628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,192500,1212744585,1361,1361,1361,1361,8469
|
|
20240805,192400,1212744585,1361,1361,1361,1361,0
|
|
20240805,192300,1212744585,1361,1361,1361,1361,0
|
|
20240805,192200,1212744585,1361,1361,1361,1361,0
|
|
20240805,192100,1212744585,1361,1361,1361,1361,0
|
|
20240805,192000,1212744585,1361,1361,1361,1361,0
|
|
20240805,191900,1212744585,1361,1361,1361,1361,0
|
|
20240805,191800,1212744585,1361,1361,1361,1361,0
|
|
20240805,191700,1212744585,1361,1361,1361,1361,0
|
|
20240805,191600,1212744585,1361,1361,1361,1361,0
|
|
20240805,191500,1212744585,1361,1361,1361,1361,0
|
|
20240805,191400,1212744585,1361,1361,1361,1361,0
|
|
20240805,191300,1212744585,1361,1361,1361,1361,0
|
|
20240805,191200,1212744585,1361,1361,1361,1361,0
|
|
20240805,191100,1212744585,1361,1361,1361,1361,0
|
|
20240805,191000,1212744585,1361,1361,1361,1361,0
|
|
20240805,190900,1212744585,1361,1361,1361,1361,0
|
|
20240805,190800,1212744585,1361,1361,1361,1361,0
|
|
20240805,190700,1212744585,1361,1361,1361,1361,0
|
|
20240805,190600,1212744585,1361,1361,1361,1361,0
|
|
20240805,190500,1212744585,1361,1361,1361,1361,0
|
|
20240805,190400,1212744585,1361,1361,1361,1361,0
|
|
20240805,190300,1212744585,1361,1361,1361,1361,0
|
|
20240805,190200,1212744585,1361,1361,1361,1361,0
|
|
20240805,190100,1212744585,1361,1361,1361,1361,0
|
|
20240805,190000,1212744585,1361,1361,1361,1361,0
|
|
20240805,185900,1212744585,1361,1361,1361,1361,0
|
|
20240805,185800,1212744585,1361,1361,1361,1361,0
|
|
20240805,185700,1212744585,1361,1361,1361,1361,0
|
|
20240805,185600,1212744585,1361,1361,1361,1361,0
|
|
20240805,185500,1212744585,1361,1361,1361,1361,8469
|
|
20240805,185400,1212744585,1361,1361,1361,1361,0
|
|
20240805,185300,1212744585,1361,1361,1361,1361,0
|
|
20240805,185200,1212744585,1361,1361,1361,1361,0
|
|
20240805,185100,1212744585,1361,1361,1361,1361,0
|
|
20240805,185000,1212744585,1361,1361,1361,1361,0
|
|
20240805,184900,1212744585,1361,1361,1361,1361,0
|
|
20240805,184800,1212744585,1361,1361,1361,1361,0
|
|
20240805,184700,1212744585,1361,1361,1361,1361,0
|
|
20240805,184600,1212744585,1361,1361,1361,1361,0
|
|
20240805,184500,1212744585,1361,1361,1361,1361,0
|
|
20240805,184400,1212744585,1361,1361,1361,1361,0
|
|
20240805,184300,1212744585,1361,1361,1361,1361,0
|
|
20240805,184200,1212744585,1361,1361,1361,1361,0
|
|
20240805,184100,1212744585,1361,1361,1361,1361,0
|
|
20240805,184000,1212744585,1361,1361,1361,1361,0
|
|
20240805,183900,1212744585,1361,1361,1361,1361,0
|
|
20240805,183800,1212744585,1361,1361,1361,1361,0
|
|
20240805,183700,1212744585,1361,1361,1361,1361,0
|
|
20240805,183600,1212744585,1361,1361,1361,1361,0
|
|
20240805,183500,1212744585,1361,1361,1361,1361,0
|
|
20240805,183400,1212744585,1361,1361,1361,1361,0
|
|
20240805,183300,1212744585,1361,1361,1361,1361,0
|
|
20240805,183200,1212744585,1361,1361,1361,1361,0
|
|
20240805,183100,1212744585,1361,1361,1361,1361,0
|
|
20240805,183000,1212744585,1361,1361,1361,1361,0
|
|
20240805,182900,1212744585,1361,1361,1361,1361,0
|
|
20240805,182800,1212744585,1361,1361,1361,1361,0
|
|
20240805,182700,1212744585,1361,1361,1361,1361,0
|
|
20240805,182600,1212744585,1361,1361,1361,1361,0
|
|
20240805,182500,1212744585,1361,1361,1361,1361,8469
|
|
20240805,182400,1212744585,1361,1361,1361,1361,0
|
|
20240805,182300,1212744585,1361,1361,1361,1361,0
|
|
20240805,182200,1212744585,1361,1361,1361,1361,0
|
|
20240805,182100,1212744585,1361,1361,1361,1361,0
|
|
20240805,182000,1212744585,1361,1361,1361,1361,0
|
|
20240805,181900,1212744585,1361,1361,1361,1361,0
|
|
20240805,181800,1212744585,1361,1361,1361,1361,0
|
|
20240805,181700,1212744585,1361,1361,1361,1361,0
|
|
20240805,181600,1212744585,1361,1361,1361,1361,0
|
|
20240805,181500,1212744585,1361,1361,1361,1361,0
|
|
20240805,181400,1212744585,1361,1361,1361,1361,0
|
|
20240805,181300,1212744585,1361,1361,1361,1361,0
|
|
20240805,181200,1212744585,1361,1361,1361,1361,0
|
|
20240805,181100,1212744585,1361,1361,1361,1361,0
|
|
20240805,181000,1212744585,1361,1361,1361,1361,0
|
|
20240805,180900,1212744585,1361,1361,1361,1361,0
|
|
20240805,180800,1212744585,1361,1361,1361,1361,0
|
|
