577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,183400,9497501821,1259,1259,1259,1259,51935
|
|
20240805,183300,9497501821,1259,1259,1259,1259,0
|
|
20240805,183200,9497501821,1259,1259,1259,1259,0
|
|
20240805,183100,9497501821,1259,1259,1259,1259,0
|
|
20240805,183000,9497501821,1259,1259,1259,1259,0
|
|
20240805,182900,9497501821,1259,1259,1259,1259,0
|
|
20240805,182800,9497501821,1259,1259,1259,1259,0
|
|
20240805,182700,9497501821,1259,1259,1259,1259,0
|
|
20240805,182600,9497501821,1259,1259,1259,1259,0
|
|
20240805,182500,9497501821,1259,1259,1259,1259,0
|
|
20240805,182400,9497501821,1259,1259,1259,1259,0
|
|
20240805,182300,9497501821,1259,1259,1259,1259,0
|
|
20240805,182200,9497501821,1259,1259,1259,1259,0
|
|
20240805,182100,9497501821,1259,1259,1259,1259,0
|
|
20240805,182000,9497501821,1259,1259,1259,1259,0
|
|
20240805,181900,9497501821,1259,1259,1259,1259,0
|
|
20240805,181800,9497501821,1259,1259,1259,1259,0
|
|
20240805,181700,9497501821,1259,1259,1259,1259,0
|
|
20240805,181600,9497501821,1259,1259,1259,1259,0
|
|
20240805,181500,9497501821,1259,1259,1259,1259,0
|
|
20240805,181400,9497501821,1259,1259,1259,1259,0
|
|
20240805,181300,9497501821,1259,1259,1259,1259,0
|
|
20240805,181200,9497501821,1259,1259,1259,1259,0
|
|
20240805,181100,9497501821,1259,1259,1259,1259,0
|
|
20240805,181000,9497501821,1259,1259,1259,1259,0
|
|
20240805,180900,9497501821,1259,1259,1259,1259,0
|
|
20240805,180800,9497501821,1259,1259,1259,1259,0
|
|
20240805,180700,9497501821,1259,1259,1259,1259,0
|
|
20240805,180600,9497501821,1259,1259,1259,1259,0
|
|
20240805,180500,9497501821,1259,1259,1259,1259,0
|
|
20240805,180400,9497501821,1259,1259,1259,1259,51935
|
|
20240805,180300,9497501821,1259,1259,1259,1259,0
|
|
20240805,180200,9497501821,1259,1259,1259,1259,0
|
|
20240805,180100,9497501821,1259,1259,1259,1259,0
|
|
20240805,180000,9497501821,1259,1259,1259,1259,0
|
|
20240805,175900,9497501821,1259,1259,1259,1259,0
|
|
20240805,175800,9497501821,1259,1259,1259,1259,0
|
|
20240805,175700,9497501821,1259,1259,1259,1259,0
|
|
20240805,175600,9497501821,1259,1259,1259,1259,0
|
|
20240805,175500,9497501821,1259,1259,1259,1259,0
|
|
20240805,175400,9497501821,1259,1259,1259,1259,0
|
|
20240805,175300,9497501821,1259,1259,1259,1259,0
|
|
20240805,175200,9497501821,1259,1259,1259,1259,0
|
|
20240805,175100,9497501821,1259,1259,1259,1259,0
|
|
20240805,175000,9497501821,1259,1259,1259,1259,0
|
|
20240805,174900,9497501821,1259,1259,1259,1259,0
|
|
20240805,174800,9497501821,1259,1259,1259,1259,0
|
|
20240805,174700,9497501821,1259,1259,1259,1259,0
|
|
20240805,174600,9497501821,1259,1259,1259,1259,0
|
|
20240805,174500,9497501821,1259,1259,1259,1259,0
|
|
20240805,174400,9497501821,1259,1259,1259,1259,0
|
|
20240805,174300,9497501821,1259,1259,1259,1259,0
|
|
20240805,174200,9497501821,1259,1259,1259,1259,0
|
|
20240805,174100,9497501821,1259,1259,1259,1259,0
|
|
20240805,174000,9497501821,1259,1259,1259,1259,0
|
|
20240805,173900,9497501821,1259,1259,1259,1259,0
|
|
20240805,173800,9497501821,1259,1259,1259,1259,0
|
|
20240805,173700,9497501821,1259,1259,1259,1259,0
|
|
20240805,173600,9497501821,1259,1259,1259,1259,0
|
|
20240805,173500,9497501821,1259,1259,1259,1259,0
|
|
20240805,173400,9497501821,1259,1259,1259,1259,51935
|
|
20240805,173300,9497501821,1259,1259,1259,1259,0
|
|
20240805,173200,9497501821,1259,1259,1259,1259,0
|
|
20240805,173100,9497501821,1259,1259,1259,1259,0
|
|
20240805,173000,9497501821,1259,1259,1259,1259,0
|
|
20240805,172900,9497501821,1259,1259,1259,1259,0
|
|
20240805,172800,9497501821,1259,1259,1259,1259,0
|
|
20240805,172700,9497501821,1259,1259,1259,1259,0
|
|
20240805,172600,9497501821,1259,1259,1259,1259,0
|
|
20240805,172500,9497501821,1259,1259,1259,1259,0
|
|
20240805,172400,9497501821,1259,1259,1259,1259,0
|
|
20240805,172300,9497501821,1259,1259,1259,1259,0
|
|
20240805,172200,9497501821,1259,1259,1259,1259,0
|
|
20240805,172100,9497501821,1259,1259,1259,1259,0
