577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,183400,9690933024,1395,1395,1395,1395,71911
|
|
20240802,183300,9690933024,1395,1395,1395,1395,0
|
|
20240802,183200,9690933024,1395,1395,1395,1395,0
|
|
20240802,183100,9690933024,1395,1395,1395,1395,0
|
|
20240802,183000,9690933024,1395,1395,1395,1395,0
|
|
20240802,182900,9690933024,1395,1395,1395,1395,0
|
|
20240802,182800,9690933024,1395,1395,1395,1395,0
|
|
20240802,182700,9690933024,1395,1395,1395,1395,0
|
|
20240802,182600,9690933024,1395,1395,1395,1395,0
|
|
20240802,182500,9690933024,1395,1395,1395,1395,0
|
|
20240802,182400,9690933024,1395,1395,1395,1395,0
|
|
20240802,182300,9690933024,1395,1395,1395,1395,0
|
|
20240802,182200,9690933024,1395,1395,1395,1395,0
|
|
20240802,182100,9690933024,1395,1395,1395,1395,0
|
|
20240802,182000,9690933024,1395,1395,1395,1395,0
|
|
20240802,181900,9690933024,1395,1395,1395,1395,0
|
|
20240802,181800,9690933024,1395,1395,1395,1395,0
|
|
20240802,181700,9690933024,1395,1395,1395,1395,0
|
|
20240802,181600,9690933024,1395,1395,1395,1395,0
|
|
20240802,181500,9690933024,1395,1395,1395,1395,0
|
|
20240802,181400,9690933024,1395,1395,1395,1395,0
|
|
20240802,181300,9690933024,1395,1395,1395,1395,0
|
|
20240802,181200,9690933024,1395,1395,1395,1395,0
|
|
20240802,181100,9690933024,1395,1395,1395,1395,0
|
|
20240802,181000,9690933024,1395,1395,1395,1395,0
|
|
20240802,180900,9690933024,1395,1395,1395,1395,0
|
|
20240802,180800,9690933024,1395,1395,1395,1395,0
|
|
20240802,180700,9690933024,1395,1395,1395,1395,0
|
|
20240802,180600,9690933024,1395,1395,1395,1395,0
|
|
20240802,180500,9690933024,1395,1395,1395,1395,0
|
|
20240802,180400,9690933024,1395,1395,1395,1395,71911
|
|
20240802,180300,9690933024,1395,1395,1395,1395,0
|
|
20240802,180200,9690933024,1395,1395,1395,1395,0
|
|
20240802,180100,9690933024,1395,1395,1395,1395,0
|
|
20240802,180000,9690933024,1395,1395,1395,1395,0
|
|
20240802,175900,9690933024,1395,1395,1395,1395,0
|
|
20240802,175800,9690933024,1395,1395,1395,1395,0
|
|
20240802,175700,9690933024,1395,1395,1395,1395,0
|
|
20240802,175600,9690933024,1395,1395,1395,1395,0
|
|
20240802,175500,9690933024,1395,1395,1395,1395,0
|
|
20240802,175400,9690933024,1395,1395,1395,1395,0
|
|
20240802,175300,9690933024,1395,1395,1395,1395,0
|
|
20240802,175200,9690933024,1395,1395,1395,1395,0
|
|
20240802,175100,9690933024,1395,1395,1395,1395,0
|
|
20240802,175000,9690933024,1395,1395,1395,1395,0
|
|
20240802,174900,9690933024,1395,1395,1395,1395,0
|
|
20240802,174800,9690933024,1395,1395,1395,1395,0
|
|
20240802,174700,9690933024,1395,1395,1395,1395,0
|
|
20240802,174600,9690933024,1395,1395,1395,1395,0
|
|
20240802,174500,9690933024,1395,1395,1395,1395,0
|
|
20240802,174400,9690933024,1395,1395,1395,1395,0
|
|
20240802,174300,9690933024,1395,1395,1395,1395,0
|
|
20240802,174200,9690933024,1395,1395,1395,1395,0
|
|
20240802,174100,9690933024,1395,1395,1395,1395,0
|
|
20240802,174000,9690933024,1395,1395,1395,1395,0
|
|
20240802,173900,9690933024,1395,1395,1395,1395,0
|
|
20240802,173800,9690933024,1395,1395,1395,1395,0
|
|
20240802,173700,9690933024,1395,1395,1395,1395,0
|
|
20240802,173600,9690933024,1395,1395,1395,1395,0
|
|
20240802,173500,9690933024,1395,1395,1395,1395,0
|
|
20240802,173400,9690933024,1395,1395,1395,1395,71911
|
|
20240802,173300,9690933024,1395,1395,1395,1395,0
|
|
20240802,173200,9690933024,1395,1395,1395,1395,0
|
|
20240802,173100,9690933024,1395,1395,1395,1395,0
|
|
20240802,173000,9690933024,1395,1395,1395,1395,0
|
|
20240802,172900,9690933024,1395,1395,1395,1395,0
|
|
20240802,172800,9690933024,1395,1395,1395,1395,0
|
|
20240802,172700,9690933024,1395,1395,1395,1395,0
|
|
20240802,172600,9690933024,1395,1395,1395,1395,0
|
|
20240802,172500,9690933024,1395,1395,1395,1395,0
|
|
20240802,172400,9690933024,1395,1395,1395,1395,0
|
|
20240802,172300,9690933024,1395,1395,1395,1395,0
|
|
20240802,172200,9690933024,1395,1395,1395,1395,0
|
|
20240802,172100,9690933024,1395,1395,1395,1395,0
|
|