20240805,180700,1212744585,1361,1361,1361,1361,0
|
|
20240805,180600,1212744585,1361,1361,1361,1361,0
|
|
20240805,180500,1212744585,1361,1361,1361,1361,0
|
|
20240805,180400,1212744585,1361,1361,1361,1361,0
|
|
20240805,180300,1212744585,1361,1361,1361,1361,0
|
|
20240805,180200,1212744585,1361,1361,1361,1361,0
|
|
20240805,180100,1212744585,1361,1361,1361,1361,0
|
|
20240805,180000,1212744585,1361,1361,1361,1361,0
|
|
20240805,175900,1212744585,1361,1361,1361,1361,0
|
|
20240805,175800,1212744585,1361,1361,1361,1361,0
|
|
20240805,175700,1212744585,1361,1361,1361,1361,0
|
|
20240805,175600,1212744585,1361,1361,1361,1361,0
|
|
20240805,175500,1212744585,1361,1361,1361,1361,8469
|
|
20240805,175400,1212744585,1361,1361,1361,1361,0
|
|
20240805,175300,1212744585,1361,1361,1361,1361,0
|
|
20240805,175200,1212744585,1361,1361,1361,1361,0
|
|
20240805,175100,1212744585,1361,1361,1361,1361,0
|
|
20240805,175000,1212744585,1361,1361,1361,1361,0
|
|
20240805,174900,1212744585,1361,1361,1361,1361,0
|
|
20240805,174800,1212744585,1361,1361,1361,1361,0
|
|
20240805,174700,1212744585,1361,1361,1361,1361,0
|
|
20240805,174600,1212744585,1361,1361,1361,1361,0
|
|
20240805,174500,1212744585,1361,1361,1361,1361,0
|
|
20240805,174400,1212744585,1361,1361,1361,1361,0
|
|
20240805,174300,1212744585,1361,1361,1361,1361,0
|
|
20240805,174200,1212744585,1361,1361,1361,1361,0
|
|
20240805,174100,1212744585,1361,1361,1361,1361,0
|
|
20240805,174000,1212744585,1361,1361,1361,1361,0
|
|
20240805,173900,1212744585,1361,1361,1361,1361,0
|
|
20240805,173800,1212744585,1361,1361,1361,1361,0
|
|
20240805,173700,1212744585,1361,1361,1361,1361,0
|
|
20240805,173600,1212744585,1361,1361,1361,1361,0
|
|
20240805,173500,1212744585,1361,1361,1361,1361,0
|
|
20240805,173400,1212744585,1361,1361,1361,1361,0
|
|
20240805,173300,1212744585,1361,1361,1361,1361,0
|
|
20240805,173200,1212744585,1361,1361,1361,1361,0
|
|
20240805,173100,1212744585,1361,1361,1361,1361,0
|
|
20240805,173000,1212744585,1361,1361,1361,1361,0
|
|
20240805,172900,1212744585,1361,1361,1361,1361,0
|
|
20240805,172800,1212744585,1361,1361,1361,1361,0
|
|
20240805,172700,1212744585,1361,1361,1361,1361,0
|
|
20240805,172600,1212744585,1361,1361,1361,1361,0
|
|
20240805,172500,1212744585,1361,1361,1361,1361,8469
|
|
20240805,172400,1212744585,1361,1361,1361,1361,0
|
|
20240805,172300,1212744585,1361,1361,1361,1361,0
|
|
20240805,172200,1212744585,1361,1361,1361,1361,0
|
|
20240805,172100,1212744585,1361,1361,1361,1361,0
|
|
20240805,172000,1212744585,1361,1361,1361,1361,0
|
|
20240805,171900,1212744585,1361,1361,1361,1361,0
|
|
20240805,171800,1212744585,1361,1361,1361,1361,0
|
|
20240805,171700,1212744585,1361,1361,1361,1361,0
|
|
20240805,171600,1212744585,1361,1361,1361,1361,0
|
|
20240805,171500,1212744585,1361,1361,1361,1361,0
|
|
20240805,171400,1212744585,1361,1361,1361,1361,0
|
|
20240805,171300,1212744585,1361,1361,1361,1361,0
|
|
20240805,171200,1212744585,1361,1361,1361,1361,0
|
|
20240805,171100,1212744585,1361,1361,1361,1361,0
|
|
20240805,171000,1212744585,1361,1361,1361,1361,0
|
|
20240805,170900,1212744585,1361,1361,1361,1361,0
|
|
20240805,170800,1212744585,1361,1361,1361,1361,0
|
|
20240805,170700,1212744585,1361,1361,1361,1361,0
|
|
20240805,170600,1212744585,1361,1361,1361,1361,0
|
|
20240805,170500,1212744585,1361,1361,1361,1361,0
|
|
20240805,170400,1212744585,1361,1361,1361,1361,0
|
|
20240805,170300,1212744585,1361,1361,1361,1361,0
|
|
20240805,170200,1212744585,1361,1361,1361,1361,0
|
|
20240805,170100,1212744585,1361,1361,1361,1361,0
|
|
20240805,170000,1212744585,1361,1361,1361,1361,0
|
|
20240805,165900,1212744585,1361,1361,1361,1361,0
|
|
20240805,165800,1212744585,1361,1361,1361,1361,0
|
|
20240805,165700,1212744585,1361,1361,1361,1361,0
|
|
20240805,165600,1212744585,1361,1361,1361,1361,0
|
|
20240805,165500,1212744585,1361,1361,1361,1361,8469
|
|
20240805,165400,1212744585,1361,1361,1361,1361,0
|
|
20240805,165300,1212744585,1361,1361,1361,1361,0
|
|
20240805,165200,1212744585,1361,1361,1361,1361,0
|
|
20240805,165100,1212744585,1361,1361,1361,1361,0
|
|
20240805,165000,1212744585,1361,1361,1361,1361,0
|
|
20240805,164900,1212744585,1361,1361,1361,1361,0
