325025186,1134,1134,1134,1134,0
|
|
20240805,171000,325025186,1134,1134,1134,1134,0
|
|
20240805,170900,325025186,1134,1134,1134,1134,0
|
|
20240805,170800,325025186,1134,1134,1134,1134,0
|
|
20240805,170700,325025186,1134,1134,1134,1134,0
|
|
20240805,170600,325025186,1134,1134,1134,1134,0
|
|
20240805,170500,325025186,1134,1134,1134,1134,0
|
|
20240805,170400,325025186,1134,1134,1134,1134,0
|
|
20240805,170300,325025186,1134,1134,1134,1134,0
|
|
20240805,170200,325025186,1134,1134,1134,1134,0
|
|
20240805,170100,325025186,1134,1134,1134,1134,0
|
|
20240805,170000,325025186,1134,1134,1134,1134,5611
|
|
20240805,165900,325025186,1134,1134,1134,1134,0
|
|
20240805,165800,325025186,1134,1134,1134,1134,0
|
|
20240805,165700,325025186,1134,1134,1134,1134,0
|
|
20240805,165600,325025186,1134,1134,1134,1134,0
|
|
20240805,165500,325025186,1134,1134,1134,1134,0
|
|
20240805,165400,325025186,1134,1134,1134,1134,0
|
|
20240805,165300,325025186,1134,1134,1134,1134,0
|
|
20240805,165200,325025186,1134,1134,1134,1134,0
|
|
20240805,165100,325025186,1134,1134,1134,1134,0
|
|
20240805,165000,325025186,1134,1134,1134,1134,0
|
|
20240805,164900,325025186,1134,1134,1134,1134,0
|
|
20240805,164800,325025186,1134,1134,1134,1134,0
|
|
20240805,164700,325025186,1134,1134,1134,1134,0
|
|
20240805,164600,325025186,1134,1134,1134,1134,0
|
|
20240805,164500,325025186,1134,1134,1134,1134,0
|
|
20240805,164400,325025186,1134,1134,1134,1134,0
|
|
20240805,164300,325025186,1134,1134,1134,1134,0
|
|
20240805,164200,325025186,1134,1134,1134,1134,0
|
|
20240805,164100,325025186,1134,1134,1134,1134,0
|
|
20240805,164000,325025186,1134,1134,1134,1134,0
|
|
20240805,163900,325025186,1134,1134,1134,1134,0
|
|
20240805,163800,325025186,1134,1134,1134,1134,0
|
|
20240805,163700,325025186,1134,1134,1134,1134,0
|
|
20240805,163600,325025186,1134,1134,1134,1134,0
|
|
20240805,163500,325025186,1134,1134,1134,1134,0
|
|
20240805,163400,325025186,1134,1134,1134,1134,0
|
|
20240805,163300,325025186,1134,1134,1134,1134,0
|
|
20240805,163200,325025186,1134,1134,1134,1134,0
|
|
20240805,163100,325025186,1134,1134,1134,1134,0
|
|
20240805,163000,325025186,1134,1134,1134,1134,5611
|
|
20240805,162900,325025186,1134,1134,1134,1134,0
|
|
20240805,162800,325025186,1134,1134,1134,1134,0
|
|
20240805,162700,325025186,1134,1134,1134,1134,0
|
|
20240805,162600,325025186,1134,1134,1134,1134,0
|
|
20240805,162500,325025186,1134,1134,1134,1134,0
|
|
20240805,162400,325025186,1134,1134,1134,1134,0
|
|
20240805,162300,325025186,1134,1134,1134,1134,0
|
|
20240805,162200,325025186,1134,1134,1134,1134,0
|
|
20240805,162100,325025186,1134,1134,1134,1134,0
|
|
20240805,162000,325025186,1134,1134,1134,1134,0
|
|
20240805,161900,325025186,1134,1134,1134,1134,0
|
|
20240805,161800,325025186,1134,1134,1134,1134,0
|
|
20240805,161700,325025186,1134,1134,1134,1134,0
|
|
20240805,161600,325025186,1134,1134,1134,1134,0
|
|
20240805,161500,325025186,1134,1134,1134,1134,0
|
|
20240805,161400,325025186,1134,1134,1134,1134,0
|
|
20240805,161300,325025186,1134,1134,1134,1134,0
|
|
20240805,161200,325025186,1134,1134,1134,1134,0
|
|
20240805,161100,325025186,1134,1134,1134,1134,0
|
|
20240805,161000,325025186,1134,1134,1134,1134,0
|
|
