577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,183400,17020268235,1162,1162,1162,1162,254666
|
|
20240807,183300,17020268235,1162,1162,1162,1162,0
|
|
20240807,183200,17020268235,1162,1162,1162,1162,0
|
|
20240807,183100,17020268235,1162,1162,1162,1162,0
|
|
20240807,183000,17020268235,1162,1162,1162,1162,0
|
|
20240807,182900,17020268235,1162,1162,1162,1162,0
|
|
20240807,182800,17020268235,1162,1162,1162,1162,0
|
|
20240807,182700,17020268235,1162,1162,1162,1162,0
|
|
20240807,182600,17020268235,1162,1162,1162,1162,0
|
|
20240807,182500,17020268235,1162,1162,1162,1162,0
|
|
20240807,182400,17020268235,1162,1162,1162,1162,0
|
|
20240807,182300,17020268235,1162,1162,1162,1162,0
|
|
20240807,182200,17020268235,1162,1162,1162,1162,0
|
|
20240807,182100,17020268235,1162,1162,1162,1162,0
|
|
20240807,182000,17020268235,1162,1162,1162,1162,0
|
|
20240807,181900,17020268235,1162,1162,1162,1162,0
|
|
20240807,181800,17020268235,1162,1162,1162,1162,0
|
|
20240807,181700,17020268235,1162,1162,1162,1162,0
|
|
20240807,181600,17020268235,1162,1162,1162,1162,0
|
|
20240807,181500,17020268235,1162,1162,1162,1162,0
|
|
20240807,181400,17020268235,1162,1162,1162,1162,0
|
|
20240807,181300,17020268235,1162,1162,1162,1162,0
|
|
20240807,181200,17020268235,1162,1162,1162,1162,0
|
|
20240807,181100,17020268235,1162,1162,1162,1162,0
|
|
20240807,181000,17020268235,1162,1162,1162,1162,0
|
|
20240807,180900,17020268235,1162,1162,1162,1162,0
|
|
20240807,180800,17020268235,1162,1162,1162,1162,0
|
|
20240807,180700,17020268235,1162,1162,1162,1162,0
|
|
20240807,180600,17020268235,1162,1162,1162,1162,0
|
|
20240807,180500,17020268235,1162,1162,1162,1162,0
|
|
20240807,180400,17020268235,1162,1162,1162,1162,254666
|
|
20240807,180300,17020268235,1162,1162,1162,1162,0
|
|
20240807,180200,17020268235,1162,1162,1162,1162,0
|
|
20240807,180100,17020268235,1162,1162,1162,1162,0
|
|
20240807,180000,17020268235,1162,1162,1162,1162,0
|
|
20240807,175900,17020268235,1162,1162,1162,1162,0
|
|
20240807,175800,17020268235,1162,1162,1162,1162,0
|
|
20240807,175700,17020268235,1162,1162,1162,1162,0
|
|
20240807,175600,17020268235,1162,1162,1162,1162,0
|
|
20240807,175500,17020268235,1162,1162,1162,1162,0
|
|
20240807,175400,17020268235,1162,1162,1162,1162,0
|
|
20240807,175300,17020268235,1162,1162,1162,1162,0
|
|
20240807,175200,17020268235,1162,1162,1162,1162,0
|
|
20240807,175100,17020268235,1162,1162,1162,1162,0
|
|
20240807,175000,17020268235,1162,1162,1162,1162,0
|
|
20240807,174900,17020268235,1162,1162,1162,1162,0
|
|
20240807,174800,17020268235,1162,1162,1162,1162,0
|
|
20240807,174700,17020268235,1162,1162,1162,1162,0
|
|
20240807,174600,17020268235,1162,1162,1162,1162,0
|
|
20240807,174500,17020268235,1162,1162,1162,1162,0
|
|
20240807,174400,17020268235,1162,1162,1162,1162,0
|
|
20240807,174300,17020268235,1162,1162,1162,1162,0
|
|
20240807,174200,17020268235,1162,1162,1162,1162,0
|
|
20240807,174100,17020268235,1162,1162,1162,1162,0
|
|
20240807,174000,17020268235,1162,1162,1162,1162,0
|
|
20240807,173900,17020268235,1162,1162,1162,1162,0
