577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,183400,12358859381,1237,1237,1237,1237,60351
|
|
20240806,183300,12358859381,1237,1237,1237,1237,0
|
|
20240806,183200,12358859381,1237,1237,1237,1237,0
|
|
20240806,183100,12358859381,1237,1237,1237,1237,0
|
|
20240806,183000,12358859381,1237,1237,1237,1237,0
|
|
20240806,182900,12358859381,1237,1237,1237,1237,0
|
|
20240806,182800,12358859381,1237,1237,1237,1237,0
|
|
20240806,182700,12358859381,1237,1237,1237,1237,0
|
|
20240806,182600,12358859381,1237,1237,1237,1237,0
|
|
20240806,182500,12358859381,1237,1237,1237,1237,0
|
|
20240806,182400,12358859381,1237,1237,1237,1237,0
|
|
20240806,182300,12358859381,1237,1237,1237,1237,0
|
|
20240806,182200,12358859381,1237,1237,1237,1237,0
|
|
20240806,182100,12358859381,1237,1237,1237,1237,0
|
|
20240806,182000,12358859381,1237,1237,1237,1237,0
|
|
20240806,181900,12358859381,1237,1237,1237,1237,0
|
|
20240806,181800,12358859381,1237,1237,1237,1237,0
|
|
20240806,181700,12358859381,1237,1237,1237,1237,0
|
|
20240806,181600,12358859381,1237,1237,1237,1237,0
|
|
20240806,181500,12358859381,1237,1237,1237,1237,0
|
|
20240806,181400,12358859381,1237,1237,1237,1237,0
|
|
20240806,181300,12358859381,1237,1237,1237,1237,0
|
|
20240806,181200,12358859381,1237,1237,1237,1237,0
|
|
20240806,181100,12358859381,1237,1237,1237,1237,0
|
|
20240806,181000,12358859381,1237,1237,1237,1237,0
|
|
20240806,180900,12358859381,1237,1237,1237,1237,0
|
|
20240806,180800,12358859381,1237,1237,1237,1237,0
|
|
20240806,180700,12358859381,1237,1237,1237,1237,0
|
|
20240806,180600,12358859381,1237,1237,1237,1237,0
|
|
20240806,180500,12358859381,1237,1237,1237,1237,0
|
|
20240806,180400,12358859381,1237,1237,1237,1237,60351
|
|
20240806,180300,12358859381,1237,1237,1237,1237,0
|
|
20240806,180200,12358859381,1237,1237,1237,1237,0
|
|
20240806,180100,12358859381,1237,1237,1237,1237,0
|
|
20240806,180000,12358859381,1237,1237,1237,1237,0
|
|
20240806,175900,12358859381,1237,1237,1237,1237,0
|
|
20240806,175800,12358859381,1237,1237,1237,1237,0
|
|
20240806,175700,12358859381,1237,1237,1237,1237,0
|
|
20240806,175600,12358859381,1237,1237,1237,1237,0
|
|
20240806,175500,12358859381,1237,1237,1237,1237,0
|
|
20240806,175400,12358859381,1237,1237,1237,1237,0
|
|
20240806,175300,12358859381,1237,1237,1237,1237,0
|
|
20240806,175200,12358859381,1237,1237,1237,1237,0
|
|
20240806,175100,12358859381,1237,1237,1237,1237,0
|
|
20240806,175000,12358859381,1237,1237,1237,1237,0
|
|
20240806,174900,12358859381,1237,1237,1237,1237,0
|
|
20240806,174800,12358859381,1237,1237,1237,1237,0
|
|
20240806,174700,12358859381,1237,1237,1237,1237,0
|
|
20240806,174600,12358859381,1237,1237,1237,1237,0
|
|
20240806,174500,12358859381,1237,1237,1237,1237,0
|
|
20240806,174400,12358859381,1237,1237,1237,1237,0
|
|
20240806,174300,12358859381,1237,1237,1237,1237,0
|
|
20240806,174200,12358859381,1237,1237,1237,1237,0
|
|
20240806,174100,12358859381,1237,1237,1237,1237,0
|
|
20240806,174000,12358859381,1237,1237,1237,1237,0
|
|
20240806,173900,12358859381,1237,1237,1237,1237,0
|
|
20240806,173800,12358859381,1237,1237,1237,1237,0
|
|
20240806,173700,12358859381,1237,1237,1237,1237,0
|
|
20240806,173600,12358859381,1237,1237,1237,1237,0
|
|
20240806,173500,12358859381,1237,1237,1237,1237,0
|
|
20240806,173400,12358859381,1237,1237,1237,1237,60351
|
|
20240806,173300,12358859381,1237,1237,1237,1237,0
|
|
20240806,173200,12358859381,1237,1237,1237,1237,0
|
|
20240806,173100,12358859381,1237,1237,1237,1237,0
|
|
20240806,173000,12358859381,1237,1237,1237,1237,0
|
|
20240806,172900,12358859381,1237,1237,1237,1237,0
|
|
20240806,172800,12358859381,1237,1237,1237,1237,0
|
|
20240806,172700,12358859381,1237,1237,1237,1237,0
|
|
20240806,172600,12358859381,1237,1237,1237,1237,0
|
|
20240806,172500,12358859381,1237,1237,1237,1237,0
|
|
20240806,172400,12358859381,1237,1237,1237,1237,0
|
|
20240806,172300,12358859381,1237,1237,1237,1237,0
|
|
20240806,172200,12358859381,1237,1237,1237,1237,0
|
|
20240806,172100,12358859381,1237,1237,1237,1237,0