20240805,160900,325025186,1134,1134,1134,1134,0
|
|
20240805,160800,325025186,1134,1134,1134,1134,0
|
|
20240805,160700,325025186,1134,1134,1134,1134,0
|
|
20240805,160600,325025186,1134,1134,1134,1134,0
|
|
20240805,160500,325025186,1134,1134,1134,1134,0
|
|
20240805,160400,325025186,1134,1134,1134,1134,0
|
|
20240805,160300,325025186,1134,1134,1134,1134,0
|
|
20240805,160200,325025186,1134,1134,1134,1134,0
|
|
20240805,160100,325025186,1134,1134,1134,1134,0
|
|
20240805,160000,325025186,1134,1134,1134,1134,5611
|
|
20240805,155900,325025186,1134,1134,1134,1134,0
|
|
20240805,155800,325025186,1134,1134,1134,1134,0
|
|
20240805,155700,325025186,1134,1134,1134,1134,0
|
|
20240805,155600,325025186,1134,1134,1134,1134,0
|
|
20240805,155500,325025186,1134,1134,1134,1134,0
|
|
20240805,155400,325025186,1134,1134,1134,1134,0
|
|
20240805,155300,325025186,1134,1134,1134,1134,0
|
|
20240805,155200,325025186,1134,1134,1134,1134,0
|
|
20240805,155100,325025186,1134,1134,1134,1134,0
|
|
20240805,155000,325025186,1134,1134,1134,1134,0
|
|
20240805,154900,325025186,1134,1134,1134,1134,0
|
|
20240805,154800,325025186,1134,1134,1134,1134,0
|
|
20240805,154700,325025186,1134,1134,1134,1134,0
|
|
20240805,154600,325025186,1134,1134,1134,1134,0
|
|
20240805,154500,325025186,1134,1134,1134,1134,0
|
|
20240805,154400,325025186,1134,1134,1134,1134,0
|
|
20240805,154300,325025186,1134,1134,1134,1134,0
|
|
20240805,154200,325025186,1134,1134,1134,1134,0
|
|
20240805,154100,325025186,1134,1134,1134,1134,0
|
|
20240805,154000,325025186,1134,1134,1134,1134,0
|
|
20240805,153900,325025186,1134,1134,1134,1134,0
|
|
20240805,153800,325025186,1134,1134,1134,1134,0
|
|
20240805,153700,325025186,1134,1134,1134,1134,0
|
|
20240805,153600,325025186,1134,1134,1134,1134,0
|
|
20240805,153500,325025186,1134,1134,1134,1134,0
|
|
20240805,153400,325025186,1134,1134,1134,1134,0
|
|
20240805,153300,325025186,1134,1134,1134,1134,0
|
|
20240805,153200,325025186,1134,1134,1134,1134,0
|
|
20240805,153100,325025186,1134,1134,1134,1134,0
|
|
20240805,153000,325025186,1134,1134,1134,1134,11222
|
|
20240805,152900,318662312,1134,1134,1134,1134,0
|
|
20240805,152800,318662312,1134,1134,1134,1134,0
|
|
20240805,152700,318662312,1134,1134,1134,1134,0
|
|
20240805,152600,318662312,1134,1134,1134,1134,0
|
|
20240805,152500,318662312,1134,1134,1134,1134,0
|
|
20240805,152400,318662312,1134,1134,1134,1134,0
|
|
20240805,152300,318662312,1134,1134,1134,1134,0
|
|
20240805,152200,318662312,1134,1134,1134,1134,0
|
|
20240805,152100,318662312,1134,1134,1134,1134,0
|
|
20240805,152000,318662312,1134,1134,1134,1134,0
|
|
20240805,151900,318662312,1134,1121,1134,1121,344
|
|
20240805,151800,318272396,1135,1135,1135,1135,51
|
|
20240805,151700,318214511,1135,1135,1135,1135,292
|
|
20240805,151600,317883091,1135,1135,1135,1135,0
|
|
20240805,151500,317883091,1135,1135,1135,1135,15
|
|
20240805,151400,317866066,1135,1121,1135,1121,4303
|
|
20240805,151300,313036159,1121,1121,1121,1121,100
|
|
20240805,151200,312924059,1137,1135,1137,1135,411
|
|
20240805,151100,312456754,1138,1120,1138,1120,241
|
|
20240805,151000,312186816,1120,1120,1120,1120,634
|
|
20240805,150900,311476736,1137,1139,1139,1107,5137
|
|
20240805,150800,305766985,1113,1128,1128,1107,6364
|
|