|
|
20240807,173800,17020268235,1162,1162,1162,1162,0
|
|
20240807,173700,17020268235,1162,1162,1162,1162,0
|
|
20240807,173600,17020268235,1162,1162,1162,1162,0
|
|
20240807,173500,17020268235,1162,1162,1162,1162,0
|
|
20240807,173400,17020268235,1162,1162,1162,1162,254666
|
|
20240807,173300,17020268235,1162,1162,1162,1162,0
|
|
20240807,173200,17020268235,1162,1162,1162,1162,0
|
|
20240807,173100,17020268235,1162,1162,1162,1162,0
|
|
20240807,173000,17020268235,1162,1162,1162,1162,0
|
|
20240807,172900,17020268235,1162,1162,1162,1162,0
|
|
20240807,172800,17020268235,1162,1162,1162,1162,0
|
|
20240807,172700,17020268235,1162,1162,1162,1162,0
|
|
20240807,172600,17020268235,1162,1162,1162,1162,0
|
|
20240807,172500,17020268235,1162,1162,1162,1162,0
|
|
20240807,172400,17020268235,1162,1162,1162,1162,0
|
|
20240807,172300,17020268235,1162,1162,1162,1162,0
|
|
20240807,172200,17020268235,1162,1162,1162,1162,0
|
|
20240807,172100,17020268235,1162,1162,1162,1162,0
|
|
20240807,172000,17020268235,1162,1162,1162,1162,0
|
|
20240807,171900,17020268235,1162,1162,1162,1162,0
|
|
20240807,171800,17020268235,1162,1162,1162,1162,0
|
|
20240807,171700,17020268235,1162,1162,1162,1162,0
|
|
20240807,171600,17020268235,1162,1162,1162,1162,0
|
|
20240807,171500,17020268235,1162,1162,1162,1162,0
|
|
20240807,171400,17020268235,1162,1162,1162,1162,0
|
|
20240807,171300,17020268235,1162,1162,1162,1162,0
|
|
20240807,171200,17020268235,1162,1162,1162,1162,0
|
|
20240807,171100,17020268235,1162,1162,1162,1162,0
|
|
20240807,171000,17020268235,1162,1162,1162,1162,0
|
|
20240807,170900,17020268235,1162,1162,1162,1162,0
|
|
20240807,170800,17020268235,1162,1162,1162,1162,0
|
|
20240807,170700,17020268235,1162,1162,1162,1162,0
|
|
20240807,170600,17020268235,1162,1162,1162,1162,0
|
|
20240807,170500,17020268235,1162,1162,1162,1162,0
|
|
20240807,170400,17020268235,1162,1162,1162,1162,254666
|
|
20240807,170300,17020268235,1162,1162,1162,1162,0
|
|
20240807,170200,17020268235,1162,1162,1162,1162,0
|
|
20240807,170100,17020268235,1162,1162,1162,1162,0
|
|
20240807,170000,17020268235,1162,1162,1162,1162,0
|
|
20240807,165900,17020268235,1162,1162,1162,1162,0
|
|
20240807,165800,17020268235,1162,1162,1162,1162,0
|
|
20240807,165700,17020268235,1162,1162,1162,1162,0
|
|
20240807,165600,17020268235,1162,1162,1162,1162,0
|
|
20240807,165500,17020268235,1162,1162,1162,1162,0
|
|
20240807,165400,17020268235,1162,1162,1162,1162,0
|
|
20240807,165300,17020268235,1162,1162,1162,1162,0
|
|
20240807,165200,17020268235,1162,1162,1162,1162,0
|
|
20240807,165100,17020268235,1162,1162,1162,1162,0
|
|
20240807,165000,17020268235,1162,1162,1162,1162,0
|
|
20240807,164900,17020268235,1162,1162,1162,1162,0
|
|
20240807,164800,17020268235,1162,1162,1162,1162,0
|
|
20240807,164700,17020268235,1162,1162,1162,1162,0
|
|
20240807,164600,17020268235,1162,1162,1162,1162,0
|
|
20240807,164500,17020268235,1162,1162,1162,1162,0
|
|
20240807,164400,17020268235,1162,1162,1162,1162,0
|
|
20240807,164300,17020268235,1162,1162,1162,1162,0
|
|