|
|
20240805,164800,1212744585,1361,1361,1361,1361,0
|
|
20240805,164700,1212744585,1361,1361,1361,1361,0
|
|
20240805,164600,1212744585,1361,1361,1361,1361,0
|
|
20240805,164500,1212744585,1361,1361,1361,1361,0
|
|
20240805,164400,1212744585,1361,1361,1361,1361,0
|
|
20240805,164300,1212744585,1361,1361,1361,1361,0
|
|
20240805,164200,1212744585,1361,1361,1361,1361,0
|
|
20240805,164100,1212744585,1361,1361,1361,1361,0
|
|
20240805,164000,1212744585,1361,1361,1361,1361,0
|
|
20240805,163900,1212744585,1361,1361,1361,1361,0
|
|
20240805,163800,1212744585,1361,1361,1361,1361,0
|
|
20240805,163700,1212744585,1361,1361,1361,1361,0
|
|
20240805,163600,1212744585,1361,1361,1361,1361,0
|
|
20240805,163500,1212744585,1361,1361,1361,1361,0
|
|
20240805,163400,1212744585,1361,1361,1361,1361,0
|
|
20240805,163300,1212744585,1361,1361,1361,1361,0
|
|
20240805,163200,1212744585,1361,1361,1361,1361,0
|
|
20240805,163100,1212744585,1361,1361,1361,1361,0
|
|
20240805,163000,1212744585,1361,1361,1361,1361,0
|
|
20240805,162900,1212744585,1361,1361,1361,1361,0
|
|
20240805,162800,1212744585,1361,1361,1361,1361,0
|
|
20240805,162700,1212744585,1361,1361,1361,1361,0
|
|
20240805,162600,1212744585,1361,1361,1361,1361,0
|
|
20240805,162500,1212744585,1361,1361,1361,1361,8469
|
|
20240805,162400,1212744585,1361,1361,1361,1361,0
|
|
20240805,162300,1212744585,1361,1361,1361,1361,0
|
|
20240805,162200,1212744585,1361,1361,1361,1361,0
|
|
20240805,162100,1212744585,1361,1361,1361,1361,0
|
|
20240805,162000,1212744585,1361,1361,1361,1361,0
|
|
20240805,161900,1212744585,1361,1361,1361,1361,0
|
|
20240805,161800,1212744585,1361,1361,1361,1361,0
|
|
20240805,161700,1212744585,1361,1361,1361,1361,0
|
|
20240805,161600,1212744585,1361,1361,1361,1361,0
|
|
20240805,161500,1212744585,1361,1361,1361,1361,0
|
|
20240805,161400,1212744585,1361,1361,1361,1361,0
|
|
20240805,161300,1212744585,1361,1361,1361,1361,0
|
|
20240805,161200,1212744585,1361,1361,1361,1361,0
|
|
20240805,161100,1212744585,1361,1361,1361,1361,0
|
|
20240805,161000,1212744585,1361,1361,1361,1361,0
|
|
20240805,160900,1212744585,1361,1361,1361,1361,0
|
|
20240805,160800,1212744585,1361,1361,1361,1361,0
|
|
20240805,160700,1212744585,1361,1361,1361,1361,0
|
|
20240805,160600,1212744585,1361,1361,1361,1361,0
|
|
20240805,160500,1212744585,1361,1361,1361,1361,0
|
|
20240805,160400,1212744585,1361,1361,1361,1361,0
|
|
20240805,160300,1212744585,1361,1361,1361,1361,0
|
|
20240805,160200,1212744585,1361,1361,1361,1361,0
|
|
20240805,160100,1212744585,1361,1361,1361,1361,0
|
|
20240805,160000,1212744585,1361,1361,1361,1361,0
|
|
20240805,155900,1212744585,1361,1361,1361,1361,0
|
|
20240805,155800,1212744585,1361,1361,1361,1361,0
|
|
20240805,155700,1212744585,1361,1361,1361,1361,0
|
|
20240805,155600,1212744585,1361,1361,1361,1361,0
|
|
20240805,155500,1212744585,1361,1361,1361,1361,8469
|
|
20240805,155400,1212744585,1361,1361,1361,1361,0
|
|
20240805,155300,1212744585,1361,1361,1361,1361,0
|
|
20240805,155200,1212744585,1361,1361,1361,1361,0
|
|
20240805,155100,1212744585,1361,1361,1361,1361,0
|
|
20240805,155000,1212744585,1361,1361,1361,1361,0
|
|
20240805,154900,1212744585,1361,1361,1361,1361,0
|
|
20240805,154800,1212744585,1361,1361,1361,1361,0
|
|
20240805,154700,1212744585,1361,1361,1361,1361,0
|
|
20240805,154600,1212744585,1361,1361,1361,1361,0
|
|
20240805,154500,1212744585,1361,1361,1361,1361,0
|
|
20240805,154400,1212744585,1361,1361,1361,1361,0
|
|
20240805,154300,1212744585,1361,1361,1361,1361,0
|
|
20240805,154200,1212744585,1361,1361,1361,1361,0
|
|
20240805,154100,1212744585,1361,1361,1361,1361,0
|
|
20240805,154000,1212744585,1361,1361,1361,1361,0
|
|
20240805,153900,1212744585,1361,1361,1361,1361,0
|
|
20240805,153800,1212744585,1361,1361,1361,1361,0
|
|
20240805,153700,1212744585,1361,1361,1361,1361,0
|
|
20240805,153600,1212744585,1361,1361,1361,1361,0
|
|
20240805,153500,1212744585,1361,1361,1361,1361,0
|
|
20240805,153400,1212744585,1361,1361,1361,1361,0
|
|
20240805,153300,1212744585,1361,1361,1361,1361,0
|
|
20240805,153200,1212744585,1361,1361,1361,1361,0
|
|
20240805,153100,1212744585,1361,1361,1361,1361,0
|
|
20240805,153000,1212744585,1361,1361,1361,1361,8469