20240802,172000,9690933024,1395,1395,1395,1395,0
|
|
20240802,171900,9690933024,1395,1395,1395,1395,0
|
|
20240802,171800,9690933024,1395,1395,1395,1395,0
|
|
20240802,171700,9690933024,1395,1395,1395,1395,0
|
|
20240802,171600,9690933024,1395,1395,1395,1395,0
|
|
20240802,171500,9690933024,1395,1395,1395,1395,0
|
|
20240802,171400,9690933024,1395,1395,1395,1395,0
|
|
20240802,171300,9690933024,1395,1395,1395,1395,0
|
|
20240802,171200,9690933024,1395,1395,1395,1395,0
|
|
20240802,171100,9690933024,1395,1395,1395,1395,0
|
|
20240802,171000,9690933024,1395,1395,1395,1395,0
|
|
20240802,170900,9690933024,1395,1395,1395,1395,0
|
|
20240802,170800,9690933024,1395,1395,1395,1395,0
|
|
20240802,170700,9690933024,1395,1395,1395,1395,0
|
|
20240802,170600,9690933024,1395,1395,1395,1395,0
|
|
20240802,170500,9690933024,1395,1395,1395,1395,0
|
|
20240802,170400,9690933024,1395,1395,1395,1395,71911
|
|
20240802,170300,9690933024,1395,1395,1395,1395,0
|
|
20240802,170200,9690933024,1395,1395,1395,1395,0
|
|
20240802,170100,9690933024,1395,1395,1395,1395,0
|
|
20240802,170000,9690933024,1395,1395,1395,1395,0
|
|
20240802,165900,9690933024,1395,1395,1395,1395,0
|
|
20240802,165800,9690933024,1395,1395,1395,1395,0
|
|
20240802,165700,9690933024,1395,1395,1395,1395,0
|
|
20240802,165600,9690933024,1395,1395,1395,1395,0
|
|
20240802,165500,9690933024,1395,1395,1395,1395,0
|
|
20240802,165400,9690933024,1395,1395,1395,1395,0
|
|
20240802,165300,9690933024,1395,1395,1395,1395,0
|
|
20240802,165200,9690933024,1395,1395,1395,1395,0
|
|
20240802,165100,9690933024,1395,1395,1395,1395,0
|
|
20240802,165000,9690933024,1395,1395,1395,1395,0
|
|
20240802,164900,9690933024,1395,1395,1395,1395,0
|
|
20240802,164800,9690933024,1395,1395,1395,1395,0
|
|
20240802,164700,9690933024,1395,1395,1395,1395,0
|
|
20240802,164600,9690933024,1395,1395,1395,1395,0
|
|
20240802,164500,9690933024,1395,1395,1395,1395,0
|
|
20240802,164400,9690933024,1395,1395,1395,1395,0
|
|
20240802,164300,9690933024,1395,1395,1395,1395,0
|
|
20240802,164200,9690933024,1395,1395,1395,1395,0
|
|
20240802,164100,9690933024,1395,1395,1395,1395,0
|
|
20240802,164000,9690933024,1395,1395,1395,1395,0
|
|
20240802,163900,9690933024,1395,1395,1395,1395,0
|
|
20240802,163800,9690933024,1395,1395,1395,1395,0
|
|
20240802,163700,9690933024,1395,1395,1395,1395,0
|
|
20240802,163600,9690933024,1395,1395,1395,1395,0
|
|
20240802,163500,9690933024,1395,1395,1395,1395,0
|
|
20240802,163400,9690933024,1395,1395,1395,1395,71911
|
|
20240802,163300,9690933024,1395,1395,1395,1395,0
|
|
20240802,163200,9690933024,1395,1395,1395,1395,0
|
|
20240802,163100,9690933024,1395,1395,1395,1395,0
|
|
20240802,163000,9690933024,1395,1395,1395,1395,0
|
|
20240802,162900,9690933024,1395,1395,1395,1395,0
|
|
20240802,162800,9690933024,1395,1395,1395,1395,0
|
|
20240802,162700,9690933024,1395,1395,1395,1395,0
|
|
20240802,162600,9690933024,1395,1395,1395,1395,0
|
|
20240802,162500,9690933024,1395,1395,1395,1395,0
|
|
20240802,162400,9690933024,1395,1395,1395,1395,0
|
|
20240802,162300,9690933024,1395,1395,1395,1395,0
|
|
20240802,162200,9690933024,1395,1395,1395,1395,0
|
|
20240802,162100,9690933024,1395,1395,1395,1395,0
|
|
20240802,162000,9690933024,1395,1395,1395,1395,0
|
|
20240802,161900,9690933024,1395,1395,1395,1395,0
|
|
20240802,161800,9690933024,1395,1395,1395,1395,0
|
|
20240802,161700,9690933024,1395,1395,1395,1395,0
|
|
20240802,161600,9690933024,1395,1395,1395,1395,0
|
|
20240802,161500,9690933024,1395,1395,1395,1395,0
|
|
20240802,161400,9690933024,1395,1395,1395,1395,0
|
|
20240802,161300,9690933024,1395,1395,1395,1395,0
|
|
20240802,161200,9690933024,1395,1395,1395,1395,0
|
|
20240802,161100,9690933024,1395,1395,1395,1395,0
|
|
20240802,161000,9690933024,1395,1395,1395,1395,0
|
|
20240802,160900,9690933024,1395,1395,1395,1395,0
|
|
20240802,160800,9690933024,1395,1395,1395,1395,0
|
|
20240802,160700,9690933024,1395,1395,1395,1395,0
|
|
20240802,160600,9690933024,1395,1395,1395,1395,0
|