20240807,164200,17020268235,1162,1162,1162,1162,0
|
|
20240807,164100,17020268235,1162,1162,1162,1162,0
|
|
20240807,164000,17020268235,1162,1162,1162,1162,0
|
|
20240807,163900,17020268235,1162,1162,1162,1162,0
|
|
20240807,163800,17020268235,1162,1162,1162,1162,0
|
|
20240807,163700,17020268235,1162,1162,1162,1162,0
|
|
20240807,163600,17020268235,1162,1162,1162,1162,0
|
|
20240807,163500,17020268235,1162,1162,1162,1162,0
|
|
20240807,163400,17020268235,1162,1162,1162,1162,254666
|
|
20240807,163300,17020268235,1162,1162,1162,1162,0
|
|
20240807,163200,17020268235,1162,1162,1162,1162,0
|
|
20240807,163100,17020268235,1162,1162,1162,1162,0
|
|
20240807,163000,17020268235,1162,1162,1162,1162,0
|
|
20240807,162900,17020268235,1162,1162,1162,1162,0
|
|
20240807,162800,17020268235,1162,1162,1162,1162,0
|
|
20240807,162700,17020268235,1162,1162,1162,1162,0
|
|
20240807,162600,17020268235,1162,1162,1162,1162,0
|
|
20240807,162500,17020268235,1162,1162,1162,1162,0
|
|
20240807,162400,17020268235,1162,1162,1162,1162,0
|
|
20240807,162300,17020268235,1162,1162,1162,1162,0
|
|
20240807,162200,17020268235,1162,1162,1162,1162,0
|
|
20240807,162100,17020268235,1162,1162,1162,1162,0
|
|
20240807,162000,17020268235,1162,1162,1162,1162,0
|
|
20240807,161900,17020268235,1162,1162,1162,1162,0
|
|
20240807,161800,17020268235,1162,1162,1162,1162,0
|
|
20240807,161700,17020268235,1162,1162,1162,1162,0
|
|
20240807,161600,17020268235,1162,1162,1162,1162,0
|
|
20240807,161500,17020268235,1162,1162,1162,1162,0
|
|
20240807,161400,17020268235,1162,1162,1162,1162,0
|
|
20240807,161300,17020268235,1162,1162,1162,1162,0
|
|
20240807,161200,17020268235,1162,1162,1162,1162,0
|
|
20240807,161100,17020268235,1162,1162,1162,1162,0
|
|
20240807,161000,17020268235,1162,1162,1162,1162,0
|
|
20240807,160900,17020268235,1162,1162,1162,1162,0
|
|
20240807,160800,17020268235,1162,1162,1162,1162,0
|
|
20240807,160700,17020268235,1162,1162,1162,1162,0
|
|
20240807,160600,17020268235,1162,1162,1162,1162,0
|
|
20240807,160500,17020268235,1162,1162,1162,1162,0
|
|
20240807,160400,17020268235,1162,1162,1162,1162,254666
|
|
20240807,160300,17020268235,1162,1162,1162,1162,0
|
|
20240807,160200,17020268235,1162,1162,1162,1162,0
|
|
20240807,160100,17020268235,1162,1162,1162,1162,0
|
|
20240807,160000,17020268235,1162,1162,1162,1162,0
|
|
20240807,155900,17020268235,1162,1162,1162,1162,0
|
|
20240807,155800,17020268235,1162,1162,1162,1162,0
|
|
20240807,155700,17020268235,1162,1162,1162,1162,0
|
|
20240807,155600,17020268235,1162,1162,1162,1162,0
|
|
20240807,155500,17020268235,1162,1162,1162,1162,0
|
|
20240807,155400,17020268235,1162,1162,1162,1162,0
|
|
20240807,155300,17020268235,1162,1162,1162,1162,0
|
|
20240807,155200,17020268235,1162,1162,1162,1162,0
|
|
20240807,155100,17020268235,1162,1162,1162,1162,0
|
|
20240807,155000,17020268235,1162,1162,1162,1162,0
|
|
20240807,154900,17020268235,1162,1162,1162,1162,0
|
|
20240807,154800,17020268235,1162,1162,1162,1162,0
|
|
20240807,154700,17020268235,1162,1162,1162,1162,0
|
|
20240807,154600,17020268235,1162,1162,1162,1162,0
|
|