|
|
20240805,152900,1201218276,1361,1361,1361,1361,0
|
|
20240805,152800,1201218276,1361,1361,1361,1361,0
|
|
20240805,152700,1201218276,1361,1361,1361,1361,0
|
|
20240805,152600,1201218276,1361,1361,1361,1361,0
|
|
20240805,152500,1201218276,1361,1361,1361,1361,0
|
|
20240805,152400,1201218276,1361,1361,1361,1361,0
|
|
20240805,152300,1201218276,1361,1361,1361,1361,0
|
|
20240805,152200,1201218276,1361,1361,1361,1361,0
|
|
20240805,152100,1201218276,1361,1361,1361,1361,0
|
|
20240805,152000,1201218276,1361,1361,1361,1361,0
|
|
20240805,151900,1201218276,1361,1351,1362,1336,2299
|
|
20240805,151800,1198110178,1351,1334,1351,1334,10
|
|
20240805,151700,1198096804,1351,1331,1351,1330,4060
|
|
20240805,151600,1192689308,1351,1327,1351,1327,12589
|
|
20240805,151500,1175943687,1324,1324,1324,1324,78
|
|
20240805,151400,1175840415,1328,1314,1328,1314,5674
|
|
20240805,151300,1168341724,1315,1308,1324,1308,5089
|
|
20240805,151200,1161672568,1315,1310,1319,1308,5104
|
|
20240805,151100,1154996164,1324,1310,1324,1306,7287
|
|
20240805,151000,1145451066,1311,1326,1326,1311,3341
|
|
20240805,150900,1141067720,1312,1329,1329,1312,1008
|
|
20240805,150800,1139729788,1329,1309,1329,1309,2971
|
|
20240805,150700,1135838530,1310,1310,1311,1306,1818
|
|
20240805,150600,1133457098,1310,1334,1334,1306,1500
|
|
20240805,150500,1131481791,1304,1307,1336,1303,8729
|
|
20240805,150400,1120074236,1307,1306,1316,1305,12850
|
|
20240805,150300,1103278843,1305,1330,1338,1303,9754
|
|
20240805,150200,1090356837,1330,1262,1330,1261,20497
|
|
20240805,150100,1064237286,1298,1240,1299,1240,16068
|
|
20240805,150000,1044006515,1240,1240,1240,1240,0
|
|
20240805,145900,1044006515,1240,1240,1240,1240,0
|
|
20240805,145800,1044006515,1240,1284,1285,1240,14610
|
|
20240805,145700,1025583098,1258,1262,1287,1256,2962
|
|
20240805,145600,1021856194,1262,1292,1295,1256,11791
|
|
20240805,145500,1006957411,1288,1310,1310,1288,10363
|
|
20240805,145400,993472374,1310,1334,1334,1310,764
|
|
20240805,145300,992469752,1310,1338,1338,1310,26359
|
|
20240805,145200,957914614,1338,1328,1339,1315,8107
|
|
20240805,145100,947173989,1328,1339,1339,1328,17
|
|
20240805,145000,947151237,1328,1328,1328,1328,1117
|
|
20240805,144900,945667861,1328,1335,1335,1328,7352
|
|
20240805,144800,935881895,1335,1337,1340,1335,5530
|
|
20240805,144700,928496780,1337,1344,1344,1337,15377
|
|
20240805,144600,907869330,1344,1345,1345,1344,856
|
|
20240805,144500,906718455,1340,1343,1343,1340,1486
|
|
20240805,144400,904725233,1341,1351,1351,1341,13499
|
|
20240805,144300,886545830,1360,1355,1360,1350,6049
|
|
20240805,144200,878360022,1356,1356,1361,1356,939
|
|
20240805,144100,877085963,1360,1360,1361,1360,1845
|
|
20240805,144000,874576434,1360,1356,1362,1355,618
|
|
20240805,143900,873738419,1356,1360,1362,1355,2516
|
|
20240805,143800,870325204,1355,1361,1362,1355,5907
|
|
20240805,143700,862292788,1362,1362,1362,1360,8832
|
|
20240805,143600,850264679,1370,1370,1370,1370,0
|
|
20240805,143500,850264679,1370,1363,1370,1362,16342
|
|
20240805,143400,827999058,1370,1370,1370,1370,1
|
|
20240805,143300,827997688,1369,1369,1370,1363,7647
|
|
20240805,143200,817537206,1369,1365,1369,1365,508
|
|
20240805,143100,816843258,1366,1370,1370,1366,789
|
|
20240805,143000,815763528,1370,1371,1372,1370,816
|
|
20240805,142900,814645210,1372,1367,1372,1367,134
|
|
20240805,142800,814461732,1369,1375,1375,1365,11982
|
|
20240805,142700,798050940,1374,1374,1374,1374,248
|
|
20240805,142600,797710188,1385,1374,1385,1374,21680
|
|
20240805,142500,767918852,1374,1374,1374,1374,0
|
|
20240805,142400,767918852,1374,1374,1374,1374,0
|
|
20240805,142300,767918852,1374,1374,1374,1374,0
|
|
20240805,142200,767918852,1374,1374,1374,1374,0
|
|
20240805,142100,767918852,1374,1374,1374,1374,0
|
|
20240805,142000,767918852,1374,1374,1374,1374,0
|
|
20240805,141900,767918852,1374,1374,1374,1374,0
|
|
20240805,141800,767918852,1374,1374,1374,1374,0
|
|
20240805,141700,767918852,1374,1374,1374,1374,0
|
|
20240805,141600,767918852,1374,1374,1374,1374,0
|
|
20240805,141500,767918852,1374,1374,1374,1374,0
|
|
20240805,141400,767918852,1374,1374,1374,1374,0
|
|
20240805,141300,767918852,1374,1374,1374,1374,0