|
|
20240806,172000,12358859381,1237,1237,1237,1237,0
|
|
20240806,171900,12358859381,1237,1237,1237,1237,0
|
|
20240806,171800,12358859381,1237,1237,1237,1237,0
|
|
20240806,171700,12358859381,1237,1237,1237,1237,0
|
|
20240806,171600,12358859381,1237,1237,1237,1237,0
|
|
20240806,171500,12358859381,1237,1237,1237,1237,0
|
|
20240806,171400,12358859381,1237,1237,1237,1237,0
|
|
20240806,171300,12358859381,1237,1237,1237,1237,0
|
|
20240806,171200,12358859381,1237,1237,1237,1237,0
|
|
20240806,171100,12358859381,1237,1237,1237,1237,0
|
|
20240806,171000,12358859381,1237,1237,1237,1237,0
|
|
20240806,170900,12358859381,1237,1237,1237,1237,0
|
|
20240806,170800,12358859381,1237,1237,1237,1237,0
|
|
20240806,170700,12358859381,1237,1237,1237,1237,0
|
|
20240806,170600,12358859381,1237,1237,1237,1237,0
|
|
20240806,170500,12358859381,1237,1237,1237,1237,0
|
|
20240806,170400,12358859381,1237,1237,1237,1237,60351
|
|
20240806,170300,12358859381,1237,1237,1237,1237,0
|
|
20240806,170200,12358859381,1237,1237,1237,1237,0
|
|
20240806,170100,12358859381,1237,1237,1237,1237,0
|
|
20240806,170000,12358859381,1237,1237,1237,1237,0
|
|
20240806,165900,12358859381,1237,1237,1237,1237,0
|
|
20240806,165800,12358859381,1237,1237,1237,1237,0
|
|
20240806,165700,12358859381,1237,1237,1237,1237,0
|
|
20240806,165600,12358859381,1237,1237,1237,1237,0
|
|
20240806,165500,12358859381,1237,1237,1237,1237,0
|
|
20240806,165400,12358859381,1237,1237,1237,1237,0
|
|
20240806,165300,12358859381,1237,1237,1237,1237,0
|
|
20240806,165200,12358859381,1237,1237,1237,1237,0
|
|
20240806,165100,12358859381,1237,1237,1237,1237,0
|
|
20240806,165000,12358859381,1237,1237,1237,1237,0
|
|
20240806,164900,12358859381,1237,1237,1237,1237,0
|
|
20240806,164800,12358859381,1237,1237,1237,1237,0
|
|
20240806,164700,12358859381,1237,1237,1237,1237,0
|
|
20240806,164600,12358859381,1237,1237,1237,1237,0
|
|
20240806,164500,12358859381,1237,1237,1237,1237,0
|
|
20240806,164400,12358859381,1237,1237,1237,1237,0
|
|
20240806,164300,12358859381,1237,1237,1237,1237,0
|
|
20240806,164200,12358859381,1237,1237,1237,1237,0
|
|
20240806,164100,12358859381,1237,1237,1237,1237,0
|
|
20240806,164000,12358859381,1237,1237,1237,1237,0
|
|
20240806,163900,12358859381,1237,1237,1237,1237,0
|
|
20240806,163800,12358859381,1237,1237,1237,1237,0
|
|
20240806,163700,12358859381,1237,1237,1237,1237,0
|
|
20240806,163600,12358859381,1237,1237,1237,1237,0
|
|
20240806,163500,12358859381,1237,1237,1237,1237,0
|
|
20240806,163400,12358859381,1237,1237,1237,1237,60351
|
|
20240806,163300,12358859381,1237,1237,1237,1237,0
|
|
20240806,163200,12358859381,1237,1237,1237,1237,0
|
|
20240806,163100,12358859381,1237,1237,1237,1237,0
|
|
20240806,163000,12358859381,1237,1237,1237,1237,0
|
|
20240806,162900,12358859381,1237,1237,1237,1237,0
|
|
20240806,162800,12358859381,1237,1237,1237,1237,0
|
|
20240806,162700,12358859381,1237,1237,1237,1237,0
|
|
20240806,162600,12358859381,1237,1237,1237,1237,0
|
|
20240806,162500,12358859381,1237,1237,1237,1237,0
|
|
20240806,162400,12358859381,1237,1237,1237,1237,0
|
|
20240806,162300,12358859381,1237,1237,1237,1237,0
|
|
20240806,162200,12358859381,1237,1237,1237,1237,0
|
|
20240806,162100,12358859381,1237,1237,1237,1237,0
|
|
20240806,162000,12358859381,1237,1237,1237,1237,0
|
|
20240806,161900,12358859381,1237,1237,1237,1237,0
|
|
20240806,161800,12358859381,1237,1237,1237,1237,0
|
|
20240806,161700,12358859381,1237,1237,1237,1237,0
|
|
20240806,161600,12358859381,1237,1237,1237,1237,0
|
|
20240806,161500,12358859381,1237,1237,1237,1237,0
|
|
20240806,161400,12358859381,1237,1237,1237,1237,0
|
|
20240806,161300,12358859381,1237,1237,1237,1237,0
|
|
20240806,161200,12358859381,1237,1237,1237,1237,0
|
|
20240806,161100,12358859381,1237,1237,1237,1237,0
|
|
20240806,161000,12358859381,1237,1237,1237,1237,0
|
|
20240806,160900,12358859381,1237,1237,1237,1237,0
|
|
20240806,160800,12358859381,1237,1237,1237,1237,0
|
|
20240806,160700,12358859381,1237,1237,1237,1237,0
|