20240807,154500,17020268235,1162,1162,1162,1162,0
|
|
20240807,154400,17020268235,1162,1162,1162,1162,0
|
|
20240807,154300,17020268235,1162,1162,1162,1162,0
|
|
20240807,154200,17020268235,1162,1162,1162,1162,0
|
|
20240807,154100,17020268235,1162,1162,1162,1162,0
|
|
20240807,154000,17020268235,1162,1162,1162,1162,0
|
|
20240807,153900,17020268235,1162,1162,1162,1162,0
|
|
20240807,153800,17020268235,1162,1162,1162,1162,0
|
|
20240807,153700,17020268235,1162,1162,1162,1162,0
|
|
20240807,153600,17020268235,1162,1162,1162,1162,0
|
|
20240807,153500,17020268235,1162,1162,1162,1162,0
|
|
20240807,153400,17020268235,1162,1162,1162,1162,254666
|
|
20240807,153300,17020268235,1162,1162,1162,1162,0
|
|
20240807,153200,17020268235,1162,1162,1162,1162,0
|
|
20240807,153100,17020268235,1162,1162,1162,1162,0
|
|
20240807,153000,17020268235,1162,1162,1162,1162,254666
|
|
20240807,152900,16724346343,1165,1165,1165,1165,0
|
|
20240807,152800,16724346343,1165,1165,1165,1165,0
|
|
20240807,152700,16724346343,1165,1165,1165,1165,0
|
|
20240807,152600,16724346343,1165,1165,1165,1165,0
|
|
20240807,152500,16724346343,1165,1165,1165,1165,0
|
|
20240807,152400,16724346343,1165,1165,1165,1165,0
|
|
20240807,152300,16724346343,1165,1165,1165,1165,0
|
|
20240807,152200,16724346343,1165,1165,1165,1165,0
|
|
20240807,152100,16724346343,1165,1165,1165,1165,0
|
|
20240807,152000,16724346343,1165,1165,1165,1165,0
|
|
20240807,151900,16724346343,1165,1165,1166,1161,96785
|
|
20240807,151800,16611820893,1164,1162,1166,1162,102739
|
|
20240807,151700,16492328253,1162,1163,1163,1161,62447
|
|
20240807,151600,16419781890,1163,1164,1165,1160,128537
|
|
20240807,151500,16270399580,1164,1169,1169,1162,65154
|
|
20240807,151400,16194565347,1169,1168,1170,1165,156680
|
|
20240807,151300,16011745556,1168,1168,1169,1167,51857
|
|
20240807,151200,15951175669,1167,1170,1170,1167,58844
|
|
20240807,151100,15882385237,1169,1170,1170,1168,21948
|
|
20240807,151000,15856729366,1170,1169,1170,1168,44872
|
|
20240807,150900,15804271170,1169,1169,1170,1166,68098
|
|
20240807,150800,15724746121,1169,1170,1170,1167,83389
|
|
20240807,150700,15627341203,1170,1172,1175,1169,175129
|
|
20240807,150600,15422384121,1173,1173,1174,1172,39119
|
|
20240807,150500,15376508164,1173,1176,1176,1173,31975
|
|
20240807,150400,15338963251,1176,1177,1178,1174,57626
|
|
20240807,150300,15271221434,1177,1180,1181,1177,34015
|
|
20240807,150200,15231173102,1181,1182,1183,1178,58143
|
|
20240807,150100,15162582607,1182,1184,1184,1180,33424
|
|
20240807,150000,15123106489,1183,1183,1184,1183,12136
|
|
20240807,145900,15108746850,1183,1182,1184,1182,6759
|
|
20240807,145800,15100751329,1183,1182,1183,1182,5468
|
|
20240807,145700,15094284297,1183,1181,1183,1180,21384
|
|
20240807,145600,15069012876,1181,1181,1182,1180,9747
|
|
20240807,145500,15057502005,1181,1181,1182,1179,23023
|
|
20240807,145400,15030326539,1180,1179,1180,1177,4788
|
|
20240807,145300,15024684212,1179,1180,1182,1176,54816
|
|
20240807,145200,14960083177,1182,1183,1184,1180,24934
|
|
20240807,145100,14930603986,1183,1183,1184,1182,6224