|
|
20240805,141200,767918852,1374,1374,1374,1374,0
|
|
20240805,141100,767918852,1374,1374,1374,1374,0
|
|
20240805,141000,767918852,1374,1374,1374,1374,0
|
|
20240805,140900,767918852,1374,1374,1374,1374,0
|
|
20240805,140800,767918852,1374,1374,1374,1374,0
|
|
20240805,140700,767918852,1374,1374,1374,1374,0
|
|
20240805,140600,767918852,1374,1374,1374,1374,0
|
|
20240805,140500,767918852,1374,1374,1374,1374,0
|
|
20240805,140400,767918852,1374,1374,1374,1374,0
|
|
20240805,140300,767918852,1374,1374,1374,1374,0
|
|
20240805,140200,767918852,1374,1374,1374,1374,0
|
|
20240805,140100,767918852,1374,1374,1374,1374,0
|
|
20240805,140000,767918852,1374,1374,1374,1374,0
|
|
20240805,135900,767918852,1374,1374,1374,1374,0
|
|
20240805,135800,767918852,1374,1374,1374,1374,0
|
|
20240805,135700,767918852,1374,1374,1374,1374,0
|
|
20240805,135600,767918852,1374,1374,1374,1374,0
|
|
20240805,135500,767918852,1374,1384,1384,1374,4163
|
|
20240805,135400,762183017,1377,1384,1384,1377,1861
|
|
20240805,135300,759619785,1378,1378,1378,1378,64
|
|
20240805,135200,759531593,1378,1378,1378,1378,1064
|
|
20240805,135100,758065401,1378,1380,1380,1378,8655
|
|
20240805,135000,746134585,1380,1380,1380,1380,900
|
|
20240805,134900,744892585,1380,1381,1389,1380,8850
|
|
20240805,134800,732629833,1380,1387,1387,1380,999
|
|
20240805,134700,731250784,1381,1381,1381,1381,280
|
|
20240805,134600,730864104,1387,1387,1392,1380,11705
|
|
20240805,134500,714669808,1387,1392,1392,1387,5502
|
|
20240805,134400,707038524,1387,1392,1392,1387,1357
|
|
20240805,134300,705153285,1392,1387,1392,1387,1303
|
|
20240805,134200,703341014,1387,1387,1387,1387,1
|
|
20240805,134100,703339627,1392,1392,1392,1392,0
|
|
20240805,134000,703339627,1392,1392,1392,1392,12
|
|
20240805,133900,703322923,1390,1387,1390,1387,1414
|
|
20240805,133800,701357535,1384,1394,1394,1384,4078
|
|
20240805,133700,695682103,1394,1394,1394,1394,1
|
|
20240805,133600,695680709,1404,1404,1404,1394,906
|
|
20240805,133500,694415616,1397,1397,1397,1392,1067
|
|
20240805,133400,692928634,1398,1403,1403,1398,2139
|
|
20240805,133300,689935026,1405,1405,1405,1405,12
|
|
20240805,133200,689918166,1399,1405,1405,1399,1148
|
|
20240805,133100,688306426,1405,1405,1405,1405,71
|
|
20240805,133000,688206671,1405,1405,1405,1405,0
|
|
20240805,132900,688206671,1405,1405,1405,1400,1383
|
|
20240805,132800,686265561,1399,1400,1400,1399,8921
|
|
20240805,132700,673776333,1405,1401,1405,1400,1771
|
|
20240805,132600,671291809,1401,1403,1404,1401,3730
|
|
20240805,132500,666060812,1403,1404,1404,1403,13
|
|
20240805,132400,666042563,1404,1405,1405,1404,928
|
|
20240805,132300,664738824,1405,1405,1405,1405,0
|
|
20240805,132200,664738824,1405,1407,1407,1405,1351
|
|
20240805,132100,662839842,1408,1409,1409,1408,222
|
|
20240805,132000,662527156,1410,1410,1410,1410,0
|
|
20240805,131900,662527156,1410,1410,1410,1410,0
|
|
20240805,131800,662527156,1410,1410,1410,1410,2579
|
|
20240805,131700,658890766,1410,1420,1420,1410,1040
|
|
20240805,131600,657423566,1421,1421,1421,1421,0
|
|
20240805,131500,657423566,1421,1412,1421,1412,2002
|
|
20240805,131400,654596724,1412,1412,1412,1412,0
|
|
20240805,131300,654596724,1412,1414,1414,1412,2319
|
|
20240805,131200,651322015,1413,1413,1413,1413,0
|
|
20240805,131100,651322015,1413,1413,1413,1413,199
|
|
20240805,131000,651040828,1421,1421,1423,1412,1354
|
|
20240805,130900,649124790,1422,1421,1422,1421,204
|
|
20240805,130800,648834706,1423,1423,1423,1423,0
|
|
20240805,130700,648834706,1423,1423,1423,1423,0
|
|
20240805,130600,648834706,1423,1423,1423,1423,49
|
|
20240805,130500,648764979,1413,1413,1413,1413,1
|
|
20240805,130400,648763566,1413,1412,1413,1412,8
|
|
20240805,130300,648752267,1412,1423,1423,1412,7345
|
|
20240805,130200,638356326,1416,1416,1416,1416,76
|
|
20240805,130100,638248710,1415,1415,1423,1415,3921
|
|
20240805,130000,632696535,1415,1415,1416,1415,2122
|
|
20240805,125900,629693895,1415,1415,1415,1415,1030
|
|
20240805,125800,628236445,1423,1423,1423,1423,15
|
|
20240805,125700,628215100,1423,1423,1423,1423,150
|
|
20240805,125600,628001650,1423,1415,1423,1415,895
|
|
20240805,125500,626733304,1415,1415,1415,1415,3555
|
|