|
|
20240805,172000,9497501821,1259,1259,1259,1259,0
|
|
20240805,171900,9497501821,1259,1259,1259,1259,0
|
|
20240805,171800,9497501821,1259,1259,1259,1259,0
|
|
20240805,171700,9497501821,1259,1259,1259,1259,0
|
|
20240805,171600,9497501821,1259,1259,1259,1259,0
|
|
20240805,171500,9497501821,1259,1259,1259,1259,0
|
|
20240805,171400,9497501821,1259,1259,1259,1259,0
|
|
20240805,171300,9497501821,1259,1259,1259,1259,0
|
|
20240805,171200,9497501821,1259,1259,1259,1259,0
|
|
20240805,171100,9497501821,1259,1259,1259,1259,0
|
|
20240805,171000,9497501821,1259,1259,1259,1259,0
|
|
20240805,170900,9497501821,1259,1259,1259,1259,0
|
|
20240805,170800,9497501821,1259,1259,1259,1259,0
|
|
20240805,170700,9497501821,1259,1259,1259,1259,0
|
|
20240805,170600,9497501821,1259,1259,1259,1259,0
|
|
20240805,170500,9497501821,1259,1259,1259,1259,0
|
|
20240805,170400,9497501821,1259,1259,1259,1259,51935
|
|
20240805,170300,9497501821,1259,1259,1259,1259,0
|
|
20240805,170200,9497501821,1259,1259,1259,1259,0
|
|
20240805,170100,9497501821,1259,1259,1259,1259,0
|
|
20240805,170000,9497501821,1259,1259,1259,1259,0
|
|
20240805,165900,9497501821,1259,1259,1259,1259,0
|
|
20240805,165800,9497501821,1259,1259,1259,1259,0
|
|
20240805,165700,9497501821,1259,1259,1259,1259,0
|
|
20240805,165600,9497501821,1259,1259,1259,1259,0
|
|
20240805,165500,9497501821,1259,1259,1259,1259,0
|
|
20240805,165400,9497501821,1259,1259,1259,1259,0
|
|
20240805,165300,9497501821,1259,1259,1259,1259,0
|
|
20240805,165200,9497501821,1259,1259,1259,1259,0
|
|
20240805,165100,9497501821,1259,1259,1259,1259,0
|
|
20240805,165000,9497501821,1259,1259,1259,1259,0
|
|
20240805,164900,9497501821,1259,1259,1259,1259,0
|
|
20240805,164800,9497501821,1259,1259,1259,1259,0
|
|
20240805,164700,9497501821,1259,1259,1259,1259,0
|
|
20240805,164600,9497501821,1259,1259,1259,1259,0
|
|
20240805,164500,9497501821,1259,1259,1259,1259,0
|
|
20240805,164400,9497501821,1259,1259,1259,1259,0
|
|
20240805,164300,9497501821,1259,1259,1259,1259,0
|
|
20240805,164200,9497501821,1259,1259,1259,1259,0
|
|
20240805,164100,9497501821,1259,1259,1259,1259,0
|
|
20240805,164000,9497501821,1259,1259,1259,1259,0
|
|
20240805,163900,9497501821,1259,1259,1259,1259,0
|
|
20240805,163800,9497501821,1259,1259,1259,1259,0
|
|
20240805,163700,9497501821,1259,1259,1259,1259,0
|
|
20240805,163600,9497501821,1259,1259,1259,1259,0
|
|
20240805,163500,9497501821,1259,1259,1259,1259,0
|
|
20240805,163400,9497501821,1259,1259,1259,1259,51935
|
|
20240805,163300,9497501821,1259,1259,1259,1259,0
|
|
20240805,163200,9497501821,1259,1259,1259,1259,0
|
|
20240805,163100,9497501821,1259,1259,1259,1259,0
|
|
20240805,163000,9497501821,1259,1259,1259,1259,0
|
|
20240805,162900,9497501821,1259,1259,1259,1259,0
|
|
20240805,162800,9497501821,1259,1259,1259,1259,0
|
|
20240805,162700,9497501821,1259,1259,1259,1259,0
|
|
20240805,162600,9497501821,1259,1259,1259,1259,0
|
|
20240805,162500,9497501821,1259,1259,1259,1259,0
|
|
20240805,162400,9497501821,1259,1259,1259,1259,0
|
|
20240805,162300,9497501821,1259,1259,1259,1259,0
|
|
20240805,162200,9497501821,1259,1259,1259,1259,0
|
|
20240805,162100,9497501821,1259,1259,1259,1259,0
|
|
20240805,162000,9497501821,1259,1259,1259,1259,0
|
|
20240805,161900,9497501821,1259,1259,1259,1259,0
|
|
20240805,161800,9497501821,1259,1259,1259,1259,0
|
|
20240805,161700,9497501821,1259,1259,1259,1259,0
|
|
20240805,161600,9497501821,1259,1259,1259,1259,0
|
|
20240805,161500,9497501821,1259,1259,1259,1259,0
|
|
20240805,161400,9497501821,1259,1259,1259,1259,0
|
|
20240805,161300,9497501821,1259,1259,1259,1259,0
|
|
20240805,161200,9497501821,1259,1259,1259,1259,0
|
|
20240805,161100,9497501821,1259,1259,1259,1259,0
|
|
20240805,161000,9497501821,1259,1259,1259,1259,0
|
|
20240805,160900,9497501821,1259,1259,1259,1259,0
|
|
20240805,160800,9497501821,1259,1259,1259,1259,0
|
|
20240805,160700,9497501821,1259,1259,1259,1259,0
|
|
20240805,160600,9497501821,1259,1259,1259,1259,0