|
20240802,160500,9690933024,1395,1395,1395,1395,0
|
|
20240802,160400,9690933024,1395,1395,1395,1395,71911
|
|
20240802,160300,9690933024,1395,1395,1395,1395,0
|
|
20240802,160200,9690933024,1395,1395,1395,1395,0
|
|
20240802,160100,9690933024,1395,1395,1395,1395,0
|
|
20240802,160000,9690933024,1395,1395,1395,1395,0
|
|
20240802,155900,9690933024,1395,1395,1395,1395,0
|
|
20240802,155800,9690933024,1395,1395,1395,1395,0
|
|
20240802,155700,9690933024,1395,1395,1395,1395,0
|
|
20240802,155600,9690933024,1395,1395,1395,1395,0
|
|
20240802,155500,9690933024,1395,1395,1395,1395,0
|
|
20240802,155400,9690933024,1395,1395,1395,1395,0
|
|
20240802,155300,9690933024,1395,1395,1395,1395,0
|
|
20240802,155200,9690933024,1395,1395,1395,1395,0
|
|
20240802,155100,9690933024,1395,1395,1395,1395,0
|
|
20240802,155000,9690933024,1395,1395,1395,1395,0
|
|
20240802,154900,9690933024,1395,1395,1395,1395,0
|
|
20240802,154800,9690933024,1395,1395,1395,1395,0
|
|
20240802,154700,9690933024,1395,1395,1395,1395,0
|
|
20240802,154600,9690933024,1395,1395,1395,1395,0
|
|
20240802,154500,9690933024,1395,1395,1395,1395,0
|
|
20240802,154400,9690933024,1395,1395,1395,1395,0
|
|
20240802,154300,9690933024,1395,1395,1395,1395,0
|
|
20240802,154200,9690933024,1395,1395,1395,1395,0
|
|
20240802,154100,9690933024,1395,1395,1395,1395,0
|
|
20240802,154000,9690933024,1395,1395,1395,1395,0
|
|
20240802,153900,9690933024,1395,1395,1395,1395,0
|
|
20240802,153800,9690933024,1395,1395,1395,1395,0
|
|
20240802,153700,9690933024,1395,1395,1395,1395,0
|
|
20240802,153600,9690933024,1395,1395,1395,1395,0
|
|
20240802,153500,9690933024,1395,1395,1395,1395,0
|
|
20240802,153400,9690933024,1395,1395,1395,1395,71911
|
|
20240802,153300,9690933024,1395,1395,1395,1395,0
|
|
20240802,153200,9690933024,1395,1395,1395,1395,0
|
|
20240802,153100,9690933024,1395,1395,1395,1395,0
|
|
20240802,153000,9690933024,1395,1395,1395,1395,71911
|
|
20240802,152900,9590617179,1396,1396,1396,1396,0
|
|
20240802,152800,9590617179,1396,1396,1396,1396,0
|
|
20240802,152700,9590617179,1396,1396,1396,1396,0
|
|
20240802,152600,9590617179,1396,1396,1396,1396,0
|
|
20240802,152500,9590617179,1396,1396,1396,1396,0
|
|
20240802,152400,9590617179,1396,1396,1396,1396,0
|
|
20240802,152300,9590617179,1396,1396,1396,1396,0
|
|
20240802,152200,9590617179,1396,1396,1396,1396,0
|
|
20240802,152100,9590617179,1396,1396,1396,1396,0
|
|
20240802,152000,9590617179,1396,1396,1396,1396,0
|
|
20240802,151900,9590617179,1396,1400,1401,1396,17388
|
|
20240802,151800,9566311489,1401,1401,1403,1397,14694
|
|
20240802,151700,9545749583,1403,1402,1403,1401,10709
|
|
20240802,151600,9530736125,1402,1403,1403,1400,7253
|
|
20240802,151500,9520573028,1402,1400,1402,1399,21866
|
|
20240802,151400,9489941395,1400,1399,1400,1398,2440
|
|
20240802,151300,9486529237,1400,1400,1400,1399,2992
|
|
20240802,151200,9482340438,1397,1403,1404,1397,28418
|
|
20240802,151100,9442518580,1403,1403,1405,1402,6285
|
|
20240802,151000,9433700622,1405,1405,1405,1402,1802
|
|
20240802,150900,9431171624,1400,1399,1408,1398,47842
|
|
20240802,150800,9364037295,1399,1399,1400,1397,39779
|
|
20240802,150700,9308433756,1399,1399,1400,1399,9535
|
|
20240802,150600,9295092952,1399,1400,1400,1399,3714
|
|
20240802,150500,9289895402,1400,1399,1401,1398,3572
|
|
20240802,150400,9284898119,1402,1401,1402,1398,20941
|
|
20240802,150300,9255588547,1401,1402,1402,1399,16018
|
|
20240802,150200,9233160051,1402,1401,1403,1401,3010
|
|
20240802,150100,9228939454,1402,1400,1402,1400,4763
|
|
20240802,150000,9222268821,1400,1399,1400,1399,22795
|
|
20240802,145900,9190364009,1398,1397,1399,1397,21077
|
|
20240802,145800,9160901018,1398,1397,1398,1395,20921
|
|
20240802,145700,9131694284,1397,1396,1397,1395,10472
|
|
20240802,145600,9117082703,1396,1394,1396,1394,14173
|
|
20240802,145500,9097304412,1394,1393,1394,1390,26145
|
|
20240802,145400,9060912284,1393,1393,1393,1392,11128
|
|
20240802,145300,9045413077,1393,1392,1393,1391,4922
|
|