|
|
20240807,145000,14923238425,1184,1182,1185,1181,28470
|
|
20240807,144900,14889554688,1183,1181,1183,1180,37634
|
|
20240807,144800,14845123433,1180,1184,1185,1180,33315
|
|
20240807,144700,14805736621,1185,1187,1187,1184,29139
|
|
20240807,144600,14771196520,1187,1188,1188,1186,24009
|
|
20240807,144500,14742706440,1188,1188,1188,1187,22576
|
|
20240807,144400,14715898191,1189,1186,1189,1186,24573
|
|
20240807,144300,14686727016,1188,1188,1189,1184,17340
|
|
20240807,144200,14666145207,1188,1178,1188,1177,86055
|
|
20240807,144100,14564547051,1178,1173,1178,1173,38747
|
|
20240807,144000,14519036629,1174,1173,1174,1172,8337
|
|
20240807,143900,14509260163,1174,1172,1175,1171,43822
|
|
20240807,143800,14457837124,1173,1173,1173,1171,23846
|
|
20240807,143700,14429891415,1172,1170,1174,1170,36223
|
|
20240807,143600,14387427189,1170,1170,1171,1169,75046
|
|
20240807,143500,14299640086,1171,1172,1173,1170,32366
|
|
20240807,143400,14261747002,1172,1173,1175,1170,74899
|
|
20240807,143300,14173937200,1173,1174,1175,1173,20579
|
|
20240807,143200,14149771757,1175,1175,1175,1173,24063
|
|
20240807,143100,14121517608,1175,1176,1176,1174,26456
|
|
20240807,143000,14090434711,1176,1173,1176,1173,11104
|
|
20240807,142900,14077382305,1173,1176,1177,1173,53488
|
|
20240807,142800,14014535940,1177,1177,1177,1176,17868
|
|
20240807,142700,13993512268,1177,1177,1177,1175,28451
|
|
20240807,142600,13960035979,1177,1179,1179,1170,73272
|
|
20240807,142500,13873983146,1179,1175,1180,1173,75057
|
|
20240807,142400,13785684376,1172,1170,1177,1168,102474
|
|
20240807,142300,13665600663,1170,1177,1177,1167,147394
|
|
20240807,142200,13492828086,1177,1181,1183,1176,204684
|
|
20240807,142100,13251284329,1182,1183,1184,1181,130692
|
|
20240807,142000,13096758765,1184,1185,1186,1183,55955
|
|
20240807,141900,13030508710,1185,1187,1187,1185,78243
|
|
20240807,141800,12937743894,1187,1187,1188,1186,43507
|
|
20240807,141700,12886109766,1187,1188,1188,1186,29114
|
|
20240807,141600,12851534207,1190,1188,1190,1186,50080
|
|
20240807,141500,12792064274,1188,1191,1191,1187,57685
|
|
20240807,141400,12723502140,1192,1190,1193,1190,41521
|
|
20240807,141300,12674059616,1190,1192,1192,1190,29348
|
|
20240807,141200,12639116970,1192,1191,1193,1189,78209
|
|
20240807,141100,12545981383,1192,1188,1192,1188,22912
|
|
20240807,141000,12518724881,1189,1187,1189,1187,7110
|
|
20240807,140900,12510275232,1189,1188,1190,1186,14983
|
|
20240807,140800,12492466152,1189,1185,1189,1184,71967
|
|
20240807,140700,12407072406,1184,1184,1185,1182,38883
|
|
20240807,140600,12361068821,1184,1185,1185,1182,149849
|
|
20240807,140500,12183749168,1185,1187,1187,1184,123613
|
|
20240807,140400,12037184100,1187,1187,1188,1186,54844
|
|
20240807,140300,11972099219,1187,1190,1190,1186,129677
|
|
20240807,140200,11818053260,1190,1193,1193,1188,106197
|
|
20240807,140100,11691709797,1193,1192,1195,1191,28627
|
|
20240807,140000,11657586903,1192,1192,1193,1190,61081
|
|
20240807,135900,11584853174,1192,1197,1197,1190,95125
|
|
20240807,135800,11471401818,1197,1200,1200,1196,29947