|
|
20240805,160500,9497501821,1259,1259,1259,1259,0
|
|
20240805,160400,9497501821,1259,1259,1259,1259,51935
|
|
20240805,160300,9497501821,1259,1259,1259,1259,0
|
|
20240805,160200,9497501821,1259,1259,1259,1259,0
|
|
20240805,160100,9497501821,1259,1259,1259,1259,0
|
|
20240805,160000,9497501821,1259,1259,1259,1259,0
|
|
20240805,155900,9497501821,1259,1259,1259,1259,0
|
|
20240805,155800,9497501821,1259,1259,1259,1259,0
|
|
20240805,155700,9497501821,1259,1259,1259,1259,0
|
|
20240805,155600,9497501821,1259,1259,1259,1259,0
|
|
20240805,155500,9497501821,1259,1259,1259,1259,0
|
|
20240805,155400,9497501821,1259,1259,1259,1259,0
|
|
20240805,155300,9497501821,1259,1259,1259,1259,0
|
|
20240805,155200,9497501821,1259,1259,1259,1259,0
|
|
20240805,155100,9497501821,1259,1259,1259,1259,0
|
|
20240805,155000,9497501821,1259,1259,1259,1259,0
|
|
20240805,154900,9497501821,1259,1259,1259,1259,0
|
|
20240805,154800,9497501821,1259,1259,1259,1259,0
|
|
20240805,154700,9497501821,1259,1259,1259,1259,0
|
|
20240805,154600,9497501821,1259,1259,1259,1259,0
|
|
20240805,154500,9497501821,1259,1259,1259,1259,0
|
|
20240805,154400,9497501821,1259,1259,1259,1259,0
|
|
20240805,154300,9497501821,1259,1259,1259,1259,0
|
|
20240805,154200,9497501821,1259,1259,1259,1259,0
|
|
20240805,154100,9497501821,1259,1259,1259,1259,0
|
|
20240805,154000,9497501821,1259,1259,1259,1259,0
|
|
20240805,153900,9497501821,1259,1259,1259,1259,0
|
|
20240805,153800,9497501821,1259,1259,1259,1259,0
|
|
20240805,153700,9497501821,1259,1259,1259,1259,0
|
|
20240805,153600,9497501821,1259,1259,1259,1259,0
|
|
20240805,153500,9497501821,1259,1259,1259,1259,0
|
|
20240805,153400,9497501821,1259,1259,1259,1259,51935
|
|
20240805,153300,9497501821,1259,1259,1259,1259,0
|
|
20240805,153200,9497501821,1259,1259,1259,1259,0
|
|
20240805,153100,9497501821,1259,1259,1259,1259,0
|
|
20240805,153000,9497501821,1259,1259,1259,1259,51935
|
|
20240805,152900,9432115656,1260,1260,1260,1260,0
|
|
20240805,152800,9432115656,1260,1260,1260,1260,0
|
|
20240805,152700,9432115656,1260,1260,1260,1260,0
|
|
20240805,152600,9432115656,1260,1260,1260,1260,0
|
|
20240805,152500,9432115656,1260,1260,1260,1260,0
|
|
20240805,152400,9432115656,1260,1260,1260,1260,0
|
|
20240805,152300,9432115656,1260,1260,1260,1260,0
|
|
20240805,152200,9432115656,1260,1260,1260,1260,0
|
|
20240805,152100,9432115656,1260,1260,1260,1260,0
|
|
20240805,152000,9432115656,1260,1260,1260,1260,0
|
|
20240805,151900,9432115656,1260,1259,1260,1258,12711
|
|
20240805,151800,9416114234,1260,1258,1260,1251,17584
|
|
20240805,151700,9393979130,1256,1257,1260,1249,18485
|
|
20240805,151600,9370749051,1249,1247,1262,1247,71566
|
|
20240805,151500,9281158633,1248,1243,1248,1243,47318
|
|
20240805,151400,9222278816,1242,1241,1249,1238,18883
|
|
20240805,151300,9198821136,1238,1238,1240,1232,23408
|
|
20240805,151200,9169822238,1238,1232,1238,1230,9442
|
|
20240805,151100,9158180904,1230,1232,1235,1230,26971
|
|
20240805,151000,9124982406,1232,1235,1237,1232,27640
|
|
20240805,150900,9090910775,1232,1239,1239,1232,18966
|
|
20240805,150800,9067515486,1235,1239,1239,1235,24166
|
|
20240805,150700,9037613137,1239,1239,1239,1237,6120
|
|
20240805,150600,9030036677,1238,1244,1244,1238,10643
|
|
20240805,150500,9016830629,1244,1244,1247,1238,35734
|
|
20240805,150400,8972406551,1244,1247,1255,1244,37049
|
|
20240805,150300,8926192083,1247,1247,1257,1246,12452
|
|
20240805,150200,8910624276,1246,1245,1257,1241,19815
|
|
20240805,150100,8885902182,1241,1240,1250,1232,29303
|
|
20240805,150000,8849531282,1240,1237,1245,1230,70828
|
|
20240805,145900,8762007415,1239,1220,1239,1220,15862
|
|
20240805,145800,8742484377,1220,1208,1220,1205,14809
|
|
20240805,145700,8724525585,1207,1199,1208,1191,59405
|
|
20240805,145600,8653194820,1198,1180,1198,1180,17259
|
|
20240805,145500,8632642318,1189,1180,1191,1158,39167
|
|
20240805,145400,8586443343,1180,1200,1202,1150,55601
|
|