20240802,145200,9038560620,1392,1390,1392,1390,7079
|
|
20240802,145100,9028713741,1391,1389,1391,1388,10650
|
|
20240802,145000,9013909000,1389,1388,1389,1387,10377
|
|
20240802,144900,8999505563,1388,1386,1388,1386,14752
|
|
20240802,144800,8979034995,1386,1385,1387,1385,13525
|
|
20240802,144700,8960286359,1385,1385,1386,1385,6901
|
|
20240802,144600,8950728473,1385,1385,1385,1383,5429
|
|
20240802,144500,8943212533,1384,1385,1385,1384,3282
|
|
20240802,144400,8938669509,1385,1384,1385,1383,5099
|
|
20240802,144300,8931611666,1385,1385,1385,1383,8509
|
|
20240802,144200,8919841381,1383,1383,1386,1383,14546
|
|
20240802,144100,8899713362,1381,1381,1383,1380,29921
|
|
20240802,144000,8858381404,1381,1378,1381,1377,31750
|
|
20240802,143900,8814601998,1378,1378,1378,1377,8937
|
|
20240802,143800,8802289628,1378,1380,1380,1378,9187
|
|
20240802,143700,8789626998,1378,1380,1380,1378,11305
|
|
20240802,143600,8774040015,1379,1379,1380,1378,5096
|
|
20240802,143500,8767013802,1379,1380,1380,1378,8972
|
|
20240802,143400,8754643599,1379,1380,1380,1379,6798
|
|
20240802,143300,8745268166,1379,1380,1380,1379,8748
|
|
20240802,143200,8733202607,1380,1380,1381,1379,12776
|
|
20240802,143100,8715572792,1380,1380,1382,1380,8389
|
|
20240802,143000,8703993638,1380,1380,1380,1379,5345
|
|
20240802,142900,8696620045,1380,1379,1380,1379,5320
|
|
20240802,142800,8689280306,1380,1380,1380,1379,9451
|
|
20240802,142700,8676239226,1380,1378,1380,1377,25686
|
|
20240802,142600,8640837831,1379,1380,1380,1378,14478
|
|
20240802,142500,8620876902,1380,1382,1382,1379,61371
|
|
20240802,142400,8536169595,1382,1385,1385,1382,19010
|
|
20240802,142300,8509872891,1385,1386,1386,1385,45213
|
|
20240802,142200,8447245344,1386,1387,1388,1386,18995
|
|
20240802,142100,8420907019,1388,1387,1388,1386,17772
|
|
20240802,142000,8396267050,1387,1388,1388,1386,14579
|
|
20240802,141900,8376042231,1388,1389,1390,1387,13838
|
|
20240802,141800,8356831649,1389,1391,1391,1389,87171
|
|
20240802,141700,8235674549,1391,1391,1391,1390,18449
|
|
20240802,141600,8210022211,1391,1390,1391,1390,10242
|
|
20240802,141500,8195780890,1390,1391,1391,1390,2591
|
|
20240802,141400,8192178110,1391,1391,1391,1390,15861
|
|
20240802,141300,8170115659,1391,1390,1391,1390,7514
|
|
20240802,141200,8159670153,1390,1392,1392,1390,6719
|
|
20240802,141100,8150324037,1391,1392,1392,1391,16622
|
|
20240802,141000,8127198341,1392,1392,1392,1391,4366
|
|
20240802,140900,8121120870,1392,1392,1392,1391,8344
|
|
20240802,140800,8109512512,1391,1392,1392,1391,10293
|
|
20240802,140700,8095188006,1391,1392,1392,1391,2503
|
|
20240802,140600,8091705082,1392,1392,1392,1391,1839
|
|
20240802,140500,8089146611,1391,1392,1392,1391,4158
|
|
20240802,140400,8083361515,1392,1393,1393,1392,10369
|
|
20240802,140300,8068927167,1393,1392,1393,1391,13239
|
|
20240802,140200,8050510078,1392,1392,1392,1391,7702
|
|
20240802,140100,8039794028,1392,1393,1393,1391,29580
|
|
20240802,140000,7998638490,1393,1393,1393,1392,5743
|
|
20240802,135900,7990640604,1393,1394,1394,1392,14449
|
|
20240802,135800,7970511844,1394,1395,1395,1394,15925
|
|
20240802,135700,7948311920,1395,1396,1396,1395,68801
|
|
20240802,135600,7852333676,1396,1396,1396,1396,2210
|
|
20240802,135500,7849248516,1396,1396,1396,1395,4205
|
|
20240802,135400,7843381188,1396,1396,1396,1395,4460
|
|
20240802,135300,7837157373,1396,1397,1397,1396,19370
|
|
20240802,135200,7810115531,1397,1397,1397,1396,4984
|
|
20240802,135100,7803156121,1397,1396,1397,1396,2372
|
|
20240802,135000,7799843583,1397,1397,1397,1396,4548
|
|
20240802,134900,7793493332,1397,1396,1397,1396,7782
|
|
20240802,134800,7782624989,1397,1396,1397,1395,19041
|
|
20240802,134700,7756044131,1396,1396,1396,1395,21172
|
|
20240802,134600,7726503019,1396,1397,1397,1395,8853
|
|
20240802,134500,7714144042,1397,1396,1397,1396,1549
|
|
20240802,134400,7711980270,1396,1395,1396,1395,7857
|
|
20240802,134300,7701017176,1396,1396,1397,1396,13240
|
|
20240802,134200,7682528196,1396,1396,1397,1396,3829