20240805,150700,298713581,1140,1140,1140,1140,88
|
|
20240805,150600,298613261,1140,1172,1172,1140,1988
|
|
20240805,150500,296331221,1158,1151,1160,1150,607
|
|
20240805,150400,295630388,1158,1145,1158,1145,791
|
|
20240805,150300,294722236,1145,1145,1145,1145,19
|
|
20240805,150200,294700481,1154,1121,1154,1121,246
|
|
20240805,150100,294424642,1120,1087,1120,1087,3468
|
|
20240805,150000,290647567,1072,1072,1072,1072,0
|
|
20240805,145900,290647567,1072,1159,1159,1072,5878
|
|
20240805,145800,284123494,1159,1160,1160,1159,567
|
|
20240805,145700,283465845,1150,1150,1150,1150,0
|
|
20240805,145600,283465845,1150,1150,1150,1150,0
|
|
20240805,145500,283465845,1150,1172,1172,1150,160
|
|
20240805,145400,283281043,1195,1195,1195,1195,0
|
|
20240805,145300,283281043,1195,1200,1200,1186,7047
|
|
20240805,145200,274825552,1200,1200,1200,1200,3814
|
|
20240805,145100,270248752,1218,1201,1218,1200,7308
|
|
20240805,145000,261477957,1201,1201,1201,1201,271
|
|
20240805,144900,261152486,1201,1200,1201,1200,63
|
|
20240805,144800,261076869,1200,1201,1201,1200,496
|
|
20240805,144700,260481224,1201,1201,1201,1200,2421
|
|
20240805,144600,257575003,1201,1201,1201,1201,80
|
|
20240805,144500,257478923,1204,1203,1204,1201,2250
|
|
20240805,144400,254775419,1202,1204,1204,1202,2201
|
|
20240805,144300,252126623,1220,1220,1220,1220,0
|
|
20240805,144200,252126623,1220,1220,1220,1220,0
|
|
20240805,144100,252126623,1220,1220,1220,1220,0
|
|
20240805,144000,252126623,1220,1220,1220,1220,0
|
|
20240805,143900,252126623,1220,1220,1220,1220,0
|
|
20240805,143800,252126623,1220,1220,1220,1220,0
|
|
20240805,143700,252126623,1220,1220,1220,1220,0
|
|
20240805,143600,252126623,1220,1220,1220,1220,0
|
|
20240805,143500,252126623,1220,1220,1220,1220,0
|
|
20240805,143400,252126623,1220,1220,1220,1220,0
|
|
20240805,143300,252126623,1220,1220,1220,1220,0
|
|
20240805,143200,252126623,1220,1220,1220,1220,0
|
|
20240805,143100,252126623,1220,1220,1220,1220,0
|
|
20240805,143000,252126623,1220,1220,1220,1220,0
|
|
20240805,142900,252126623,1220,1220,1220,1220,0
|
|
20240805,142800,252126623,1220,1220,1220,1220,0
|
|
20240805,142700,252126623,1220,1220,1220,1220,0
|
|
20240805,142600,252126623,1220,1220,1220,1220,0
|
|
20240805,142500,252126623,1220,1220,1220,1220,0
|
|
20240805,142400,252126623,1220,1220,1220,1220,0
|
|
20240805,142300,252126623,1220,1220,1220,1220,0
|
|
20240805,142200,252126623,1220,1220,1220,1220,0
|
|
20240805,142100,252126623,1220,1220,1220,1220,0
|
|
20240805,142000,252126623,1220,1220,1220,1220,0
|
|
20240805,141900,252126623,1220,1220,1220,1220,0
|
|
20240805,141800,252126623,1220,1220,1220,1220,0
|
|
20240805,141700,252126623,1220,1220,1220,1220,0
|
|
20240805,141600,252126623,1220,1220,1220,1220,0
|
|
20240805,141500,252126623,1220,1220,1220,1220,0
|
|
20240805,141400,252126623,1220,1220,1220,1220,0
|
|
20240805,141300,252126623,1220,1220,1220,1220,0
|
|
20240805,141200,252126623,1220,1220,1220,1220,0
|
|
20240805,141100,252126623,1220,1220,1220,1220,2
|
|
20240805,141000,252124183,1207,1220,1220,1207,173
|
|
20240805,140900,251915307,1219,1219,1219,1219,527
|
|
20240805,140800,251272894,1219,1219,1219,1219,1
|
|
20240805,140700,251271675,1207,1207,1207,1207,0
|
|