20240805,145300,8520082011,1200,1205,1206,1200,75958
|
|
20240805,145200,8428840143,1203,1218,1218,1203,32593
|
|
20240805,145100,8389449081,1218,1224,1224,1210,43459
|
|
20240805,145000,8336481370,1220,1233,1235,1220,89180
|
|
20240805,144900,8226823948,1235,1235,1238,1234,17188
|
|
20240805,144800,8205595735,1235,1237,1239,1233,127068
|
|
20240805,144700,8048680879,1235,1240,1243,1235,79750
|
|
20240805,144600,7950023965,1240,1246,1248,1240,36702
|
|
20240805,144500,7904340512,1246,1261,1261,1245,116718
|
|
20240805,144400,7757951436,1262,1265,1265,1262,117544
|
|
20240805,144300,7609307209,1267,1267,1267,1267,0
|
|
20240805,144200,7609307209,1267,1267,1267,1267,0
|
|
20240805,144100,7609307209,1267,1267,1267,1267,0
|
|
20240805,144000,7609307209,1267,1267,1267,1267,0
|
|
20240805,143900,7609307209,1267,1267,1267,1267,0
|
|
20240805,143800,7609307209,1267,1267,1267,1267,0
|
|
20240805,143700,7609307209,1267,1267,1267,1267,0
|
|
20240805,143600,7609307209,1267,1267,1267,1267,0
|
|
20240805,143500,7609307209,1267,1267,1267,1267,0
|
|
20240805,143400,7609307209,1267,1267,1267,1267,0
|
|
20240805,143300,7609307209,1267,1267,1267,1267,0
|
|
20240805,143200,7609307209,1267,1267,1267,1267,0
|
|
20240805,143100,7609307209,1267,1267,1267,1267,0
|
|
20240805,143000,7609307209,1267,1267,1267,1267,0
|
|
20240805,142900,7609307209,1267,1267,1267,1267,0
|
|
20240805,142800,7609307209,1267,1267,1267,1267,0
|
|
20240805,142700,7609307209,1267,1267,1267,1267,0
|
|
20240805,142600,7609307209,1267,1267,1267,1267,0
|
|
20240805,142500,7609307209,1267,1267,1267,1267,0
|
|
20240805,142400,7609307209,1267,1267,1267,1267,0
|
|
20240805,142300,7609307209,1267,1267,1267,1267,0
|
|
20240805,142200,7609307209,1267,1267,1267,1267,0
|
|
20240805,142100,7609307209,1267,1267,1267,1267,0
|
|
20240805,142000,7609307209,1267,1267,1267,1267,0
|
|
20240805,141900,7609307209,1267,1267,1267,1267,0
|
|
20240805,141800,7609307209,1267,1267,1267,1267,0
|
|
20240805,141700,7609307209,1267,1267,1267,1267,0
|
|
20240805,141600,7609307209,1267,1267,1267,1267,0
|
|
20240805,141500,7609307209,1267,1267,1267,1267,0
|
|
20240805,141400,7609307209,1267,1267,1267,1266,1580
|
|
20240805,141300,7607306350,1266,1267,1268,1266,8648
|
|
20240805,141200,7596351368,1267,1267,1267,1266,3126
|
|
20240805,141100,7592390902,1267,1267,1267,1266,5247
|
|
20240805,141000,7585747212,1267,1267,1267,1267,1573
|
|
20240805,140900,7583754221,1267,1268,1268,1266,11296
|
|
20240805,140800,7569432181,1268,1268,1268,1266,16622
|
|
20240805,140700,7548375438,1267,1268,1268,1267,9116
|
|
20240805,140600,7536824993,1268,1267,1268,1267,2000
|
|
20240805,140500,7534290426,1267,1267,1268,1267,7554
|
|
20240805,140400,7524718026,1268,1268,1268,1267,5711
|
|
20240805,140300,7517480789,1268,1268,1268,1267,2304
|
|
20240805,140200,7514560278,1268,1266,1268,1266,5039
|
|
20240805,140100,7508175316,1266,1267,1267,1266,680
|
|
20240805,140000,7507314027,1267,1267,1268,1266,12764
|
|
20240805,135900,7491148821,1267,1269,1269,1267,6229
|
|
20240805,135800,7483248343,1269,1268,1269,1267,16630
|
|
20240805,135700,7462161801,1267,1268,1269,1267,4003
|
|
20240805,135600,7457088029,1267,1267,1268,1266,17536
|
|
20240805,135500,7434884748,1267,1267,1268,1266,6361
|
|
20240805,135400,7426828594,1267,1267,1269,1267,14174
|
|
20240805,135300,7408857727,1267,1269,1269,1266,2162
|
|
20240805,135200,7406118069,1267,1267,1269,1266,29972
|
|
20240805,135100,7368161517,1267,1267,1269,1266,8224
|
|
20240805,135000,7357734797,1267,1267,1268,1266,4937
|
|
20240805,134900,7351479214,1267,1267,1270,1267,12086
|
|
20240805,134800,7336157540,1267,1266,1268,1266,10798
|
|
20240805,134700,7322485581,1266,1268,1268,1264,4644
|
|
20240805,134600,7316605365,1268,1267,1270,1267,14771
|
|
20240805,134500,7297859209,1267,1269,1269,1263,20282
|
|
20240805,134400,7272178025,1269,1270,1270,1268,16223
|
|
20240805,134300,7251597899,1270,1271,1271,1269,11170
|
|
20240805,134200,7237410865,1270,1270,1271,1270,4642
|
|