|
|
20240802,134100,7677182330,1395,1397,1397,1395,14500
|
|
20240802,134000,7656939920,1397,1396,1397,1396,4309
|
|
20240802,133900,7650924344,1397,1397,1397,1396,24961
|
|
20240802,133800,7616073827,1397,1397,1397,1397,1998
|
|
20240802,133700,7613282621,1397,1397,1397,1396,2774
|
|
20240802,133600,7609407643,1397,1397,1398,1396,8650
|
|
20240802,133500,7597323923,1397,1397,1397,1396,9847
|
|
20240802,133400,7583568846,1397,1397,1397,1397,3867
|
|
20240802,133300,7578166647,1397,1396,1397,1396,5984
|
|
20240802,133200,7569812349,1396,1396,1397,1395,11881
|
|
20240802,133100,7553228622,1396,1397,1397,1396,10314
|
|
20240802,133000,7538829543,1397,1396,1397,1396,5112
|
|
20240802,132900,7531692147,1397,1397,1398,1396,29540
|
|
20240802,132800,7490452032,1397,1397,1397,1397,4565
|
|
20240802,132700,7484074727,1397,1397,1397,1397,9454
|
|
20240802,132600,7470867489,1397,1398,1398,1397,5691
|
|
20240802,132500,7462912671,1398,1396,1398,1396,6081
|
|
20240802,132400,7454414883,1397,1397,1398,1397,15805
|
|
20240802,132300,7432329571,1397,1398,1398,1397,7323
|
|
20240802,132200,7422094028,1398,1397,1398,1397,14134
|
|
20240802,132100,7402345196,1398,1397,1398,1397,4014
|
|
20240802,132000,7396735356,1397,1398,1398,1397,7480
|
|
20240802,131900,7386282475,1397,1398,1398,1397,2241
|
|
20240802,131800,7383151397,1398,1397,1399,1397,283
|
|
20240802,131700,7382755875,1396,1399,1399,1396,9608
|
|
20240802,131600,7369332218,1399,1398,1399,1398,5325
|
|
20240802,131500,7361884128,1399,1399,1399,1398,664
|
|
20240802,131400,7360955268,1399,1398,1399,1398,6489
|
|
20240802,131300,7351883611,1397,1396,1397,1395,7229
|
|
20240802,131200,7341790409,1396,1396,1396,1396,2157
|
|
20240802,131100,7338779237,1396,1396,1396,1395,12401
|
|
20240802,131000,7321468453,1396,1396,1397,1396,16443
|
|
20240802,130900,7298511014,1397,1397,1397,1396,11859
|
|
20240802,130800,7281946706,1396,1397,1398,1396,27737
|
|
20240802,130700,7243202985,1397,1398,1398,1397,12421
|
|
20240802,130600,7225848880,1398,1398,1398,1397,4300
|
|
20240802,130500,7219838573,1398,1398,1398,1397,1867
|
|
20240802,130400,7217229693,1398,1397,1398,1396,9632
|
|
20240802,130300,7203773588,1397,1396,1399,1395,30277
|
|
20240802,130200,7161499669,1398,1399,1399,1396,44652
|
|
20240802,130100,7099093731,1399,1400,1400,1399,17316
|
|
20240802,130000,7074865333,1399,1400,1402,1399,6043
|
|
20240802,125900,7066408078,1399,1403,1404,1398,409144
|
|
20240802,125800,6493527001,1403,1404,1405,1403,11682
|
|
20240802,125700,6477136984,1403,1405,1405,1403,15682
|
|
20240802,125600,6455128045,1405,1405,1405,1404,3934
|
|
20240802,125500,6449601025,1405,1405,1405,1404,9423
|
|
20240802,125400,6436366914,1404,1404,1404,1403,12651
|
|
20240802,125300,6418605298,1404,1404,1404,1403,2368
|
|
20240802,125200,6415280630,1403,1403,1404,1403,2746
|
|
20240802,125100,6411427982,1404,1403,1404,1402,11198
|
|
20240802,125000,6395726235,1403,1403,1403,1403,5193
|
|
20240802,124900,6388440456,1403,1403,1403,1403,2155
|
|
20240802,124800,6385416991,1403,1403,1404,1403,6141
|
|
20240802,124700,6376799245,1403,1403,1403,1402,9755
|
|
20240802,124600,6363114683,1403,1402,1403,1402,6088
|
|
20240802,124500,6354576238,1403,1402,1403,1402,15957
|
|
20240802,124400,6332204223,1401,1402,1403,1401,17068
|
|
20240802,124300,6308283160,1402,1402,1403,1402,17523
|
|
20240802,124200,6283715843,1402,1406,1406,1402,76354
|
|
20240802,124100,6176513199,1406,1406,1407,1405,14408
|
|
20240802,124000,6156257674,1406,1408,1408,1406,4959
|
|
20240802,123900,6149279099,1408,1408,1408,1407,2044
|
|
20240802,123800,6146401237,1408,1407,1408,1407,22502
|
|
20240802,123700,6114720612,1407,1407,1407,1407,2396
|
|
20240802,123600,6111349440,1407,1408,1408,1407,8174
|
|
20240802,123500,6099847449,1407,1408,1408,1407,4279
|
|
20240802,123400,6093823817,1408,1406,1408,1406,3241
|
|
20240802,123300,6089265292,1407,1406,1407,1406,2997
|
|
20240802,123200,6085050750,1406,1406,1407,1406,2590
|
|