20240805,140600,251271675,1207,1207,1207,1207,0
|
|
20240805,140500,251271675,1207,1207,1207,1207,0
|
|
20240805,140400,251271675,1207,1208,1208,1207,1210
|
|
20240805,140300,249811193,1208,1208,1208,1208,0
|
|
20240805,140200,249811193,1208,1208,1208,1208,0
|
|
20240805,140100,249811193,1208,1208,1208,1208,20
|
|
20240805,140000,249787033,1208,1208,1208,1208,0
|
|
20240805,135900,249787033,1208,1208,1208,1208,0
|
|
20240805,135800,249787033,1208,1208,1208,1208,0
|
|
20240805,135700,249787033,1208,1210,1213,1208,8670
|
|
20240805,135600,239307790,1207,1208,1208,1207,194
|
|
20240805,135500,239073486,1209,1211,1211,1209,437
|
|
20240805,135400,238544760,1210,1213,1213,1210,375
|
|
20240805,135300,238090971,1212,1212,1212,1212,0
|
|
20240805,135200,238090971,1212,1212,1212,1212,0
|
|
20240805,135100,238090971,1212,1213,1213,1212,801
|
|
20240805,135000,237119839,1214,1214,1214,1214,9
|
|
20240805,134900,237108913,1220,1213,1220,1213,6
|
|
20240805,134800,237101600,1214,1214,1214,1214,12
|
|
20240805,134700,237087032,1213,1213,1213,1213,0
|
|
20240805,134600,237087032,1213,1213,1213,1213,110
|
|
20240805,134500,236953602,1220,1220,1220,1220,59
|
|
20240805,134400,236881622,1212,1212,1212,1212,0
|
|
20240805,134300,236881622,1212,1212,1212,1212,0
|
|
20240805,134200,236881622,1212,1213,1213,1212,700
|
|
20240805,134100,236032967,1213,1220,1220,1213,82
|
|
20240805,134000,235932934,1213,1213,1213,1213,0
|
|
20240805,133900,235932934,1213,1213,1213,1213,0
|
|
20240805,133800,235932934,1213,1213,1213,1213,100
|
|
20240805,133700,235811634,1220,1220,1220,1220,0
|
|
20240805,133600,235811634,1220,1220,1220,1220,0
|
|
20240805,133500,235811634,1220,1220,1220,1220,41
|
|
20240805,133400,235761614,1220,1220,1220,1220,0
|
|
20240805,133300,235761614,1220,1220,1220,1220,1002
|
|
20240805,133200,234539174,1220,1220,1220,1220,81
|
|
20240805,133100,234440354,1212,1212,1212,1212,300
|
|
20240805,133000,234076754,1220,1220,1220,1220,121
|
|
20240805,132900,233929134,1212,1212,1212,1212,1537
|
|
20240805,132800,232066290,1212,1216,1216,1212,347
|
|
20240805,132700,231645462,1231,1231,1231,1231,0
|
|
20240805,132600,231645462,1231,1231,1231,1231,0
|
|
20240805,132500,231645462,1231,1231,1231,1231,5
|
|
20240805,132400,231639307,1216,1210,1216,1210,906
|
|
20240805,132300,230538211,1210,1230,1230,1205,7302
|
|
20240805,132200,221711413,1231,1231,1231,1231,1659
|
|
20240805,132100,219669184,1232,1232,1232,1232,291
|
|
20240805,132000,219310672,1232,1231,1232,1231,110
|
|
20240805,131900,219175153,1232,1232,1232,1232,3
|
|
20240805,131800,219171457,1232,1232,1232,1232,0
|
|
20240805,131700,219171457,1232,1232,1232,1232,101
|
|
20240805,131600,219047025,1236,1236,1236,1236,0
|
|
20240805,131500,219047025,1236,1236,1236,1236,100
|
|
20240805,131400,218923425,1231,1231,1231,1231,70
|
|
20240805,131300,218837255,1233,1233,1233,1233,0
|
|
20240805,131200,218837255,1233,1232,1233,1232,301
|
|
20240805,131100,218466422,1232,1232,1232,1232,941
|
|
20240805,131000,217307110,1232,1233,1233,1232,4839
|
|
20240805,130900,211345287,1233,1233,1233,1233,0
|
|
20240805,130800,211345287,1233,1233,1233,1233,0
|
|
20240805,130700,211345287,1233,1240,1240,1233,3570
|
|
20240805,130600,206919397,1240,1241,1241,1240,1451
|
|