|
|
20240807,135700,11435511284,1200,1203,1204,1199,83648
|
|
20240807,135600,11335055795,1203,1203,1204,1202,36362
|
|
20240807,135500,11291310899,1202,1197,1203,1196,45461
|
|
20240807,135400,11236792309,1197,1191,1198,1190,53822
|
|
20240807,135300,11172511966,1191,1195,1195,1190,54987
|
|
20240807,135200,11106930820,1195,1201,1201,1195,139098
|
|
20240807,135100,10940135241,1201,1205,1205,1201,73826
|
|
20240807,135000,10851416127,1205,1207,1207,1203,21435
|
|
20240807,134900,10825586445,1207,1208,1209,1204,8089
|
|
20240807,134800,10815821304,1210,1212,1212,1200,185907
|
|
20240807,134700,10591271806,1212,1213,1213,1210,53104
|
|
20240807,134600,10526953899,1213,1212,1213,1211,40036
|
|
20240807,134500,10478425360,1213,1214,1215,1212,28838
|
|
20240807,134400,10443443454,1214,1216,1216,1213,28948
|
|
20240807,134300,10408293072,1216,1216,1216,1214,25721
|
|
20240807,134200,10377038341,1216,1217,1217,1215,56229
|
|
20240807,134100,10308673982,1217,1217,1217,1216,18089
|
|
20240807,134000,10286674613,1217,1216,1217,1215,12410
|
|
20240807,133900,10271574281,1217,1217,1218,1215,51404
|
|
20240807,133800,10209047478,1218,1218,1219,1216,22072
|
|
20240807,133700,10182182851,1218,1222,1222,1218,168572
|
|
20240807,133600,9976546995,1222,1223,1223,1222,27602
|
|
20240807,133500,9942817094,1223,1223,1224,1222,52959
|
|
20240807,133400,9878091810,1224,1222,1224,1221,77942
|
|
20240807,133300,9782892987,1224,1225,1226,1222,133294
|
|
20240807,133200,9619757286,1226,1225,1226,1225,7406
|
|
20240807,133100,9610681905,1226,1226,1226,1225,4452
|
|
20240807,133000,9605225921,1225,1227,1227,1225,165820
|
|
20240807,132900,9402019758,1227,1228,1228,1227,99830
|
|
20240807,132800,9279527826,1227,1228,1228,1227,2090
|
|
20240807,132700,9276962520,1228,1229,1229,1228,2084
|
|
20240807,132600,9274403367,1229,1229,1229,1228,12701
|
|
20240807,132500,9258805609,1229,1228,1229,1228,1785
|
|
20240807,132400,9256613163,1228,1228,1229,1228,11048
|
|
20240807,132300,9243046119,1228,1228,1228,1227,1944
|
|
20240807,132200,9240658987,1228,1228,1228,1227,4972
|
|
20240807,132100,9234553672,1228,1229,1229,1228,18301
|
|
20240807,132000,9212080043,1229,1229,1229,1228,1159
|
|
20240807,131900,9210656309,1229,1227,1229,1227,4787
|
|
20240807,131800,9204776566,1228,1228,1229,1228,14667
|
|
20240807,131700,9186764658,1228,1229,1229,1228,13316
|
|
20240807,131600,9170407561,1229,1229,1229,1228,3346
|
|
20240807,131500,9166295367,1229,1229,1229,1229,10869
|
|
20240807,131400,9152937366,1229,1228,1229,1228,13123
|
|
20240807,131300,9136813537,1229,1229,1229,1229,9902
|
|
20240807,131200,9124643979,1229,1229,1229,1229,3734
|
|
20240807,131100,9120054893,1230,1229,1230,1229,1986
|
|
20240807,131000,9117612733,1229,1229,1230,1228,19026
|
|
20240807,130900,9094243847,1230,1229,1230,1229,7951
|
|
20240807,130800,9084472037,1229,1229,1230,1229,3263
|
|
20240807,130700,9080461799,1229,1230,1230,1229,11990
|
|
20240807,130600,9065720341,1230,1229,1230,1229,10686
|
|
20240807,130500,9052582054,1230,1231,1232,1230,13067
|
|