20240802,123100,6081408840,1406,1406,1407,1406,10539
|
|
20240802,123000,6066591005,1406,1407,1407,1406,1103
|
|
20240802,122900,6065040173,1407,1406,1407,1406,789
|
|
20240802,122800,6063930250,1406,1406,1406,1405,2917
|
|
20240802,122700,6059830114,1405,1408,1408,1405,62050
|
|
20240802,122600,5972634734,1408,1407,1408,1407,16505
|
|
20240802,122500,5949411385,1407,1408,1408,1407,708
|
|
20240802,122400,5948414900,1408,1409,1409,1408,2295
|
|
20240802,122300,5945183454,1408,1408,1408,1408,4869
|
|
20240802,122200,5938327902,1408,1408,1408,1408,336
|
|
20240802,122100,5937854814,1408,1407,1408,1407,1318
|
|
20240802,122000,5936000169,1408,1408,1408,1407,2937
|
|
20240802,121900,5931866204,1408,1407,1408,1406,3901
|
|
20240802,121800,5926381179,1408,1409,1409,1407,4013
|
|
20240802,121700,5920733686,1410,1408,1410,1408,25967
|
|
20240802,121600,5884160502,1408,1407,1408,1407,5169
|
|
20240802,121500,5876884633,1407,1407,1407,1407,6946
|
|
20240802,121400,5867111611,1407,1407,1407,1406,4701
|
|
20240802,121300,5860501823,1407,1407,1407,1407,4281
|
|
20240802,121200,5854478456,1407,1408,1408,1407,2175
|
|
20240802,121100,5851417681,1408,1408,1409,1407,2746
|
|
20240802,121000,5847551897,1409,1409,1409,1408,1306
|
|
20240802,120900,5845712243,1409,1409,1409,1408,4041
|
|
20240802,120800,5840018578,1409,1408,1409,1408,5238
|
|
20240802,120700,5832638370,1408,1407,1408,1407,3508
|
|
20240802,120600,5827700205,1408,1408,1408,1407,3146
|
|
20240802,120500,5823273009,1408,1408,1408,1407,359
|
|
20240802,120400,5822767638,1408,1408,1408,1406,5561
|
|
20240802,120300,5814943778,1407,1408,1408,1407,2720
|
|
20240802,120200,5811114696,1408,1407,1408,1406,577
|
|
20240802,120100,5810302805,1407,1407,1407,1404,28863
|
|
20240802,120000,5769756917,1408,1408,1408,1408,421
|
|
20240802,115900,5769164149,1406,1406,1406,1406,1709
|
|
20240802,115800,5766761295,1406,1406,1406,1406,2792
|
|
20240802,115700,5762835743,1406,1406,1406,1405,8425
|
|
20240802,115600,5750994193,1406,1405,1406,1405,5641
|
|
20240802,115500,5743066702,1405,1405,1408,1405,2616
|
|
20240802,115400,5739386627,1407,1404,1407,1403,20440
|
|
20240802,115300,5710683328,1404,1407,1407,1404,16090
|
|
20240802,115200,5688074404,1407,1406,1407,1406,2546
|
|
20240802,115100,5684494507,1406,1405,1406,1405,8247
|
|
20240802,115000,5672901467,1405,1406,1406,1404,42484
|
|
20240802,114900,5613203929,1406,1406,1407,1405,7985
|
|
20240802,114800,5601977255,1406,1408,1408,1406,11508
|
|
20240802,114700,5585790438,1408,1410,1410,1407,19167
|
|
20240802,114600,5558805933,1410,1409,1410,1409,8216
|
|
20240802,114500,5547228499,1410,1410,1410,1410,571
|
|
20240802,114400,5546423389,1410,1410,1410,1408,93032
|
|
20240802,114300,5415269317,1410,1412,1412,1410,110890
|
|
20240802,114200,5258789702,1412,1412,1412,1411,5751
|
|
20240802,114100,5250670640,1412,1413,1413,1412,13930
|
|
20240802,114000,5231001464,1413,1413,1413,1412,2497
|
|
20240802,113900,5227475623,1413,1413,1413,1412,6963
|
|
20240802,113800,5217641266,1413,1413,1413,1413,7388
|
|
20240802,113700,5207202022,1413,1413,1414,1413,5439
|
|
20240802,113600,5199516714,1413,1413,1413,1412,3016
|
|
20240802,113500,5195255107,1413,1413,1413,1413,1981
|
|
20240802,113400,5192455954,1413,1413,1414,1413,4930
|
|
20240802,113300,5185488357,1413,1413,1413,1412,12050
|
|
20240802,113200,5168461708,1413,1413,1413,1412,715
|
|
20240802,113100,5167451473,1413,1413,1413,1412,23279
|
|
20240802,113000,5134568246,1413,1413,1413,1412,5521
|
|
20240802,112900,5126767260,1414,1414,1414,1413,981
|
|
20240802,112800,5125381004,1414,1413,1414,1412,5005
|
|
20240802,112700,5118310350,1414,1413,1414,1412,18686
|
|
20240802,112600,5091911124,1413,1413,1413,1412,8118
|
|
20240802,112500,5080441760,1413,1413,1413,1412,4371
|
|
20240802,112400,5074268762,1413,1413,1413,1412,4708
|
|
20240802,112300,5067619461,1413,1414,1414,1413,1829
|
|
20240802,112200,5065035048,1414,1413,1414,1413,19840
|
|
20240802,112100,5037000620,1413,1414,1414,1413,14432
|
|