20240805,130500,205120132,1241,1241,1241,1241,2
|
|
20240805,130400,205117650,1240,1240,1240,1240,0
|
|
20240805,130300,205117650,1240,1240,1240,1240,0
|
|
20240805,130200,205117650,1240,1241,1241,1240,1042
|
|
20240805,130100,203824666,1241,1241,1241,1241,10
|
|
20240805,130000,203812256,1242,1242,1242,1242,96
|
|
20240805,125900,203693024,1243,1243,1243,1243,1
|
|
20240805,125800,203691781,1243,1243,1243,1243,11
|
|
20240805,125700,203678108,1243,1243,1243,1243,0
|
|
20240805,125600,203678108,1243,1243,1243,1243,4
|
|
20240805,125500,203673136,1243,1243,1243,1242,143
|
|
20240805,125400,203495403,1243,1243,1243,1243,2
|
|
20240805,125300,203492917,1243,1245,1245,1243,1757
|
|
20240805,125200,201305802,1245,1246,1246,1245,3963
|
|
20240805,125100,196368786,1246,1246,1246,1246,16
|
|
20240805,125000,196348850,1248,1248,1248,1248,0
|
|
20240805,124900,196348850,1248,1248,1248,1248,0
|
|
20240805,124800,196348850,1248,1248,1248,1248,0
|
|
20240805,124700,196348850,1248,1248,1248,1248,0
|
|
20240805,124600,196348850,1248,1246,1248,1246,163
|
|
20240805,124500,196145628,1250,1250,1250,1250,0
|
|
20240805,124400,196145628,1250,1250,1250,1250,0
|
|
20240805,124300,196145628,1250,1250,1250,1250,0
|
|
20240805,124200,196145628,1250,1250,1250,1250,0
|
|
20240805,124100,196145628,1250,1250,1250,1250,0
|
|
20240805,124000,196145628,1250,1249,1250,1249,5
|
|
20240805,123900,196139379,1246,1246,1246,1246,140
|
|
20240805,123800,195964939,1252,1251,1252,1251,2
|
|
20240805,123700,195962436,1246,1247,1247,1246,3000
|
|
20240805,123600,192224428,1252,1252,1252,1252,0
|
|
20240805,123500,192224428,1252,1251,1252,1251,5
|
|
20240805,123400,192218169,1247,1247,1247,1247,0
|
|
20240805,123300,192218169,1247,1247,1247,1247,424
|
|
20240805,123200,191689441,1247,1247,1247,1247,636
|
|
20240805,123100,190896349,1248,1248,1248,1247,8
|
|
20240805,123000,190886366,1248,1248,1248,1248,4
|
|
20240805,122900,190881374,1248,1249,1249,1248,120
|
|
20240805,122800,190731612,1249,1249,1249,1249,479
|
|
20240805,122700,190133341,1259,1259,1259,1259,0
|
|
20240805,122600,190133341,1259,1259,1259,1259,0
|
|
20240805,122500,190133341,1259,1250,1259,1250,1100
|
|
20240805,122400,188752055,1246,1246,1246,1246,500
|
|
20240805,122300,188129055,1251,1251,1251,1251,0
|
|
20240805,122200,188129055,1251,1251,1251,1251,300
|
|
20240805,122100,187753755,1246,1246,1246,1246,0
|
|
20240805,122000,187753755,1246,1246,1246,1246,300
|
|
20240805,121900,187379955,1245,1245,1245,1245,0
|
|
20240805,121800,187379955,1245,1245,1245,1245,0
|
|
20240805,121700,187379955,1245,1245,1245,1245,0
|
|
20240805,121600,187379955,1245,1245,1245,1245,0
|
|
20240805,121500,187379955,1245,1245,1245,1245,0
|
|
20240805,121400,187379955,1245,1245,1245,1245,0
|
|
20240805,121300,187379955,1245,1245,1245,1245,0
|
|
20240805,121200,187379955,1245,1245,1245,1245,0
|
|
20240805,121100,187379955,1245,1245,1245,1245,0
|
|
20240805,121000,187379955,1245,1245,1245,1245,680
|
|
20240805,120900,186533355,1246,1250,1250,1246,501
|
|
20240805,120800,185909081,1250,1250,1250,1250,1
|
|
20240805,120700,185907831,1252,1250,1252,1250,501
|
|
20240805,120600,185280751,1247,1247,1247,1247,501
|
|
20240805,120500,184656004,1251,1250,1251,1250,5
|
|
20240805,120400,184649750,1247,1247,1247,1247,0