|
20240806,160600,12358859381,1237,1237,1237,1237,0
|
|
20240806,160500,12358859381,1237,1237,1237,1237,0
|
|
20240806,160400,12358859381,1237,1237,1237,1237,60351
|
|
20240806,160300,12358859381,1237,1237,1237,1237,0
|
|
20240806,160200,12358859381,1237,1237,1237,1237,0
|
|
20240806,160100,12358859381,1237,1237,1237,1237,0
|
|
20240806,160000,12358859381,1237,1237,1237,1237,0
|
|
20240806,155900,12358859381,1237,1237,1237,1237,0
|
|
20240806,155800,12358859381,1237,1237,1237,1237,0
|
|
20240806,155700,12358859381,1237,1237,1237,1237,0
|
|
20240806,155600,12358859381,1237,1237,1237,1237,0
|
|
20240806,155500,12358859381,1237,1237,1237,1237,0
|
|
20240806,155400,12358859381,1237,1237,1237,1237,0
|
|
20240806,155300,12358859381,1237,1237,1237,1237,0
|
|
20240806,155200,12358859381,1237,1237,1237,1237,0
|
|
20240806,155100,12358859381,1237,1237,1237,1237,0
|
|
20240806,155000,12358859381,1237,1237,1237,1237,0
|
|
20240806,154900,12358859381,1237,1237,1237,1237,0
|
|
20240806,154800,12358859381,1237,1237,1237,1237,0
|
|
20240806,154700,12358859381,1237,1237,1237,1237,0
|
|
20240806,154600,12358859381,1237,1237,1237,1237,0
|
|
20240806,154500,12358859381,1237,1237,1237,1237,0
|
|
20240806,154400,12358859381,1237,1237,1237,1237,0
|
|
20240806,154300,12358859381,1237,1237,1237,1237,0
|
|
20240806,154200,12358859381,1237,1237,1237,1237,0
|
|
20240806,154100,12358859381,1237,1237,1237,1237,0
|
|
20240806,154000,12358859381,1237,1237,1237,1237,0
|
|
20240806,153900,12358859381,1237,1237,1237,1237,0
|
|
20240806,153800,12358859381,1237,1237,1237,1237,0
|
|
20240806,153700,12358859381,1237,1237,1237,1237,0
|
|
20240806,153600,12358859381,1237,1237,1237,1237,0
|
|
20240806,153500,12358859381,1237,1237,1237,1237,0
|
|
20240806,153400,12358859381,1237,1237,1237,1237,60351
|
|
20240806,153300,12358859381,1237,1237,1237,1237,0
|
|
20240806,153200,12358859381,1237,1237,1237,1237,0
|
|
20240806,153100,12358859381,1237,1237,1237,1237,0
|
|
20240806,153000,12358859381,1237,1237,1237,1237,60351
|
|
20240806,152900,12284205194,1237,1237,1237,1237,0
|
|
20240806,152800,12284205194,1237,1237,1237,1237,0
|
|
20240806,152700,12284205194,1237,1237,1237,1237,0
|
|
20240806,152600,12284205194,1237,1237,1237,1237,0
|
|
20240806,152500,12284205194,1237,1237,1237,1237,0
|
|
20240806,152400,12284205194,1237,1237,1237,1237,0
|
|
20240806,152300,12284205194,1237,1237,1237,1237,0
|
|
20240806,152200,12284205194,1237,1237,1237,1237,0
|
|
20240806,152100,12284205194,1237,1237,1237,1237,0
|
|
20240806,152000,12284205194,1237,1237,1237,1237,0
|
|
20240806,151900,12284205194,1237,1236,1237,1234,31377
|
|
20240806,151800,12245423971,1235,1235,1236,1234,18369
|
|
20240806,151700,12222739249,1234,1235,1235,1234,13871
|
|
20240806,151600,12205614207,1235,1234,1235,1234,9264
|
|
20240806,151500,12194178518,1235,1236,1236,1234,19458
|
|
20240806,151400,12170158716,1235,1234,1235,1234,17519
|
|
20240806,151300,12148523912,1235,1234,1235,1234,12219
|
|
20240806,151200,12133439121,1235,1234,1235,1233,14987
|
|
20240806,151100,12114944785,1234,1235,1235,1234,10502
|
|
20240806,151000,12101980751,1235,1235,1235,1234,4026
|
|
20240806,150900,12097010723,1235,1235,1235,1233,9503
|
|
20240806,150800,12085281967,1235,1232,1235,1231,23244
|
|
20240806,150700,12056646974,1232,1233,1235,1230,46363
|
|
20240806,150600,11999575409,1235,1236,1236,1230,42170
|
|
20240806,150500,11947652835,1236,1237,1237,1232,40562
|
|
20240806,150400,11897610343,1236,1235,1237,1234,18932
|
|
20240806,150300,11874229226,1234,1235,1235,1233,7303
|
|
20240806,150200,11865220166,1234,1234,1235,1232,20126
|
|
20240806,150100,11840394782,1234,1235,1235,1233,4863
|
|
20240806,150000,11834397385,1235,1235,1235,1233,14273
|
|
20240806,145900,11816784182,1235,1235,1237,1231,33380
|
|
20240806,145800,11775608759,1236,1236,1236,1234,7691
|
|
20240806,145700,11766104353,1237,1236,1237,1234,13875
|
|
20240806,145600,11748964050,1236,1237,1237,1234,11353
|
|
20240806,145500,11734942630,1237,1235,1237,1235,19935
|
|
20240806,145400,11710321962,1235,1236,1236,1230,54401