20240805,125400,621702979,1415,1415,1415,1415,803
|
|
20240805,125300,620566734,1414,1414,1414,1414,0
|
|
20240805,125200,620566734,1414,1414,1414,1414,1
|
|
20240805,125100,620565320,1414,1417,1417,1414,2073
|
|
20240805,125000,617631302,1418,1418,1418,1418,417
|
|
20240805,124900,617039996,1420,1419,1420,1419,6220
|
|
20240805,124800,608213814,1423,1420,1423,1419,3001
|
|
20240805,124700,603955193,1420,1422,1422,1420,4183
|
|
20240805,124600,598013761,1423,1423,1423,1423,38
|
|
20240805,124500,597959687,1422,1422,1422,1422,100
|
|
20240805,124400,597817487,1423,1423,1423,1423,306
|
|
20240805,124300,597382049,1428,1429,1429,1427,1019
|
|
20240805,124200,595927298,1423,1423,1423,1423,0
|
|
20240805,124100,595927298,1423,1423,1423,1423,1000
|
|
20240805,124000,594504298,1430,1430,1430,1430,0
|
|
20240805,123900,594504298,1430,1430,1430,1430,0
|
|
20240805,123800,594504298,1430,1430,1430,1428,5007
|
|
20240805,123700,587354288,1430,1429,1430,1429,999
|
|
20240805,123600,585926587,1429,1429,1429,1429,2517
|
|
20240805,123500,582329794,1429,1429,1429,1429,0
|
|
20240805,123400,582329794,1429,1429,1429,1429,451
|
|
20240805,123300,581685315,1429,1422,1429,1422,124
|
|
20240805,123200,581508126,1425,1425,1425,1425,3000
|
|
20240805,123100,577233126,1430,1430,1430,1430,0
|
|
20240805,123000,577233126,1430,1430,1430,1430,0
|
|
20240805,122900,577233126,1430,1430,1430,1430,0
|
|
20240805,122800,577233126,1430,1430,1430,1430,21
|
|
20240805,122700,577203096,1430,1430,1430,1430,0
|
|
20240805,122600,577203096,1430,1430,1430,1430,0
|
|
20240805,122500,577203096,1430,1430,1430,1430,0
|
|
20240805,122400,577203096,1430,1430,1430,1430,3
|
|
20240805,122300,577198806,1431,1431,1431,1431,0
|
|
20240805,122200,577198806,1431,1431,1431,1431,0
|
|
20240805,122100,577198806,1431,1431,1431,1431,0
|
|
20240805,122000,577198806,1431,1431,1431,1431,50
|
|
20240805,121900,577127256,1432,1432,1432,1432,2
|
|
20240805,121800,577124392,1422,1429,1431,1422,5306
|
|
20240805,121700,569541517,1429,1429,1429,1429,0
|
|
20240805,121600,569541517,1429,1429,1429,1429,0
|
|
20240805,121500,569541517,1429,1423,1429,1421,1301
|
|
20240805,121400,567692480,1429,1424,1429,1424,636
|
|
20240805,121300,566786541,1429,1424,1429,1424,5
|
|
20240805,121200,566779411,1429,1429,1429,1429,700
|
|
20240805,121100,565779111,1429,1429,1429,1429,0
|
|
20240805,121000,565779111,1429,1425,1429,1425,110
|
|
20240805,120900,565622321,1425,1429,1429,1425,852
|
|
20240805,120800,564408141,1429,1429,1429,1429,0
|
|
20240805,120700,564408141,1429,1429,1429,1429,2
|
|
20240805,120600,564405283,1426,1429,1429,1426,52
|
|
20240805,120500,564331107,1429,1429,1429,1429,1
|
|
20240805,120400,564329678,1429,1429,1429,1429,4
|
|
20240805,120300,564323962,1429,1429,1429,1429,281
|
|
20240805,120200,563922413,1429,1425,1429,1425,14124
|
|
20240805,120100,543782738,1425,1422,1425,1422,211
|
|
20240805,120000,543482081,1425,1425,1425,1425,0
|
|
20240805,115900,543482081,1425,1425,1425,1425,0
|
|
20240805,115800,543482081,1425,1425,1425,1425,0
|
|
20240805,115700,543482081,1425,1425,1425,1425,3
|
|
20240805,115600,543477806,1425,1425,1425,1420,4404
|
|
20240805,115500,537224106,1420,1420,1420,1420,0
|
|
20240805,115400,537224106,1420,1420,1420,1420,1
|
|
20240805,115300,537222686,1425,1420,1425,1420,86
|
|
20240805,115200,537100546,1420,1421,1421,1420,17820
|
|
20240805,115100,511787445,1422,1424,1424,1422,1806
|
|
20240805,115000,509217585,1428,1423,1428,1423,4
|
|
20240805,114900,509211883,1423,1425,1425,1423,2467
|
|
20240805,114800,505700106,1430,1428,1430,1425,490
|
|
20240805,114700,505001341,1430,1424,1430,1424,3036
|
|
20240805,114600,500678017,1430,1424,1430,1424,1042
|
|
20240805,114500,499194197,1425,1424,1425,1424,1143
|
|
20240805,114400,497566522,1425,1425,1425,1425,1670
|
|
20240805,114300,495186772,1430,1430,1430,1430,115
|
|
20240805,114200,495022322,1430,1430,1430,1430,500
|
|
20240805,114100,494307322,1430,1430,1430,1430,169
|
|
20240805,114000,494065652,1431,1431,1431,1431,1
|
|
20240805,113900,494064221,1431,1431,1431,1431,0
|
|
20240805,113800,494064221,1431,1431,1431,1431,0
|
|
20240805,113700,494064221,1431,1424,1431,1423,1502
|
|
20240805,113600,491925955,1434,1434,1434,1434,2