|
|
20240805,120300,184649750,1247,1247,1247,1247,1
|
|
20240805,120200,184648503,1247,1247,1247,1247,0
|
|
20240805,120100,184648503,1247,1247,1247,1247,0
|
|
20240805,120000,184648503,1247,1247,1247,1247,0
|
|
20240805,115900,184648503,1247,1247,1247,1247,0
|
|
20240805,115800,184648503,1247,1245,1247,1245,3010
|
|
20240805,115700,180895053,1245,1245,1245,1245,2
|
|
20240805,115600,180892563,1246,1249,1251,1246,2713
|
|
20240805,115500,177510700,1251,1250,1251,1249,3632
|
|
20240805,115400,172970651,1250,1250,1250,1250,351
|
|
20240805,115300,172531901,1250,1252,1252,1250,1486
|
|
20240805,115200,170673810,1252,1252,1252,1252,1
|
|
20240805,115100,170672558,1252,1252,1252,1252,0
|
|
20240805,115000,170672558,1252,1252,1252,1252,40
|
|
20240805,114900,170622478,1252,1264,1264,1252,600
|
|
20240805,114800,169865278,1264,1264,1264,1264,1
|
|
20240805,114700,169864014,1252,1252,1252,1252,0
|
|
20240805,114600,169864014,1252,1252,1252,1252,1
|
|
20240805,114500,169862762,1252,1251,1252,1251,1003
|
|
20240805,114400,168608006,1252,1251,1252,1251,1640
|
|
20240805,114300,166556249,1253,1253,1253,1251,855
|
|
20240805,114200,165485784,1253,1253,1253,1253,500
|
|
20240805,114100,164859284,1256,1256,1259,1256,2251
|
|
20240805,114000,162032010,1260,1261,1261,1260,11
|
|
20240805,113900,162018141,1261,1261,1261,1261,90
|
|
20240805,113800,161904651,1265,1260,1265,1260,500
|
|
20240805,113700,161274151,1265,1265,1265,1265,0
|
|
20240805,113600,161274151,1265,1267,1267,1264,61
|
|
20240805,113500,161196879,1268,1268,1268,1268,0
|
|
20240805,113400,161196879,1268,1268,1268,1268,0
|
|
20240805,113300,161196879,1268,1268,1268,1268,31
|
|
20240805,113200,161157571,1264,1264,1264,1264,0
|
|
20240805,113100,161157571,1264,1267,1267,1264,11
|
|
20240805,113000,161143664,1264,1264,1264,1264,0
|
|
20240805,112900,161143664,1264,1264,1264,1264,0
|
|
20240805,112800,161143664,1264,1264,1264,1264,0
|
|
20240805,112700,161143664,1264,1264,1264,1264,98
|
|
20240805,112600,161019792,1264,1264,1264,1264,0
|
|
20240805,112500,161019792,1264,1263,1264,1263,5
|
|
20240805,112400,161013475,1256,1256,1256,1256,0
|
|
20240805,112300,161013475,1256,1256,1256,1256,0
|
|
20240805,112200,161013475,1256,1256,1256,1256,0
|
|
20240805,112100,161013475,1256,1253,1256,1253,4314
|
|
20240805,112000,155601478,1252,1254,1254,1252,131
|
|
20240805,111900,155437307,1254,1254,1254,1254,101
|
|
20240805,111800,155310653,1256,1256,1256,1254,1154
|
|
20240805,111700,153861244,1256,1259,1259,1256,502
|
|
20240805,111600,153230631,1257,1257,1257,1257,1
|
|
20240805,111500,153229374,1257,1257,1257,1257,1
|
|
20240805,111400,153228117,1264,1260,1264,1260,128
|
|
20240805,111300,153066725,1273,1273,1273,1273,0
|
|
20240805,111200,153066725,1273,1273,1273,1273,0
|
|
20240805,111100,153066725,1273,1262,1273,1256,2378
|
|
20240805,111000,150075625,1274,1262,1274,1261,264
|
|
20240805,110900,149741997,1263,1263,1263,1263,0
|
|
20240805,110800,149741997,1263,1263,1263,1263,0
|
|
20240805,110700,149741997,1263,1263,1263,1263,58
|
|
20240805,110600,149668743,1273,1273,1273,1273,235
|
|
20240805,110500,149369588,1276,1276,1276,1276,0
|
|
20240805,110400,149369588,1276,1276,1276,1276,0
|
|
20240805,110300,149369588,1276,1276,1276,1276,0