|
|
20240806,145300,11643303369,1233,1238,1238,1233,43234
|
|
20240806,145200,11589921087,1237,1238,1238,1236,8873
|
|
20240806,145100,11578950282,1238,1238,1238,1238,487
|
|
20240806,145000,11578347376,1235,1239,1239,1235,12464
|
|
20240806,144900,11562943926,1239,1235,1242,1235,5366
|
|
20240806,144800,11556293060,1240,1241,1242,1235,11355
|
|
20240806,144700,11542227527,1242,1241,1242,1241,2843
|
|
20240806,144600,11538698953,1241,1242,1242,1240,12734
|
|
20240806,144500,11522901289,1242,1244,1244,1242,7462
|
|
20240806,144400,11513632438,1244,1244,1245,1242,27147
|
|
20240806,144300,11479880328,1243,1242,1245,1242,18471
|
|
20240806,144200,11456900318,1242,1237,1243,1237,19286
|
|
20240806,144100,11432996604,1237,1235,1237,1234,8311
|
|
20240806,144000,11422726039,1235,1233,1235,1233,3909
|
|
20240806,143900,11417900420,1233,1232,1233,1231,22695
|
|
20240806,143800,11389942092,1231,1232,1232,1231,8191
|
|
20240806,143700,11379853758,1232,1233,1233,1231,7635
|
|
20240806,143600,11370448735,1233,1231,1234,1231,5632
|
|
20240806,143500,11363504804,1234,1232,1234,1231,20751
|
|
20240806,143400,11337932035,1231,1232,1232,1231,20143
|
|
20240806,143300,11313134724,1232,1232,1232,1231,9211
|
|
20240806,143200,11301789718,1232,1233,1234,1232,17240
|
|
20240806,143100,11280534849,1233,1234,1235,1233,10887
|
|
20240806,143000,11267106674,1234,1233,1234,1233,24737
|
|
20240806,142900,11236591216,1234,1233,1234,1232,18568
|
|
20240806,142800,11213695191,1233,1233,1233,1232,14065
|
|
20240806,142700,11196353746,1233,1232,1233,1231,3319
|
|
20240806,142600,11192264816,1233,1230,1233,1229,122646
|
|
20240806,142500,11041498134,1229,1230,1230,1228,35258
|
|
20240806,142400,10998169157,1230,1231,1231,1230,77181
|
|
20240806,142300,10903228067,1231,1232,1233,1230,25163
|
|
20240806,142200,10872249405,1232,1233,1234,1231,11252
|
|
20240806,142100,10858382979,1234,1232,1234,1231,22371
|
|
20240806,142000,10830826161,1232,1234,1234,1232,28006
|
|
20240806,141900,10796303838,1233,1234,1235,1233,5680
|
|
20240806,141800,10789295555,1233,1235,1235,1233,12199
|
|
20240806,141700,10774247796,1234,1235,1235,1234,19391
|
|
20240806,141600,10750301631,1235,1236,1236,1234,20596
|
|
20240806,141500,10724845897,1236,1234,1236,1233,24151
|
|
20240806,141400,10695029295,1234,1235,1236,1234,12726
|
|
20240806,141300,10679315258,1235,1234,1237,1234,69976
|
|
20240806,141200,10592830784,1234,1236,1236,1234,63286
|
|
20240806,141100,10514676665,1236,1237,1237,1236,4978
|
|
20240806,141000,10508523837,1236,1237,1237,1236,5916
|
|
20240806,140900,10501207913,1237,1237,1238,1236,17439
|
|
20240806,140800,10479645866,1237,1237,1237,1236,8139
|
|
20240806,140700,10469579007,1236,1238,1238,1236,32500
|
|
20240806,140600,10429397163,1237,1237,1238,1236,14849
|
|
20240806,140500,10411025935,1237,1238,1239,1237,18033
|
|
20240806,140400,10388704246,1238,1239,1239,1238,4757
|
|
20240806,140300,10382814824,1239,1239,1239,1238,4707
|
|
20240806,140200,10376982941,1239,1238,1239,1238,4691
|
|
20240806,140100,10371173920,1237,1238,1238,1237,8065
|
|
20240806,140000,10361194414,1238,1238,1239,1237,16226
|
|
20240806,135900,10341114708,1238,1239,1240,1238,10139
|
|
20240806,135800,10328550781,1239,1238,1239,1238,7598
|
|
20240806,135700,10319142699,1239,1239,1239,1238,1432
|
|
20240806,135600,10317368455,1239,1239,1239,1238,5464
|
|
20240806,135500,10310603853,1239,1238,1239,1238,4541
|
|
20240806,135400,10304978576,1239,1238,1239,1238,1194
|
|
20240806,135300,10303500374,1238,1239,1240,1237,18134
|
|
20240806,135200,10281041962,1239,1238,1239,1237,16163
|
|
20240806,135100,10261034788,1238,1239,1239,1238,466
|
|
20240806,135000,10260457596,1239,1240,1240,1238,17320
|
|
20240806,134900,10239006901,1240,1240,1240,1240,4851
|
|
20240806,134800,10232991661,1240,1240,1241,1240,10596
|
|
20240806,134700,10219851303,1240,1239,1240,1239,15838
|
|
20240806,134600,10200214681,1239,1238,1240,1237,5291
|
|
20240806,134500,10193656718,1238,1237,1238,1235,98390
|
|
20240806,134400,10071987126,1237,1236,1237,1235,126250