20240802,112000,5016604470,1413,1414,1414,1413,8091
|
|
20240802,111900,5005171831,1413,1414,1414,1413,6511
|
|
20240802,111800,4995971340,1414,1414,1414,1413,4505
|
|
20240802,111700,4989603633,1414,1414,1414,1413,15568
|
|
20240802,111600,4967602781,1414,1413,1414,1413,4324
|
|
20240802,111500,4961488675,1414,1414,1414,1413,1897
|
|
20240802,111400,4958807265,1414,1414,1414,1413,6258
|
|
20240802,111300,4949960695,1413,1413,1414,1412,3403
|
|
20240802,111200,4945153495,1412,1414,1414,1412,8102
|
|
20240802,111100,4933706436,1414,1413,1414,1413,2830
|
|
20240802,111000,4929707116,1413,1413,1413,1412,9541
|
|
20240802,110900,4916232241,1413,1413,1413,1412,5736
|
|
20240802,110800,4908129273,1413,1413,1414,1412,5429
|
|
20240802,110700,4900458509,1413,1413,1413,1412,11016
|
|
20240802,110600,4884903401,1412,1411,1413,1411,12129
|
|
20240802,110500,4867786706,1411,1413,1413,1410,121655
|
|
20240802,110400,4696236283,1411,1415,1415,1411,109234
|
|
20240802,110300,4541997754,1415,1415,1416,1414,6685
|
|
20240802,110200,4532538858,1416,1416,1416,1414,51275
|
|
20240802,110100,4460030501,1416,1418,1418,1415,53701
|
|
20240802,110000,4384026295,1417,1417,1418,1417,6846
|
|
20240802,105900,4374324847,1418,1419,1419,1417,13521
|
|
20240802,105800,4355149909,1419,1418,1419,1418,3858
|
|
20240802,105700,4349676150,1418,1418,1419,1417,666
|
|
20240802,105600,4348731902,1418,1420,1420,1418,2672
|
|
20240802,105500,4344940382,1419,1419,1419,1419,5835
|
|
20240802,105400,4336660517,1419,1417,1419,1417,10345
|
|
20240802,105300,4321990773,1417,1418,1418,1417,4467
|
|
20240802,105200,4315659964,1417,1417,1417,1416,1179
|
|
20240802,105100,4313989367,1417,1416,1418,1416,5591
|
|
20240802,105000,4306066341,1417,1417,1417,1416,2401
|
|
20240802,104900,4302666179,1416,1418,1418,1416,20993
|
|
20240802,104800,4272921043,1418,1418,1418,1417,7145
|
|
20240802,104700,4262791527,1418,1418,1418,1417,5423
|
|
20240802,104600,4255103103,1418,1418,1419,1418,15074
|
|
20240802,104500,4233728170,1418,1417,1418,1416,6802
|
|
20240802,104400,4224089531,1418,1417,1418,1415,12069
|
|
20240802,104300,4206991442,1418,1418,1418,1416,10777
|
|
20240802,104200,4191726854,1418,1416,1418,1416,2985
|
|
20240802,104100,4187498082,1418,1417,1418,1415,25826
|
|
20240802,104000,4150933014,1417,1417,1417,1417,10994
|
|
20240802,103900,4135354516,1417,1417,1418,1417,2054
|
|
20240802,103800,4132443991,1417,1417,1417,1416,7476
|
|
20240802,103700,4121852808,1417,1417,1417,1416,2834
|
|
20240802,103600,4117838110,1417,1417,1417,1416,13348
|
|
20240802,103500,4098925050,1416,1416,1417,1416,1547
|
|
20240802,103400,4096734412,1415,1416,1416,1415,10638
|
|
20240802,103300,4081674434,1416,1417,1417,1415,8480
|
|
20240802,103200,4069665510,1417,1417,1417,1417,3428
|
|
20240802,103100,4064808034,1417,1416,1417,1415,13887
|
|
20240802,103000,4045153611,1415,1418,1418,1415,80711
|
|
20240802,102900,3930866162,1418,1419,1419,1418,15622
|
|
20240802,102800,3908713918,1418,1419,1419,1418,8719
|
|
20240802,102700,3896350305,1418,1420,1420,1418,9821
|
|
20240802,102600,3882412784,1420,1420,1422,1419,14978
|
|
20240802,102500,3861155079,1419,1422,1422,1419,19258
|
|
20240802,102400,3833803698,1422,1422,1423,1421,6238
|
|
20240802,102300,3824933507,1421,1423,1424,1420,8358
|
|
20240802,102200,3813056262,1423,1423,1423,1422,1214
|
|
20240802,102100,3811328898,1423,1421,1423,1421,7846
|
|
20240802,102000,3800174314,1421,1421,1423,1420,24994
|
|
20240802,101900,3764676469,1421,1423,1423,1421,12214
|
|
20240802,101800,3747312812,1423,1425,1428,1423,3895
|
|
20240802,101700,3741767494,1425,1429,1429,1422,68837
|
|
20240802,101600,3643615369,1429,1429,1429,1429,5279
|
|
20240802,101500,3636071678,1429,1429,1430,1428,11023
|
|
20240802,101400,3620320598,1429,1429,1429,1428,13340
|
|
20240802,101300,3601258926,1429,1429,1429,1428,1204
|
|
20240802,101200,3599538511,1429,1428,1429,1427,2489
|
|
20240802,101100,3595983637,1427,1430,1431,1427,15273
|
|
20240802,101000,3574162840,1433,1430,1433,1429,8908