|
|
20240805,110200,149369588,1276,1276,1276,1276,0
|
|
20240805,110100,149369588,1276,1276,1276,1276,0
|
|
20240805,110000,149369588,1276,1276,1276,1276,0
|
|
20240805,105900,149369588,1276,1275,1276,1275,2
|
|
20240805,105800,149367037,1269,1269,1269,1269,48
|
|
20240805,105700,149306125,1286,1280,1286,1280,801
|
|
20240805,105600,148280839,1289,1276,1289,1263,777
|
|
20240805,105500,147296150,1278,1278,1278,1278,0
|
|
20240805,105400,147296150,1278,1278,1278,1278,0
|
|
20240805,105300,147296150,1278,1278,1278,1278,0
|
|
20240805,105200,147296150,1278,1278,1278,1278,0
|
|
20240805,105100,147296150,1278,1265,1278,1265,402
|
|
20240805,105000,146786332,1250,1275,1275,1250,5068
|
|
20240805,104900,140396352,1275,1275,1275,1275,0
|
|
20240805,104800,140396352,1275,1276,1276,1275,1600
|
|
20240805,104700,138355591,1275,1275,1275,1275,0
|
|
20240805,104600,138355591,1275,1277,1277,1275,1563
|
|
20240805,104500,136362252,1291,1291,1291,1291,1
|
|
20240805,104400,136360961,1277,1277,1277,1277,1
|
|
20240805,104300,136359684,1294,1294,1294,1294,0
|
|
20240805,104200,136359684,1294,1294,1294,1294,1
|
|
20240805,104100,136358390,1275,1275,1275,1275,0
|
|
20240805,104000,136358390,1275,1293,1293,1275,48
|
|
20240805,103900,136297171,1275,1292,1292,1275,3323
|
|
20240805,103800,132005946,1274,1274,1274,1274,400
|
|
20240805,103700,131496346,1298,1278,1298,1268,685
|
|
20240805,103600,130621268,1300,1292,1300,1278,328
|
|
20240805,103500,130196490,1273,1273,1273,1273,4739
|
|
20240805,103400,124163743,1261,1261,1261,1261,0
|
|
20240805,103300,124163743,1261,1261,1261,1261,0
|
|
20240805,103200,124163743,1261,1281,1281,1255,15044
|
|
20240805,103100,105190938,1280,1284,1285,1280,1083
|
|
20240805,103000,103804023,1284,1288,1288,1284,476
|
|
20240805,102900,103192439,1299,1290,1299,1289,1459
|
|
20240805,102800,101310605,1290,1291,1291,1289,5020
|
|
20240805,102700,94836316,1301,1301,1301,1301,0
|
|
20240805,102600,94836316,1301,1301,1301,1301,0
|
|
20240805,102500,94836316,1301,1301,1301,1301,0
|
|
20240805,102400,94836316,1301,1293,1301,1291,1639
|
|
20240805,102300,92717042,1300,1300,1300,1300,0
|
|
20240805,102200,92717042,1300,1300,1300,1300,50
|
|
20240805,102100,92652042,1300,1300,1301,1300,1270
|
|
20240805,102000,91000842,1301,1301,1301,1301,1030
|
|
20240805,101900,89660812,1301,1301,1301,1301,0
|
|
20240805,101800,89660812,1301,1301,1301,1301,1
|
|
20240805,101700,89659511,1295,1295,1295,1295,0
|
|
20240805,101600,89659511,1295,1295,1295,1295,61
|
|
20240805,101500,89580516,1295,1295,1295,1295,0
|
|
20240805,101400,89580516,1295,1295,1295,1295,10
|
|
20240805,101300,89567566,1294,1294,1294,1294,0
|
|
20240805,101200,89567566,1294,1294,1294,1294,11
|
|
20240805,101100,89553332,1302,1302,1302,1302,0
|
|
20240805,101000,89553332,1302,1299,1302,1295,1256
|
|
20240805,100900,87924552,1300,1304,1306,1300,25246
|
|
20240805,100800,55068428,1304,1304,1304,1304,0
|
|
20240805,100700,55068428,1304,1305,1305,1304,1568
|
|
20240805,100600,53022596,1306,1305,1306,1305,850
|
|
20240805,100500,51913344,1306,1306,1313,1306,163
|
|
20240805,100400,51700459,1306,1306,1306,1306,98
|
|
20240805,100300,51572471,1306,1306,1306,1306,203
|
|
20240805,100200,51307353,1305,1305,1305,1305,0