20240805,134100,7231515372,1270,1272,1272,1270,35404
|
|
20240805,134000,7186550796,1272,1271,1272,1270,5059
|
|
20240805,133900,7180120830,1272,1273,1273,1270,14022
|
|
20240805,133800,7162299032,1273,1274,1274,1273,7468
|
|
20240805,133700,7152790832,1275,1275,1276,1274,24803
|
|
20240805,133600,7121164515,1276,1275,1276,1275,1705
|
|
20240805,133500,7118989141,1276,1277,1277,1275,4735
|
|
20240805,133400,7112947099,1277,1277,1278,1277,5046
|
|
20240805,133300,7106503329,1277,1276,1277,1276,688
|
|
20240805,133200,7105625153,1276,1274,1277,1274,13914
|
|
20240805,133100,7087887704,1274,1274,1274,1273,3029
|
|
20240805,133000,7084030469,1274,1275,1275,1273,7008
|
|
20240805,132900,7075101477,1275,1275,1275,1273,8074
|
|
20240805,132800,7064807663,1273,1274,1275,1273,11897
|
|
20240805,132700,7049648458,1274,1273,1274,1272,10936
|
|
20240805,132600,7035721706,1272,1274,1274,1271,8688
|
|
20240805,132500,7024660246,1274,1273,1275,1270,47699
|
|
20240805,132400,6963988492,1273,1275,1275,1273,7851
|
|
20240805,132300,6953988569,1275,1277,1277,1275,44458
|
|
20240805,132200,6897287962,1277,1279,1279,1277,12288
|
|
20240805,132100,6881589791,1279,1279,1279,1278,10758
|
|
20240805,132000,6867830759,1279,1281,1282,1279,3685
|
|
20240805,131900,6863113778,1281,1282,1282,1280,2917
|
|
20240805,131800,6859375032,1282,1279,1282,1279,3725
|
|
20240805,131700,6854610728,1279,1281,1283,1278,7998
|
|
20240805,131600,6844381468,1279,1281,1282,1279,11165
|
|
20240805,131500,6830088124,1282,1281,1282,1278,16549
|
|
20240805,131400,6808923132,1280,1279,1281,1279,11249
|
|
20240805,131300,6794525186,1279,1278,1280,1278,11981
|
|
20240805,131200,6779197140,1279,1281,1281,1278,6172
|
|
20240805,131100,6771300548,1282,1280,1282,1279,16856
|
|
20240805,131000,6749731389,1280,1282,1282,1279,13280
|
|
20240805,130900,6732732482,1282,1281,1282,1279,10392
|
|
20240805,130800,6719429951,1283,1282,1283,1280,29533
|
|
20240805,130700,6681604420,1282,1282,1282,1279,7677
|
|
20240805,130600,6671765686,1282,1280,1282,1279,76191
|
|
20240805,130500,6574211365,1280,1282,1282,1280,49948
|
|
20240805,130400,6510231580,1282,1283,1284,1282,30367
|
|
20240805,130300,6471288445,1284,1284,1284,1283,9158
|
|
20240805,130200,6459532108,1284,1284,1284,1284,410
|
|
20240805,130100,6459005668,1284,1285,1285,1284,4812
|
|
20240805,130000,6452826847,1285,1285,1287,1284,3490
|
|
20240805,125900,6448342527,1284,1286,1287,1284,9912
|
|
20240805,125800,6435608294,1286,1286,1287,1285,17717
|
|
20240805,125700,6412840359,1287,1286,1287,1286,17012
|
|
20240805,125600,6390961922,1286,1287,1287,1286,12764
|
|
20240805,125500,6374535495,1287,1287,1288,1287,8933
|
|
20240805,125400,6363038375,1288,1288,1288,1287,1882
|
|
20240805,125300,6360614975,1288,1288,1289,1288,22601
|
|
20240805,125200,6331493577,1288,1289,1289,1288,5427
|
|
20240805,125100,6324499534,1289,1289,1289,1288,722
|
|
20240805,125000,6323569030,1289,1287,1289,1287,9092
|
|
20240805,124900,6311862245,1288,1289,1289,1288,28794
|
|
20240805,124800,6274772487,1290,1290,1290,1289,1034
|
|
20240805,124700,6273438729,1290,1292,1292,1290,3208
|
|
20240805,124600,6269298781,1292,1290,1292,1290,26433
|
|
20240805,124500,6235199783,1292,1290,1292,1289,7430
|
|
20240805,124400,6225608562,1290,1290,1290,1290,4006
|
|
20240805,124300,6220440822,1289,1290,1290,1289,6272
|
|
20240805,124200,6212350592,1290,1290,1291,1290,6314
|
|
20240805,124100,6204205495,1290,1288,1290,1288,4142
|
|
20240805,124000,6198864605,1288,1289,1290,1288,1758
|
|
20240805,123900,6196600175,1289,1289,1289,1288,3813
|
|
20240805,123800,6191686774,1289,1289,1289,1288,3878
|
|
20240805,123700,6186688209,1288,1288,1289,1288,3568
|
|
20240805,123600,6182091669,1288,1288,1288,1287,546
|
|
20240805,123500,6181388436,1287,1288,1288,1287,661
|
|
20240805,123400,6180537093,1287,1287,1288,1287,13336
|
|
20240805,123300,6163370987,1287,1288,1288,1286,8819
|
|
20240805,123200,6152023375,1288,1287,1288,1286,7067
|
|
20240805,123100,6142929604,1287,1286,1287,1286,2326
|