20240807,130400,9036501847,1231,1231,1232,1231,1681
|
|
20240807,130300,9034432374,1231,1231,1232,1231,3308
|
|
20240807,130200,9030359213,1232,1231,1232,1231,14012
|
|
20240807,130100,9013102795,1231,1232,1232,1231,642
|
|
20240807,130000,9012311854,1232,1231,1232,1230,4413
|
|
20240807,125900,9006881827,1231,1231,1232,1231,3071
|
|
20240807,125800,9003100926,1231,1232,1232,1231,9735
|
|
20240807,125700,8991116969,1232,1232,1232,1231,4232
|
|
20240807,125600,8985905048,1232,1231,1232,1231,2500
|
|
20240807,125500,8982827470,1232,1232,1232,1231,13481
|
|
20240807,125400,8966224010,1232,1230,1232,1229,41308
|
|
20240807,125300,8915353883,1230,1230,1231,1230,5903
|
|
20240807,125200,8908088498,1231,1231,1231,1230,5317
|
|
20240807,125100,8901548567,1231,1230,1231,1230,7887
|
|
20240807,125000,8891842258,1230,1229,1230,1229,8245
|
|
20240807,124900,8881704302,1229,1230,1230,1229,7411
|
|
20240807,124800,8872594772,1230,1230,1230,1229,1612
|
|
20240807,124700,8870612576,1230,1230,1231,1229,14167
|
|
20240807,124600,8853187858,1230,1231,1231,1230,20544
|
|
20240807,124500,8827918271,1231,1231,1231,1231,3907
|
|
20240807,124400,8823108754,1230,1230,1231,1230,6397
|
|
20240807,124300,8815239787,1231,1231,1231,1231,1719
|
|
20240807,124200,8813123698,1231,1231,1231,1230,2126
|
|
20240807,124100,8810508265,1230,1231,1231,1230,6442
|
|
20240807,124000,8802583732,1231,1230,1231,1230,8426
|
|
20240807,123900,8792216374,1230,1231,1231,1230,5882
|
|
20240807,123800,8784978677,1231,1231,1231,1231,2043
|
|
20240807,123700,8782463744,1231,1230,1231,1230,1230
|
|
20240807,123600,8780950718,1231,1231,1231,1230,1259
|
|
20240807,123500,8779401012,1231,1231,1231,1230,2047
|
|
20240807,123400,8776881205,1231,1231,1231,1231,2151
|
|
20240807,123300,8774233324,1231,1229,1231,1229,9617
|
|
20240807,123200,8762403410,1230,1230,1230,1229,12075
|
|
20240807,123100,8747552387,1230,1229,1230,1229,4570
|
|
20240807,123000,8741935817,1229,1229,1229,1228,4061
|
|
20240807,122900,8736946848,1229,1229,1229,1228,11119
|
|
20240807,122800,8723291676,1229,1230,1230,1228,7675
|
|
20240807,122700,8713857319,1230,1230,1230,1229,1527
|
|
20240807,122600,8711979120,1229,1229,1229,1229,1660
|
|
20240807,122500,8709938980,1229,1228,1229,1228,31171
|
|
20240807,122400,8671660879,1228,1228,1228,1227,3824
|
|
20240807,122300,8666967210,1227,1227,1228,1226,10198
|
|
20240807,122200,8654447830,1227,1228,1228,1226,2201
|
|
20240807,122100,8651747107,1228,1228,1228,1227,530
|
|
20240807,122000,8651096299,1227,1228,1228,1227,4144
|
|
20240807,121900,8646011308,1228,1228,1228,1227,6936
|
|
20240807,121800,8637497112,1228,1227,1228,1226,14038
|
|
20240807,121700,8620273244,1228,1227,1228,1227,10737
|
|
20240807,121600,8607098825,1227,1226,1227,1226,6739
|
|
20240807,121500,8598836527,1226,1227,1227,1225,14422
|
|
20240807,121400,8581152993,1226,1227,1227,1226,15586
|
|
20240807,121300,8562040618,1227,1227,1228,1226,13550
|
|
20240807,121200,8545414865,1227,1227,1227,1226,5309
|
|
20240807,121100,8538905323,1227,1227,1227,1226,10063
|
|
20240807,121000,8526563113,1227,1226,1227,1226,2433