|
|
20240806,134300,9916037019,1236,1237,1237,1236,6149
|
|
20240806,134200,9908435878,1237,1236,1237,1236,22193
|
|
20240806,134100,9881005243,1236,1238,1238,1236,31418
|
|
20240806,134000,9842150316,1238,1238,1238,1237,10728
|
|
20240806,133900,9828869763,1238,1237,1238,1236,4766
|
|
20240806,133800,9822974026,1237,1238,1238,1237,11531
|
|
20240806,133700,9808707758,1238,1235,1239,1235,37729
|
|
20240806,133600,9762022692,1237,1238,1238,1235,40635
|
|
20240806,133500,9711791417,1238,1240,1241,1238,118148
|
|
20240806,133400,9565370339,1240,1242,1242,1240,18999
|
|
20240806,133300,9541797647,1242,1241,1242,1240,45658
|
|
20240806,133200,9485147938,1241,1242,1242,1241,38481
|
|
20240806,133100,9437390317,1242,1243,1243,1241,79139
|
|
20240806,133000,9339131057,1243,1244,1244,1242,13985
|
|
20240806,132900,9321747298,1244,1242,1244,1242,38911
|
|
20240806,132800,9273392299,1244,1247,1247,1243,144078
|
|
20240806,132700,9094112859,1246,1248,1249,1246,64824
|
|
20240806,132600,9013271594,1249,1250,1250,1249,9925
|
|
20240806,132500,9000875268,1250,1248,1250,1248,12211
|
|
20240806,132400,8985627486,1249,1248,1249,1248,13849
|
|
20240806,132300,8968333270,1248,1250,1250,1247,46885
|
|
20240806,132200,8909805296,1249,1250,1250,1249,9496
|
|
20240806,132100,8897937209,1250,1250,1250,1249,4644
|
|
20240806,132000,8892133082,1250,1250,1250,1249,2662
|
|
20240806,131900,8888806582,1250,1249,1250,1248,3538
|
|
20240806,131800,8884388118,1249,1248,1249,1247,4152
|
|
20240806,131700,8879206078,1248,1245,1248,1245,10276
|
|
20240806,131600,8866392356,1248,1248,1248,1246,19058
|
|
20240806,131500,8842638241,1248,1248,1248,1247,11813
|
|
20240806,131400,8827904469,1248,1248,1249,1247,6412
|
|
20240806,131300,8819901065,1248,1247,1248,1246,26052
|
|
20240806,131200,8787432493,1247,1248,1249,1247,60785
|
|
20240806,131100,8711612704,1248,1250,1250,1247,59316
|
|
20240806,131000,8637590920,1250,1252,1252,1249,137383
|
|
20240806,130900,8465876731,1251,1252,1252,1251,21465
|
|
20240806,130800,8439017555,1252,1252,1254,1251,40825
|
|
20240806,130700,8387887170,1252,1252,1252,1251,1025
|
|
20240806,130600,8386604519,1252,1251,1252,1251,6192
|
|
20240806,130500,8378857555,1251,1252,1252,1250,49242
|
|
20240806,130400,8317252407,1252,1253,1253,1252,5153
|
|
20240806,130300,8310799031,1253,1252,1253,1251,7421
|
|
20240806,130200,8301508002,1252,1253,1253,1252,9663
|
|
20240806,130100,8289406182,1253,1252,1253,1251,16750
|
|
20240806,130000,8268441916,1253,1254,1254,1253,4900
|
|
20240806,125900,8262301118,1254,1254,1254,1252,8033
|
|
20240806,125800,8252230006,1254,1253,1254,1251,26173
|
|
20240806,125700,8219474136,1253,1252,1254,1252,29452
|
|
20240806,125600,8182568794,1253,1253,1253,1252,8088
|
|
20240806,125500,8172438530,1253,1253,1254,1253,17437
|
|
20240806,125400,8150589815,1253,1253,1254,1252,29602
|
|
20240806,125300,8113511255,1253,1252,1253,1252,6532
|
|
20240806,125200,8105329492,1252,1253,1253,1252,31464
|
|
20240806,125100,8065932596,1253,1253,1253,1252,8360
|
|
20240806,125000,8055457598,1252,1253,1253,1252,7057
|
|
20240806,124900,8046617529,1253,1254,1254,1252,6398
|
|
20240806,124800,8038602504,1252,1252,1253,1252,21975
|
|
20240806,124700,8011078994,1252,1251,1252,1251,8500
|
|
20240806,124600,8000442002,1252,1251,1252,1250,7703
|
|
20240806,124500,7990801845,1251,1251,1251,1250,3644
|
|
20240806,124400,7986243252,1251,1251,1252,1250,13324
|
|
20240806,124300,7969574994,1251,1251,1251,1251,10448
|
|
20240806,124200,7956504546,1252,1252,1252,1251,6834
|
|
20240806,124100,7947954145,1252,1252,1252,1251,11609
|
|
20240806,124000,7933430440,1252,1251,1252,1250,9420
|
|
20240806,123900,7921646408,1251,1252,1252,1251,15704
|
|
20240806,123800,7901995175,1252,1253,1253,1251,6848
|
|
20240806,123700,7893423566,1252,1252,1253,1251,24210
|
|
20240806,123600,7863122907,1252,1252,1253,1251,11745
|
|
20240806,123500,7848419906,1252,1251,1252,1250,20467
|
|
20240806,123400,7822820411,1251,1251,1251,1251,9781
|
|
20240806,123300,7810584380,1251,1251,1252,1250,8314