|
20240805,123000,6139937200,1286,1286,1287,1286,1439
|
|
20240805,122900,6138086307,1286,1286,1286,1286,12458
|
|
20240805,122800,6122065319,1286,1286,1286,1285,3937
|
|
20240805,122700,6117005137,1286,1286,1286,1285,13196
|
|
20240805,122600,6100038581,1286,1286,1286,1285,2632
|
|
20240805,122500,6096655831,1286,1286,1286,1285,3032
|
|
20240805,122400,6092758492,1286,1285,1286,1284,5761
|
|
20240805,122300,6085356042,1285,1286,1286,1284,3141
|
|
20240805,122200,6081319863,1286,1286,1286,1284,6401
|
|
20240805,122100,6073100200,1286,1284,1286,1283,22562
|
|
20240805,122000,6044119821,1283,1282,1284,1281,23453
|
|
20240805,121900,6014050659,1283,1284,1284,1283,3086
|
|
20240805,121800,6010091004,1285,1283,1285,1283,4273
|
|
20240805,121700,6004605015,1284,1286,1286,1283,43752
|
|
20240805,121600,5948390355,1286,1286,1286,1285,11308
|
|
20240805,121500,5933855667,1286,1287,1287,1286,11906
|
|
20240805,121400,5918544270,1287,1288,1288,1287,2755
|
|
20240805,121300,5914997889,1287,1289,1289,1287,17132
|
|
20240805,121200,5892938981,1289,1289,1289,1288,2583
|
|
20240805,121100,5889610230,1289,1287,1290,1287,4679
|
|
20240805,121000,5883587184,1287,1286,1287,1286,9428
|
|
20240805,120900,5871462730,1286,1288,1288,1285,26278
|
|
20240805,120800,5837641172,1288,1291,1291,1288,65165
|
|
20240805,120700,5753590354,1290,1291,1292,1290,22315
|
|
20240805,120600,5724784547,1291,1292,1292,1291,8168
|
|
20240805,120500,5714238142,1292,1292,1293,1291,18342
|
|
20240805,120400,5690553761,1292,1292,1293,1291,29638
|
|
20240805,120300,5652283761,1292,1293,1293,1292,6918
|
|
20240805,120200,5643343194,1293,1293,1293,1291,12353
|
|
20240805,120100,5627390402,1293,1293,1293,1291,13907
|
|
20240805,120000,5609430927,1293,1293,1294,1293,6386
|
|
20240805,115900,5601173641,1293,1293,1293,1292,5751
|
|
20240805,115800,5593738777,1293,1293,1293,1292,2594
|
|
20240805,115700,5590385050,1293,1293,1294,1293,4727
|
|
20240805,115600,5584272013,1293,1292,1295,1291,30940
|
|
20240805,115500,5544286523,1293,1293,1294,1293,11979
|
|
20240805,115400,5528795060,1294,1295,1295,1293,7286
|
|
20240805,115300,5519366546,1295,1293,1297,1293,4391
|
|
20240805,115200,5513678956,1294,1294,1294,1293,6314
|
|
20240805,115100,5505512196,1294,1296,1296,1293,5164
|
|
20240805,115000,5498831097,1294,1296,1296,1293,12062
|
|
20240805,114900,5483222398,1296,1294,1296,1294,3457
|
|
20240805,114800,5478746123,1294,1295,1295,1294,8418
|
|
20240805,114700,5467852627,1295,1295,1295,1294,1582
|
|
20240805,114600,5465804103,1295,1293,1295,1293,1759
|
|
20240805,114500,5463527626,1296,1295,1296,1294,238
|
|
20240805,114400,5463219417,1293,1293,1296,1293,2233
|
|
20240805,114300,5460331754,1293,1300,1300,1292,28298
|
|
20240805,114200,5423692087,1300,1297,1300,1295,1752
|
|
20240805,114100,5421416071,1297,1296,1297,1295,1757
|
|
20240805,114000,5419140286,1296,1297,1297,1296,6432
|
|
20240805,113900,5410802400,1297,1297,1297,1296,3963
|
|
20240805,113800,5405665694,1296,1298,1300,1296,9990
|
|
20240805,113700,5392691939,1298,1298,1298,1297,874
|
|
20240805,113600,5391557887,1300,1300,1301,1298,10195
|
|
20240805,113500,5378306297,1301,1301,1301,1299,7981
|
|
20240805,113400,5367930451,1301,1301,1301,1301,2821
|
|
20240805,113300,5364260330,1302,1303,1303,1302,398
|
|
20240805,113200,5363741765,1301,1302,1303,1301,2622
|
|
20240805,113100,5360327853,1302,1304,1305,1300,16631
|
|
20240805,113000,5338670312,1305,1305,1305,1305,648
|
|
20240805,112900,5337824672,1305,1305,1305,1304,11022
|
|
20240805,112800,5323441962,1305,1306,1306,1305,78
|
|
20240805,112700,5323340167,1306,1303,1306,1300,8169
|
|
20240805,112600,5312686509,1303,1301,1303,1301,9823
|
|
20240805,112500,5299887451,1301,1295,1302,1295,43466
|
|
20240805,112400,5243423411,1295,1295,1295,1292,13865
|
|
20240805,112300,5225472828,1295,1294,1295,1292,24826
|
|
20240805,112200,5193327505,1294,1292,1295,1292,1453
|
|
20240805,112100,5191448638,1292,1295,1297,1291,140849
|
|
20240805,112000,5009439967,1295,1295,1296,1295,9935