|
|
20240805,113500,491923087,1423,1428,1428,1423,3064
|
|
20240805,113400,487554135,1428,1435,1435,1428,51
|
|
20240805,113300,487481300,1435,1435,1435,1435,0
|
|
20240805,113200,487481300,1435,1435,1435,1435,2
|
|
20240805,113100,487478430,1427,1436,1436,1427,24
|
|
20240805,113000,487444056,1430,1437,1437,1430,1694
|
|
20240805,112900,485021024,1438,1438,1438,1438,0
|
|
20240805,112800,485021024,1438,1435,1438,1434,1462
|
|
20240805,112700,482922108,1435,1435,1435,1435,11
|
|
20240805,112600,482906323,1442,1429,1442,1428,10386
|
|
20240805,112500,468068073,1448,1448,1449,1426,4308
|
|
20240805,112400,461911848,1448,1447,1448,1437,63
|
|
20240805,112300,461820651,1447,1447,1447,1447,150
|
|
20240805,112200,461603601,1450,1450,1450,1450,0
|
|
20240805,112100,461603601,1450,1450,1450,1450,0
|
|
20240805,112000,461603601,1450,1437,1450,1437,155
|
|
20240805,111900,461380750,1437,1430,1437,1430,10590
|
|
20240805,111800,446166214,1429,1429,1429,1429,59
|
|
20240805,111700,446081903,1426,1425,1426,1425,301
|
|
20240805,111600,445652977,1425,1430,1430,1425,1245
|
|
20240805,111500,443876297,1430,1430,1430,1430,0
|
|
20240805,111400,443876297,1430,1432,1432,1430,2413
|
|
20240805,111300,440422107,1437,1437,1437,1437,0
|
|
20240805,111200,440422107,1437,1437,1437,1437,0
|
|
20240805,111100,440422107,1437,1430,1437,1430,104
|
|
20240805,111000,440273359,1430,1440,1440,1430,9099
|
|
20240805,110900,427222701,1440,1440,1440,1440,0
|
|
20240805,110800,427222701,1440,1440,1440,1440,0
|
|
20240805,110700,427222701,1440,1441,1441,1440,3073
|
|
20240805,110600,422796967,1441,1443,1443,1441,1727
|
|
20240805,110500,420306981,1443,1445,1445,1443,2033
|
|
20240805,110400,417372028,1445,1446,1446,1445,1858
|
|
20240805,110300,414686260,1446,1447,1447,1446,281
|
|
20240805,110200,414279695,1447,1447,1447,1447,11
|
|
20240805,110100,414263778,1449,1449,1449,1449,0
|
|
20240805,110000,414263778,1449,1446,1449,1446,1302
|
|
20240805,105900,412381074,1446,1451,1451,1446,12
|
|
20240805,105800,412363672,1451,1451,1451,1451,50
|
|
20240805,105700,412291122,1451,1451,1451,1451,0
|
|
20240805,105600,412291122,1451,1451,1451,1451,2
|
|
20240805,105500,412288220,1446,1446,1446,1446,0
|
|
20240805,105400,412288220,1446,1446,1446,1446,499
|
|
20240805,105300,411566666,1446,1446,1446,1446,1
|
|
20240805,105200,411565220,1446,1451,1451,1446,487
|
|
20240805,105100,410860967,1451,1451,1451,1451,5
|
|
20240805,105000,410853712,1451,1451,1451,1451,66
|
|
20240805,104900,410757946,1451,1451,1451,1451,0
|
|
20240805,104800,410757946,1451,1451,1451,1451,2
|
|
20240805,104700,410755044,1444,1445,1451,1444,251
|
|
20240805,104600,410392290,1445,1445,1445,1445,560
|
|
20240805,104500,409583090,1445,1445,1445,1444,2034
|
|
20240805,104400,406643961,1445,1448,1448,1445,14652
|
|
20240805,104300,385461111,1448,1448,1448,1448,183
|
|
20240805,104200,385196127,1449,1445,1449,1445,1166
|
|
20240805,104100,383506597,1449,1449,1449,1449,0
|
|
20240805,104000,383506597,1449,1449,1449,1449,0
|
|
20240805,103900,383506597,1449,1449,1449,1449,0
|
|
20240805,103800,383506597,1449,1449,1449,1449,0
|
|
20240805,103700,383506597,1449,1449,1449,1449,0
|
|
20240805,103600,383506597,1449,1443,1449,1443,1183
|
|
20240805,103500,381798052,1442,1444,1444,1442,1987
|
|
20240805,103400,378931309,1445,1444,1445,1442,6043
|
|
20240805,103300,370209649,1444,1445,1445,1444,3636
|
|
20240805,103200,364956572,1445,1446,1446,1445,1125
|
|
20240805,103100,363330022,1447,1450,1450,1446,8375
|
|
20240805,103000,351205647,1450,1451,1451,1450,17464
|
|
20240805,102900,325877828,1452,1454,1454,1452,4045
|
|
20240805,102800,320001302,1460,1455,1460,1455,1576
|
|
20240805,102700,317708217,1460,1460,1460,1460,9
|
|
20240805,102600,317695077,1462,1462,1462,1462,1
|
|
20240805,102500,317693615,1462,1458,1462,1455,3942
|
|
20240805,102400,311947294,1462,1459,1462,1458,652
|
|
20240805,102300,310996032,1463,1463,1463,1463,53
|
|
20240805,102200,310918493,1463,1463,1463,1463,33
|
|
20240805,102100,310870214,1463,1463,1463,1463,320
|
|
20240805,102000,310402054,1463,1463,1463,1463,40
|
|
20240805,101900,310343534,1463,1463,1463,1463,52
|
|
20240805,101800,310267458,1459,1460,1463,1459,925
|
|