|
|
20240806,123200,7800185395,1251,1251,1251,1251,5549
|
|
20240806,123100,7793243596,1251,1251,1252,1250,7315
|
|
20240806,123000,7784092642,1251,1251,1251,1250,13593
|
|
20240806,122900,7767098115,1251,1250,1252,1250,22075
|
|
20240806,122800,7739504353,1251,1253,1253,1250,89383
|
|
20240806,122700,7627726742,1252,1252,1253,1251,10597
|
|
20240806,122600,7614459881,1253,1252,1253,1251,11351
|
|
20240806,122500,7600247496,1252,1253,1253,1252,28088
|
|
20240806,122400,7565061695,1253,1253,1253,1251,11479
|
|
20240806,122300,7550695733,1253,1252,1253,1251,4217
|
|
20240806,122200,7545415419,1252,1253,1253,1251,12148
|
|
20240806,122100,7530212633,1253,1253,1253,1252,1546
|
|
20240806,122000,7528275611,1253,1253,1253,1252,821
|
|
20240806,121900,7527246903,1253,1254,1254,1252,16919
|
|
20240806,121800,7506052309,1255,1255,1255,1255,1772
|
|
20240806,121700,7503828449,1251,1251,1254,1250,14627
|
|
20240806,121600,7485511842,1251,1251,1252,1251,10742
|
|
20240806,121500,7472072948,1250,1250,1251,1250,6649
|
|
20240806,121400,7463759427,1251,1251,1252,1250,20872
|
|
20240806,121300,7437658452,1252,1252,1252,1250,2616
|
|
20240806,121200,7434386146,1250,1252,1252,1250,4031
|
|
20240806,121100,7429343897,1252,1249,1252,1249,5972
|
|
20240806,121000,7421880335,1250,1253,1253,1249,46242
|
|
20240806,120900,7364058085,1253,1253,1253,1252,8563
|
|
20240806,120800,7353334057,1253,1254,1254,1253,4580
|
|
20240806,120700,7347594716,1254,1254,1254,1253,1147
|
|
20240806,120600,7346156448,1254,1255,1255,1253,2463
|
|
20240806,120500,7343067385,1255,1254,1255,1254,5639
|
|
20240806,120400,7335995992,1254,1251,1254,1251,1681
|
|
20240806,120300,7333893058,1250,1250,1250,1249,10572
|
|
20240806,120200,7320682797,1250,1250,1250,1249,18961
|
|
20240806,120100,7296995536,1250,1251,1254,1249,16423
|
|
20240806,120000,7276470211,1254,1256,1256,1250,86483
|
|
20240806,115900,7168282529,1257,1256,1258,1254,23473
|
|
20240806,115800,7138816519,1256,1256,1258,1256,7346
|
|
20240806,115700,7129583059,1255,1258,1258,1255,31453
|
|
20240806,115600,7090101160,1258,1257,1258,1257,2162
|
|
20240806,115500,7087381425,1257,1257,1258,1256,12268
|
|
20240806,115400,7071969605,1257,1256,1257,1256,21465
|
|
20240806,115300,7044999683,1257,1257,1257,1256,28656
|
|
20240806,115200,7008995619,1258,1259,1259,1258,16296
|
|
20240806,115100,6988492665,1259,1259,1260,1259,4431
|
|
20240806,115000,6982913863,1259,1260,1261,1258,9830
|
|
20240806,114900,6970539177,1260,1260,1260,1260,8177
|
|
20240806,114800,6960236157,1261,1261,1261,1260,5465
|
|
20240806,114700,6953349860,1261,1260,1261,1260,12870
|
|
20240806,114600,6937130922,1260,1260,1261,1259,8275
|
|
20240806,114500,6926706419,1260,1260,1260,1259,13716
|
|
20240806,114400,6909434915,1260,1261,1261,1260,23570
|
|
20240806,114300,6879733593,1261,1261,1262,1261,3121
|
|
20240806,114200,6875798008,1261,1261,1262,1260,12198
|
|
20240806,114100,6860417949,1261,1262,1262,1261,8977
|
|
20240806,114000,6849096610,1262,1261,1262,1261,12142
|
|
20240806,113900,6833779406,1261,1261,1261,1261,1075
|
|
20240806,113800,6832423831,1261,1261,1261,1261,3737
|
|
20240806,113700,6827711474,1260,1261,1261,1260,5223
|
|
20240806,113600,6821128026,1261,1262,1262,1261,881
|
|
20240806,113500,6820016962,1262,1262,1262,1260,3986
|
|
20240806,113400,6814990706,1262,1263,1263,1262,6971
|
|
20240806,113300,6806187848,1263,1263,1263,1263,3715
|
|
20240806,113200,6801495803,1263,1263,1263,1263,1717
|
|
20240806,113100,6799327232,1263,1262,1263,1262,2862
|
|
20240806,113000,6795714665,1262,1261,1263,1261,2333
|
|
20240806,112900,6792772518,1261,1263,1263,1261,394
|
|
20240806,112800,6792274904,1263,1263,1263,1260,1926
|
|
20240806,112700,6789845366,1263,1263,1264,1263,4806
|
|
20240806,112600,6783775384,1263,1261,1264,1259,76401
|
|
20240806,112500,6687490750,1260,1260,1260,1260,1336
|
|
20240806,112400,6685807390,1260,1259,1261,1259,1592
|
|
20240806,112300,6683802478,1258,1263,1263,1258,17496
|
|
20240806,112200,6661771005,1260,1264,1265,1260,39554
|
|