|
|
20240805,111900,4996572336,1295,1296,1296,1295,11380
|
|
20240805,111800,4981833746,1297,1297,1297,1296,1213
|
|
20240805,111700,4980260486,1297,1296,1297,1296,7648
|
|
20240805,111600,4970346645,1296,1295,1296,1295,19902
|
|
20240805,111500,4944565462,1295,1296,1296,1295,10845
|
|
20240805,111400,4930521058,1296,1297,1297,1295,11746
|
|
20240805,111300,4915305640,1297,1298,1298,1295,9282
|
|
20240805,111200,4903275586,1299,1297,1299,1297,4039
|
|
20240805,111100,4898035567,1297,1297,1297,1296,2888
|
|
20240805,111000,4894290635,1297,1296,1297,1295,8378
|
|
20240805,110900,4883429382,1296,1295,1296,1295,5517
|
|
20240805,110800,4876282880,1295,1297,1297,1295,6113
|
|
20240805,110700,4868363499,1299,1297,1299,1297,4645
|
|
20240805,110600,4862336839,1297,1297,1297,1294,50213
|
|
20240805,110500,4797309112,1298,1300,1300,1297,8397
|
|
20240805,110400,4786415322,1300,1300,1300,1298,6559
|
|
20240805,110300,4777892760,1300,1300,1301,1300,7974
|
|
20240805,110200,4767526536,1300,1299,1300,1296,5540
|
|
20240805,110100,4760339858,1299,1297,1300,1296,1686
|
|
20240805,110000,4758151501,1296,1300,1300,1296,11429
|
|
20240805,105900,4743327264,1300,1301,1301,1299,4929
|
|
20240805,105800,4736920805,1301,1301,1302,1301,6050
|
|
20240805,105700,4729049603,1302,1303,1303,1300,2053
|
|
20240805,105600,4726379084,1303,1299,1303,1299,87944
|
|
20240805,105500,4612054464,1300,1300,1300,1297,4017
|
|
20240805,105400,4606837884,1300,1297,1300,1295,7893
|
|
20240805,105300,4596603182,1296,1295,1297,1295,4641
|
|
20240805,105200,4590589485,1295,1296,1296,1295,9563
|
|
20240805,105100,4578204179,1296,1298,1299,1295,4299
|
|
20240805,105000,4572632384,1297,1300,1300,1297,12039
|
|
20240805,104900,4557001190,1300,1299,1300,1299,594
|
|
20240805,104800,4556229232,1299,1300,1300,1298,3529
|
|
20240805,104700,4551643510,1299,1300,1300,1299,7422
|
|
20240805,104600,4541996795,1300,1300,1301,1299,17552
|
|
20240805,104500,4519179278,1301,1302,1302,1300,2191
|
|
20240805,104400,4516329566,1303,1302,1303,1301,3325
|
|
20240805,104300,4512000688,1302,1303,1303,1302,2090
|
|
20240805,104200,4509278918,1303,1304,1304,1303,14380
|
|
20240805,104100,4490534290,1304,1304,1304,1303,2455
|
|
20240805,104000,4487333021,1304,1299,1304,1298,36691
|
|
20240805,103900,4439607675,1299,1298,1299,1297,4123
|
|
20240805,103800,4434259402,1297,1297,1299,1297,8976
|
|
20240805,103700,4422615333,1297,1295,1297,1294,18215
|
|
20240805,103600,4399023776,1295,1295,1296,1294,24577
|
|
20240805,103500,4367212468,1296,1296,1298,1294,48916
|
|
20240805,103400,4303845492,1296,1299,1299,1296,15211
|
|
20240805,103300,4284102575,1299,1298,1299,1297,5583
|
|
20240805,103200,4276856672,1298,1298,1298,1297,12110
|
|
20240805,103100,4261146267,1298,1299,1299,1298,2252
|
|
20240805,103000,4258222531,1298,1300,1300,1298,23008
|
|
20240805,102900,4228339979,1300,1302,1302,1300,9950
|
|
20240805,102800,4215399853,1302,1302,1302,1301,768
|
|
20240805,102700,4214400024,1302,1301,1302,1299,12665
|
|
20240805,102600,4197928544,1300,1300,1303,1299,83081
|
|
20240805,102500,4089926551,1300,1301,1304,1300,12271
|
|
20240805,102400,4073965519,1301,1303,1306,1300,43954
|
|
20240805,102300,4016723863,1306,1307,1307,1304,6810
|
|
20240805,102200,4007839982,1308,1308,1308,1304,4623
|
|
20240805,102100,4001802011,1308,1308,1308,1304,21868
|
|
20240805,102000,3973261611,1308,1308,1309,1305,6226
|
|
20240805,101900,3965118479,1308,1305,1309,1304,8159
|
|
20240805,101800,3954448090,1305,1302,1305,1301,32465
|
|
20240805,101700,3912132332,1302,1304,1304,1301,14312
|
|
20240805,101600,3893487526,1304,1307,1307,1303,7903
|
|
20240805,101500,3883172306,1307,1312,1312,1304,34565
|
|
20240805,101400,3838010247,1307,1311,1312,1307,27481
|
|
20240805,101300,3802018661,1311,1312,1312,1311,2695
|
|
20240805,101200,3798484756,1311,1311,1311,1310,6755
|
|
20240805,101100,3789629086,1310,1311,1312,1310,18268
|
|
20240805,101000,3765679977,1310,1316,1317,1310,20136
|
|