|
|
20240805,100100,51307353,1305,1305,1305,1305,0
|
|
20240805,100000,51307353,1305,1305,1305,1305,0
|
|
20240805,095900,51307353,1305,1310,1310,1305,324
|
|
20240805,095800,50884429,1314,1314,1314,1314,1
|
|
20240805,095700,50883115,1313,1313,1313,1313,410
|
|
20240805,095600,50344785,1313,1313,1313,1313,1
|
|
20240805,095500,50343472,1313,1313,1313,1305,17
|
|
20240805,095400,50321263,1305,1305,1305,1305,1
|
|
20240805,095300,50319958,1313,1313,1313,1313,1
|
|
20240805,095200,50318645,1306,1306,1306,1306,215
|
|
20240805,095100,50037855,1313,1313,1313,1313,1
|
|
20240805,095000,50036542,1306,1306,1306,1306,395
|
|
20240805,094900,49520672,1313,1306,1313,1306,401
|
|
20240805,094800,48996959,1313,1313,1313,1313,0
|
|
20240805,094700,48996959,1313,1313,1313,1313,1
|
|
20240805,094600,48995646,1306,1314,1314,1306,241
|
|
20240805,094500,48680892,1309,1309,1309,1309,200
|
|
20240805,094400,48419092,1315,1315,1315,1315,8
|
|
20240805,094300,48408572,1315,1310,1315,1310,3400
|
|
20240805,094200,43939572,1310,1310,1310,1310,86
|
|
20240805,094100,43826912,1315,1315,1315,1315,0
|
|
20240805,094000,43826912,1315,1315,1315,1315,0
|
|
20240805,093900,43826912,1315,1315,1315,1315,26
|
|
20240805,093800,43792722,1310,1310,1310,1310,200
|
|
20240805,093700,43530722,1315,1314,1315,1314,302
|
|
20240805,093600,43133646,1314,1314,1314,1314,2
|
|
20240805,093500,43131018,1310,1309,1310,1309,314
|
|
20240805,093400,42719679,1310,1310,1310,1310,0
|
|
20240805,093300,42719679,1310,1310,1310,1310,0
|
|
20240805,093200,42719679,1310,1310,1310,1310,0
|
|
20240805,093100,42719679,1310,1310,1310,1310,0
|
|
20240805,093000,42719679,1310,1310,1310,1310,0
|
|
20240805,092900,42719679,1310,1305,1310,1303,948
|
|
20240805,092800,41483628,1312,1303,1312,1303,1261
|
|
20240805,092700,39840536,1312,1312,1312,1312,0
|
|
20240805,092600,39840536,1312,1312,1312,1303,100
|
|
20240805,092500,39710056,1314,1303,1314,1303,61
|
|
20240805,092400,39630562,1314,1314,1314,1314,0
|
|
20240805,092300,39630562,1314,1303,1314,1303,1679
|
|
20240805,092200,37442814,1318,1318,1318,1318,4
|
|
20240805,092100,37437542,1319,1319,1319,1319,0
|
|
20240805,092000,37437542,1319,1319,1319,1319,0
|
|
20240805,091900,37437542,1319,1306,1319,1302,238
|
|
20240805,091800,37127189,1319,1319,1319,1319,0
|
|
20240805,091700,37127189,1319,1306,1319,1306,2
|
|
20240805,091600,37124564,1320,1320,1320,1306,3
|
|
20240805,091500,37120618,1306,1320,1320,1306,10
|
|
20240805,091400,37107432,1320,1306,1320,1306,338
|
|
20240805,091300,36665990,1308,1308,1308,1308,2693
|
|
20240805,091200,33143546,1308,1310,1310,1308,193
|
|
20240805,091100,32890718,1310,1320,1320,1310,2819
|
|
20240805,091000,29192828,1310,1310,1310,1310,193
|
|
20240805,090900,28939998,1310,1310,1316,1310,240
|
|
20240805,090800,28624998,1310,1316,1316,1310,2341
|
|
20240805,090700,25554251,1318,1318,1318,1318,0
|
|
20240805,090600,25554251,1318,1318,1318,1318,1556
|
|
20240805,090500,23503443,1318,1319,1320,1318,1645
|
|
20240805,090400,21333359,1319,1334,1334,1319,663
|
|
20240805,090300,20458847,1318,1318,1335,1318,3
|
|
20240805,090200,20454876,1335,1329,1335,1320,11158
|
|
20240805,090100,5637081,1331,1333,1333,1330,2024
|
|
20240805,090000,2943466,1334,1337,1337,1334,2202
|