20240806,112100,6611853632,1264,1264,1266,1264,13942
|
|
20240806,112000,6594219638,1265,1266,1266,1265,3166
|
|
20240806,111900,6590214161,1266,1265,1266,1265,10114
|
|
20240806,111800,6577412837,1266,1265,1266,1264,2799
|
|
20240806,111700,6573872102,1265,1265,1266,1265,3178
|
|
20240806,111600,6569850154,1265,1264,1266,1264,46531
|
|
20240806,111500,6510997529,1264,1260,1264,1260,3390
|
|
20240806,111400,6506712609,1260,1259,1260,1259,23074
|
|
20240806,111300,6477641083,1259,1258,1259,1257,9058
|
|
20240806,111200,6466247429,1258,1257,1258,1256,14906
|
|
20240806,111100,6447519953,1257,1258,1258,1255,10610
|
|
20240806,111000,6434186500,1258,1256,1259,1256,1471
|
|
20240806,110900,6432336741,1256,1258,1258,1254,17756
|
|
20240806,110800,6410016948,1258,1266,1266,1257,64924
|
|
20240806,110700,6328113099,1267,1266,1267,1266,13040
|
|
20240806,110600,6311601830,1266,1267,1267,1266,8216
|
|
20240806,110500,6301195814,1267,1269,1269,1267,23438
|
|
20240806,110400,6271464160,1269,1270,1270,1269,2688
|
|
20240806,110300,6268053080,1269,1270,1270,1269,4196
|
|
20240806,110200,6262728056,1270,1268,1270,1265,17341
|
|
20240806,110100,6240775648,1265,1268,1268,1265,13434
|
|
20240806,110000,6223763335,1268,1269,1270,1268,5295
|
|
20240806,105900,6217046504,1269,1270,1271,1268,55387
|
|
20240806,105800,6146669979,1270,1268,1270,1268,8352
|
|
20240806,105700,6136070196,1267,1269,1269,1267,15817
|
|
20240806,105600,6116019925,1269,1266,1269,1265,3812
|
|
20240806,105500,6111193182,1266,1267,1270,1265,2857
|
|
20240806,105400,6107577790,1268,1270,1271,1266,20244
|
|
20240806,105300,6081891652,1271,1272,1273,1270,19489
|
|
20240806,105200,6057107385,1273,1268,1273,1267,55514
|
|
20240806,105100,5986578859,1268,1267,1268,1266,7294
|
|
20240806,105000,5977337960,1267,1265,1268,1265,13981
|
|
20240806,104900,5959637920,1267,1263,1268,1263,31958
|
|
20240806,104800,5919214689,1261,1258,1264,1257,44375
|
|
20240806,104700,5863259283,1258,1255,1258,1252,10306
|
|
20240806,104600,5850326846,1254,1255,1257,1254,22769
|
|
20240806,104500,5821737549,1254,1258,1258,1254,8553
|
|
20240806,104400,5811007225,1254,1250,1257,1250,33084
|
|
20240806,104300,5769489486,1246,1249,1252,1243,66960
|
|
20240806,104200,5685970312,1250,1252,1253,1249,96522
|
|
20240806,104100,5565292577,1252,1255,1255,1252,18766
|
|
20240806,104000,5541761526,1255,1256,1259,1252,52597
|
|
20240806,103900,5475819132,1257,1258,1259,1256,7606
|
|
20240806,103800,5466253627,1258,1260,1260,1257,7968
|
|
20240806,103700,5456227675,1258,1255,1261,1254,11733
|
|
20240806,103600,5441462760,1254,1253,1255,1253,18211
|
|
20240806,103500,5418627490,1253,1253,1253,1252,35478
|
|
20240806,103400,5374196781,1253,1256,1257,1251,41810
|
|
20240806,103300,5321827105,1256,1255,1257,1255,7142
|
|
20240806,103200,5312856760,1256,1256,1257,1254,28073
|
|
20240806,103100,5277610644,1257,1260,1260,1256,21323
|
|
20240806,103000,5250797266,1260,1261,1261,1259,53946
|
|
20240806,102900,5182822909,1262,1264,1264,1261,46446
|
|
20240806,102800,5124176325,1264,1265,1266,1263,24223
|
|
20240806,102700,5093554732,1265,1265,1266,1264,33826
|
|
20240806,102600,5050762992,1265,1266,1267,1265,21765
|
|
20240806,102500,5023219701,1267,1268,1268,1265,5801
|
|
20240806,102400,5015874469,1268,1265,1268,1263,84705
|
|
20240806,102300,4908716454,1266,1269,1269,1264,29248
|
|
20240806,102200,4871691179,1269,1276,1276,1266,68816
|
|
20240806,102100,4784196880,1276,1277,1278,1275,60792
|
|
20240806,102000,4706608258,1277,1276,1278,1276,23950
|
|
20240806,101900,4676031359,1276,1278,1278,1275,31210
|
|
20240806,101800,4636190248,1278,1279,1281,1278,26183
|
|
20240806,101700,4602701173,1280,1284,1285,1279,115031
|
|
20240806,101600,4455416668,1285,1285,1285,1281,35841
|
|
20240806,101500,4409452625,1285,1285,1285,1282,31428
|
|
20240806,101400,4369120421,1285,1285,1285,1284,5176
|
|
20240806,101300,4362472618,1285,1288,1288,1283,33794
|
|
20240806,101200,4319067422,1288,1289,1290,1284,73518
|
|
20240806,101100,4224520888,1290,1293,1293,1287,66879
|
|