|
|
20240802,100900,3561418350,1430,1434,1434,1428,4335
|
|
20240802,100800,3555218749,1434,1434,1434,1431,3640
|
|
20240802,100700,3550005765,1428,1430,1434,1428,14608
|
|
20240802,100600,3529102210,1430,1435,1435,1430,27465
|
|
20240802,100500,3489712029,1437,1442,1443,1435,26525
|
|
20240802,100400,3451472769,1442,1431,1443,1430,88738
|
|
20240802,100300,3324260692,1431,1426,1431,1426,78614
|
|
20240802,100200,3211879948,1427,1422,1427,1421,44944
|
|
20240802,100100,3147860509,1422,1420,1422,1419,24729
|
|
20240802,100000,3112728240,1420,1420,1420,1419,4542
|
|
20240802,095900,3106282776,1420,1421,1421,1420,7172
|
|
20240802,095800,3096097837,1420,1420,1421,1420,8077
|
|
20240802,095700,3084626134,1421,1420,1421,1420,17470
|
|
20240802,095600,3059815530,1421,1421,1422,1420,4660
|
|
20240802,095500,3053193976,1422,1422,1422,1420,47864
|
|
20240802,095400,2985196400,1422,1423,1424,1422,18922
|
|
20240802,095300,2958286285,1423,1424,1424,1422,7162
|
|
20240802,095200,2948094697,1424,1423,1424,1422,8621
|
|
20240802,095100,2935828495,1424,1424,1424,1422,15569
|
|
20240802,095000,2913684411,1422,1424,1424,1422,31244
|
|
20240802,094900,2869221381,1424,1423,1424,1422,22029
|
|
20240802,094800,2837879173,1424,1425,1425,1423,12862
|
|
20240802,094700,2819564435,1425,1425,1425,1423,12367
|
|
20240802,094600,2801949403,1425,1427,1427,1424,7364
|
|
20240802,094500,2791456977,1427,1427,1428,1426,9591
|
|
20240802,094400,2777772337,1428,1426,1428,1426,10366
|
|
20240802,094300,2762980966,1427,1427,1427,1425,5538
|
|
20240802,094200,2755081168,1427,1426,1427,1425,6047
|
|
20240802,094100,2746457261,1427,1427,1428,1426,13172
|
|
20240802,094000,2727668941,1428,1428,1429,1427,6920
|
|
20240802,093900,2717786239,1428,1428,1429,1426,18263
|
|
20240802,093800,2691704842,1429,1427,1429,1426,23150
|
|
20240802,093700,2658650532,1428,1426,1428,1426,5048
|
|
20240802,093600,2651443936,1426,1426,1428,1426,9423
|
|
20240802,093500,2637998497,1426,1426,1426,1424,4453
|
|
20240802,093400,2631649509,1426,1426,1426,1423,14056
|
|
20240802,093300,2611638437,1424,1426,1428,1424,63946
|
|
20240802,093200,2520471745,1426,1423,1426,1422,19737
|
|
20240802,093100,2492358039,1423,1418,1423,1418,32845
|
|
20240802,093000,2445707719,1418,1416,1419,1416,15466
|
|
20240802,092900,2423787168,1416,1415,1417,1414,23940
|
|
20240802,092800,2389904670,1415,1414,1415,1413,11398
|
|
20240802,092700,2373785598,1415,1415,1416,1413,11853
|
|
20240802,092600,2357024992,1415,1416,1417,1413,32814
|
|
20240802,092500,2310584604,1416,1418,1418,1415,18194
|
|
20240802,092400,2284816329,1418,1416,1419,1416,35355
|
|
20240802,092300,2234707995,1416,1416,1418,1413,27179
|
|
20240802,092200,2196215463,1416,1414,1417,1412,51915
|
|
20240802,092100,2122794519,1414,1416,1416,1410,94480
|
|
20240802,092000,1989281618,1415,1420,1420,1415,38799
|
|
20240802,091900,1934308744,1420,1422,1422,1418,38522
|
|
20240802,091800,1879634894,1420,1420,1423,1419,95429
|
|
20240802,091700,1744122031,1420,1421,1422,1418,82866
|
|
20240802,091600,1626484338,1422,1423,1424,1420,133572
|
|
20240802,091500,1436722297,1424,1426,1426,1422,54661
|
|
20240802,091400,1358899344,1425,1427,1428,1424,28051
|
|
20240802,091300,1318923283,1426,1426,1429,1423,46610
|
|
20240802,091200,1252493188,1426,1426,1426,1425,39989
|
|
20240802,091100,1195493435,1426,1429,1432,1425,92988
|
|
20240802,091000,1062769851,1431,1433,1433,1429,84199
|
|
20240802,090900,942274843,1433,1433,1438,1431,67111
|
|
20240802,090800,846078468,1433,1435,1438,1432,27541
|
|
20240802,090700,806605230,1435,1433,1440,1428,85738
|
|
20240802,090600,683913769,1433,1433,1443,1428,66704
|
|
20240802,090500,588119775,1433,1443,1443,1425,93736
|
|
20240802,090400,453724995,1442,1449,1449,1442,40497
|
|
20240802,090300,395180336,1449,1452,1452,1447,103267
|
|
20240802,090200,245447189,1452,1460,1460,1451,21222
|
|
20240802,090100,214631745,1459,1462,1462,1454,50906
|
|
20240802,090000,140344788,1462,1469,1470,1460,95111
|