20240805,101700,308916434,1460,1460,1460,1460,2
|
|
20240805,101600,308913514,1458,1458,1458,1458,1
|
|
20240805,101500,308912056,1460,1460,1460,1460,5
|
|
20240805,101400,308904756,1458,1460,1460,1458,550
|
|
20240805,101300,308102456,1460,1460,1460,1460,0
|
|
20240805,101200,308102456,1460,1458,1460,1458,5295
|
|
20240805,101100,300382328,1461,1461,1461,1461,0
|
|
20240805,101000,300382328,1461,1460,1461,1459,1816
|
|
20240805,100900,297731819,1460,1462,1462,1460,7499
|
|
20240805,100800,286778959,1463,1469,1470,1462,11747
|
|
20240805,100700,269579655,1470,1470,1470,1470,139
|
|
20240805,100600,269375325,1470,1470,1470,1470,10
|
|
20240805,100500,269360625,1465,1465,1465,1465,0
|
|
20240805,100400,269360625,1465,1470,1470,1465,636
|
|
20240805,100300,268426312,1470,1470,1470,1470,7
|
|
20240805,100200,268416022,1470,1469,1470,1469,622
|
|
20240805,100100,267502302,1465,1465,1465,1465,210
|
|
20240805,100000,267194652,1469,1469,1469,1469,0
|
|
20240805,095900,267194652,1469,1468,1469,1468,200
|
|
20240805,095800,266900972,1470,1470,1470,1470,0
|
|
20240805,095700,266900972,1470,1470,1470,1470,36
|
|
20240805,095600,266848052,1472,1470,1472,1470,52
|
|
20240805,095500,266771560,1470,1465,1470,1464,1134
|
|
20240805,095400,265111358,1470,1471,1471,1470,814
|
|
20240805,095300,263914608,1470,1470,1470,1470,356
|
|
20240805,095200,263391288,1470,1470,1470,1470,10
|
|
20240805,095100,263376588,1474,1474,1474,1474,200
|
|
20240805,095000,263081788,1474,1466,1474,1464,304
|
|
20240805,094900,262636390,1477,1476,1477,1476,870
|
|
20240805,094800,261351416,1477,1477,1477,1477,5
|
|
20240805,094700,261344031,1478,1478,1478,1478,1
|
|
20240805,094600,261342553,1478,1478,1478,1478,0
|
|
20240805,094500,261342553,1478,1478,1478,1478,0
|
|
20240805,094400,261342553,1478,1477,1478,1477,138
|
|
20240805,094300,261138725,1477,1463,1477,1463,4
|
|
20240805,094200,261132845,1478,1476,1478,1462,8729
|
|
20240805,094100,248241985,1476,1476,1476,1476,2
|
|
20240805,094000,248239033,1461,1470,1470,1461,2066
|
|
20240805,093900,245215091,1477,1477,1477,1477,6
|
|
20240805,093800,245206229,1470,1477,1477,1470,21
|
|
20240805,093700,245175219,1477,1474,1477,1474,3500
|
|
20240805,093600,240011843,1474,1475,1475,1462,1758
|
|
20240805,093500,237433078,1475,1475,1475,1475,31
|
|
20240805,093400,237387353,1475,1474,1475,1474,12
|
|
20240805,093300,237369663,1474,1474,1474,1474,1
|
|
20240805,093200,237368189,1474,1475,1475,1474,54
|
|
20240805,093100,237288591,1475,1474,1475,1474,2372
|
|
20240805,093000,233791070,1475,1475,1476,1462,11
|
|
20240805,092900,233774857,1476,1470,1476,1470,8265
|
|
20240805,092800,221611391,1470,1459,1470,1459,12698
|
|
20240805,092700,203035447,1461,1460,1468,1450,28143
|
|
20240805,092600,162181023,1470,1460,1470,1460,2006
|
|
20240805,092500,159252203,1468,1460,1468,1460,729
|
|
20240805,092400,158187809,1472,1472,1472,1472,600
|
|
20240805,092300,157304609,1472,1472,1472,1471,109
|
|
20240805,092200,157144163,1453,1459,1472,1453,3280
|
|
20240805,092100,152359999,1460,1458,1460,1458,4762
|
|
20240805,092000,145413133,1459,1455,1459,1452,4985
|
|
20240805,091900,138170521,1460,1458,1460,1455,3767
|
|
20240805,091800,132682625,1458,1458,1458,1458,520
|
|
20240805,091700,131924465,1458,1460,1460,1458,155
|
|
20240805,091600,131698395,1460,1467,1467,1460,1100
|
|
20240805,091500,130092388,1460,1472,1472,1460,4678
|
|
20240805,091400,123231567,1466,1468,1468,1466,400
|
|
20240805,091300,122644767,1477,1468,1477,1467,642
|
|
20240805,091200,121702369,1478,1476,1478,1464,11136
|
|
20240805,091100,105254574,1478,1468,1480,1460,2538
|
|
20240805,091000,101536583,1468,1467,1468,1452,5441
|
|
20240805,090900,93579349,1458,1459,1459,1451,5536
|
|
20240805,090800,85535530,1482,1466,1482,1458,7571
|
|
20240805,090700,74483506,1466,1470,1487,1452,4187
|
|
20240805,090600,68336581,1470,1479,1480,1470,4684
|
|
20240805,090500,61429215,1479,1490,1490,1479,2205
|
|
20240805,090400,58157023,1490,1495,1495,1490,813
|
|
20240805,090300,56944512,1500,1502,1502,1491,3557
|
|
20240805,090200,51613899,1502,1506,1506,1502,587
|
|
20240805,090100,50731297,1519,1520,1520,1504,16153
|
|
20240805,090000,26394707,1515,1525,1525,1515,17239
|