20240806,101000,4138275839,1294,1292,1295,1291,13549
|
|
20240806,100900,4120761483,1292,1291,1292,1289,41145
|
|
20240806,100800,4067690817,1291,1292,1292,1289,38359
|
|
20240806,100700,4018218618,1292,1295,1295,1290,141326
|
|
20240806,100600,3835699739,1295,1296,1297,1295,68950
|
|
20240806,100500,3746400818,1295,1296,1297,1294,33032
|
|
20240806,100400,3703594575,1296,1295,1297,1294,13899
|
|
20240806,100300,3685587361,1296,1296,1296,1294,51469
|
|
20240806,100200,3618898957,1296,1296,1297,1296,23665
|
|
20240806,100100,3588229106,1296,1296,1296,1294,39611
|
|
20240806,100000,3536915823,1297,1297,1297,1296,28075
|
|
20240806,095900,3500512568,1297,1295,1297,1295,20822
|
|
20240806,095800,3473527484,1295,1296,1296,1295,12084
|
|
20240806,095700,3457872229,1296,1299,1299,1294,27325
|
|
20240806,095600,3422465956,1299,1296,1299,1296,40593
|
|
20240806,095500,3369804936,1296,1293,1296,1293,4114
|
|
20240806,095400,3364479350,1294,1296,1297,1293,87641
|
|
20240806,095300,3250987652,1296,1296,1297,1295,29302
|
|
20240806,095200,3213012932,1296,1296,1297,1296,32835
|
|
20240806,095100,3170452523,1296,1295,1297,1295,24462
|
|
20240806,095000,3138758020,1295,1295,1296,1295,11159
|
|
20240806,094900,3124307001,1295,1295,1296,1294,50303
|
|
20240806,094800,3059196637,1295,1295,1296,1294,25215
|
|
20240806,094700,3026561722,1295,1295,1296,1293,13738
|
|
20240806,094600,3008780758,1295,1294,1296,1294,16035
|
|
20240806,094500,2988012790,1294,1292,1294,1291,7028
|
|
20240806,094400,2978935987,1291,1289,1292,1289,15352
|
|
20240806,094300,2959134585,1290,1292,1294,1290,25501
|
|
20240806,094200,2926228323,1291,1291,1294,1291,19038
|
|
20240806,094100,2901649737,1291,1294,1294,1289,42361
|
|
20240806,094000,2846945301,1294,1290,1294,1288,51885
|
|
20240806,093900,2780034643,1290,1288,1293,1288,14991
|
|
20240806,093800,2760717640,1289,1285,1290,1283,32970
|
|
20240806,093700,2718298009,1288,1294,1294,1283,120105
|
|
20240806,093600,2563458231,1294,1294,1295,1293,11012
|
|
20240806,093500,2549203661,1292,1291,1295,1291,26364
|
|
20240806,093400,2515116363,1291,1290,1293,1290,10639
|
|
20240806,093300,2501389620,1290,1293,1293,1289,92576
|
|
20240806,093200,2381894255,1293,1293,1295,1291,36515
|
|
20240806,093100,2334686597,1293,1296,1299,1291,31325
|
|
20240806,093000,2294120894,1297,1291,1297,1289,59702
|
|
20240806,092900,2217041655,1292,1297,1297,1290,91723
|
|
20240806,092800,2098542896,1297,1304,1305,1296,142794
|
|
20240806,092700,1913057209,1302,1304,1305,1302,57334
|
|
20240806,092600,1838337987,1304,1306,1306,1303,40943
|
|
20240806,092500,1784913502,1306,1302,1306,1301,94070
|
|
20240806,092400,1662349720,1303,1302,1303,1299,81723
|
|
20240806,092300,1556057132,1302,1300,1304,1299,58114
|
|
20240806,092200,1480405438,1300,1296,1302,1296,85089
|
|
20240806,092100,1369868906,1297,1295,1298,1294,50151
|
|
20240806,092000,1304852176,1295,1294,1297,1294,38485
|
|
20240806,091900,1254999723,1294,1294,1294,1293,33243
|
|
20240806,091800,1211992050,1294,1296,1297,1293,16386
|
|
20240806,091700,1190761688,1297,1296,1297,1293,17454
|
|
20240806,091600,1168133038,1290,1297,1297,1290,71081
|
|
20240806,091500,1076338510,1297,1298,1299,1295,23684
|
|
20240806,091400,1045622061,1299,1300,1300,1297,45410
|
|
20240806,091300,986615050,1300,1299,1300,1294,36760
|
|
20240806,091200,938906333,1299,1290,1301,1290,77675
|
|
20240806,091100,838048050,1290,1265,1296,1265,43076
|
|
20240806,091000,782806920,1265,1265,1267,1262,8793
|
|
20240806,090900,771688974,1267,1271,1272,1262,18574
|
|
20240806,090800,748120474,1271,1282,1283,1271,26439
|
|
20240806,090700,714493285,1280,1293,1297,1280,37392
|
|
20240806,090600,666311432,1291,1296,1299,1291,25678
|
|
20240806,090500,633074583,1296,1304,1308,1296,54004
|
|
20240806,090400,562802980,1303,1309,1310,1303,42475
|
|
20240806,090300,507282794,1309,1300,1311,1286,49299
|
|
20240806,090200,442823509,1308,1310,1313,1283,114885
|
|
20240806,090100,292700569,1310,1300,1311,1252,51064
|
|
20240806,090000,227526130,1300,1250,1300,1245,173292
|