20240805,100900,3739225615,1320,1323,1323,1315,10212
|
|
20240805,100800,3725773147,1323,1316,1324,1315,7610
|
|
20240805,100700,3715729656,1316,1323,1327,1316,52758
|
|
20240805,100600,3646129755,1325,1325,1328,1323,28331
|
|
20240805,100500,3608615561,1326,1323,1328,1322,12138
|
|
20240805,100400,3592514619,1323,1329,1329,1323,40923
|
|
20240805,100300,3538271600,1328,1324,1329,1324,2394
|
|
20240805,100200,3535094855,1329,1322,1329,1322,55962
|
|
20240805,100100,3460928986,1322,1318,1322,1318,21102
|
|
20240805,100000,3433073596,1317,1314,1317,1313,30796
|
|
20240805,095900,3392555195,1315,1315,1315,1314,10156
|
|
20240805,095800,3379201295,1314,1316,1316,1314,13608
|
|
20240805,095700,3361314290,1315,1314,1315,1314,6789
|
|
20240805,095600,3352386902,1315,1314,1315,1314,3984
|
|
20240805,095500,3347151916,1314,1314,1315,1313,1707
|
|
20240805,095400,3344908831,1314,1310,1315,1308,23794
|
|
20240805,095300,3313717994,1310,1315,1317,1310,27157
|
|
20240805,095200,3278092636,1315,1317,1317,1315,4549
|
|
20240805,095100,3272107275,1319,1319,1319,1317,7539
|
|
20240805,095000,3262168069,1319,1319,1320,1316,11705
|
|
20240805,094900,3246747169,1319,1320,1320,1317,7781
|
|
20240805,094800,3236482607,1320,1317,1321,1316,6367
|
|
20240805,094700,3228095793,1317,1319,1322,1317,10533
|
|
20240805,094600,3214210856,1322,1322,1322,1318,20019
|
|
20240805,094500,3187787816,1322,1320,1322,1319,11883
|
|
20240805,094400,3172087289,1322,1322,1324,1319,34747
|
|
20240805,094300,3126159444,1321,1320,1322,1320,10632
|
|
20240805,094200,3112117824,1320,1319,1320,1318,19070
|
|
20240805,094100,3086961379,1319,1318,1319,1317,13925
|
|
20240805,094000,3068606484,1318,1318,1319,1317,6784
|
|
20240805,093900,3059663965,1318,1318,1319,1317,15355
|
|
20240805,093800,3039426987,1318,1311,1318,1311,33949
|
|
20240805,093700,2994795196,1311,1307,1311,1306,27123
|
|
20240805,093600,2959311538,1307,1305,1308,1304,43200
|
|
20240805,093500,2902900416,1305,1302,1308,1302,54954
|
|
20240805,093400,2831178635,1301,1303,1303,1301,45464
|
|
20240805,093300,2771981068,1304,1304,1305,1303,19041
|
|
20240805,093200,2747161873,1303,1301,1305,1301,40248
|
|
20240805,093100,2694746838,1302,1304,1304,1301,28310
|
|
20240805,093000,2657876746,1304,1304,1305,1303,24524
|
|
20240805,092900,2625903676,1304,1301,1304,1300,12454
|
|
20240805,092800,2609692458,1301,1302,1302,1297,28885
|
|
20240805,092700,2572156673,1302,1309,1309,1300,18243
|
|
20240805,092600,2548375893,1309,1304,1310,1300,78765
|
|
20240805,092500,2445764284,1304,1297,1304,1295,78247
|
|
20240805,092400,2344059115,1297,1294,1299,1291,36162
|
|
20240805,092300,2297270011,1294,1300,1303,1293,40309
|
|
20240805,092200,2244967908,1299,1301,1304,1299,100164
|
|
20240805,092100,2114712031,1303,1306,1306,1301,84672
|
|
20240805,092000,2004396321,1306,1310,1311,1305,58508
|
|
20240805,091900,1927838767,1309,1309,1311,1308,105888
|
|
20240805,091800,1789199746,1309,1312,1312,1308,39216
|
|
20240805,091700,1737841071,1310,1308,1312,1306,71211
|
|
20240805,091600,1644680714,1307,1313,1314,1307,90247
|
|
20240805,091500,1526399513,1313,1317,1317,1311,99824
|
|
20240805,091400,1395255434,1317,1313,1317,1312,45978
|
|
20240805,091300,1334782317,1313,1315,1315,1312,67686
|
|
20240805,091200,1245889476,1315,1320,1320,1315,46389
|
|
20240805,091100,1184846405,1316,1322,1322,1316,42301
|
|
20240805,091000,1129129688,1322,1318,1322,1316,84788
|
|
20240805,090900,1017443132,1318,1322,1324,1317,64243
|
|
20240805,090800,932615951,1322,1329,1331,1322,57440
|
|
20240805,090700,856493812,1329,1323,1333,1322,68350
|
|
20240805,090600,765692789,1330,1330,1330,1320,71847
|
|
20240805,090500,670681034,1322,1327,1334,1322,63481
|
|
20240805,090400,586540723,1334,1321,1334,1316,106577
|
|
20240805,090300,445296323,1315,1326,1339,1314,157082
|
|
20240805,090200,236994142,1328,1339,1340,1320,68258
|
|
20240805,090100,146176349,1340,1356,1357,1340,29034
|
|
20240805,090000,107202788,1358,1369,1369,1350,77023
|