|
|
20240807,120900,8523579297,1226,1227,1227,1225,32847
|
|
20240807,120800,8483329738,1227,1228,1228,1225,40967
|
|
20240807,120700,8433105498,1228,1227,1228,1226,25943
|
|
20240807,120600,8401284488,1227,1226,1228,1226,16216
|
|
20240807,120500,8381391345,1226,1226,1227,1225,37730
|
|
20240807,120400,8335135546,1226,1229,1229,1226,41777
|
|
20240807,120300,8283903455,1229,1229,1230,1227,9668
|
|
20240807,120200,8272033942,1227,1227,1230,1227,9180
|
|
20240807,120100,8260765063,1228,1227,1228,1226,32415
|
|
20240807,120000,8221019727,1227,1227,1228,1226,23348
|
|
20240807,115900,8192378987,1228,1228,1229,1227,119765
|
|
20240807,115800,8045418555,1228,1229,1230,1228,23586
|
|
20240807,115700,8016447397,1230,1229,1230,1228,11464
|
|
20240807,115600,8002365001,1229,1228,1229,1228,32558
|
|
20240807,115500,7962381016,1229,1230,1230,1228,56951
|
|
20240807,115400,7892437259,1230,1230,1231,1229,31972
|
|
20240807,115300,7853130316,1231,1231,1231,1230,7273
|
|
20240807,115200,7844182744,1231,1230,1231,1229,26799
|
|
20240807,115100,7811244884,1230,1231,1231,1229,24106
|
|
20240807,115000,7781593702,1231,1232,1232,1230,7818
|
|
20240807,114900,7771976234,1232,1232,1232,1230,10878
|
|
20240807,114800,7758577760,1230,1232,1232,1229,2565
|
|
20240807,114700,7755423438,1230,1229,1230,1228,12374
|
|
20240807,114600,7740208503,1229,1230,1230,1228,39596
|
|
20240807,114500,7691548857,1230,1230,1230,1229,9270
|
|
20240807,114400,7680147435,1230,1232,1232,1230,39124
|
|
20240807,114300,7632016161,1232,1232,1232,1231,2478
|
|
20240807,114200,7628964441,1231,1232,1232,1231,4090
|
|
20240807,114100,7623927469,1232,1232,1232,1231,9170
|
|
20240807,114000,7612638099,1232,1232,1232,1231,3358
|
|
20240807,113900,7608501181,1231,1232,1232,1230,21607
|
|
20240807,113800,7581913744,1232,1231,1232,1230,24427
|
|
20240807,113700,7551828608,1231,1231,1231,1231,10151
|
|
20240807,113600,7539332727,1230,1231,1231,1230,7931
|
|
20240807,113500,7529574017,1231,1230,1231,1230,6680
|
|
20240807,113400,7521356417,1229,1231,1231,1229,45966
|
|
20240807,113300,7464825735,1231,1232,1232,1230,25643
|
|
20240807,113200,7433273431,1230,1232,1232,1230,66658
|
|
20240807,113100,7351264059,1232,1232,1232,1231,39988
|
|
20240807,113000,7302019020,1233,1233,1234,1232,11808
|
|
20240807,112900,7287460359,1233,1233,1234,1233,53563
|
|
20240807,112800,7221416539,1234,1234,1234,1232,44012
|
|
20240807,112700,7167171230,1233,1234,1234,1233,7776
|
|
20240807,112600,7157579180,1234,1235,1235,1232,24243
|
|
20240807,112500,7127688398,1234,1234,1236,1233,29440
|
|
20240807,112400,7091363677,1235,1235,1235,1234,39120
|
|
20240807,112300,7043077477,1235,1236,1236,1234,12122
|
|
20240807,112200,7028113189,1236,1237,1237,1235,5790
|
|
20240807,112100,7020959806,1236,1236,1236,1235,8212
|
|
20240807,112000,7010811874,1236,1236,1237,1235,5770
|
|
20240807,111900,7003683559,1235,1236,1237,1235,24582
|
|
20240807,111800,6973313697,1236,1236,1237,1236,18954
|
|
20240807,111700,6949870933,1236,1235,1236,1235,9253
|
|
20240807,111600,6938441276,1235,1234,1236,1234,8165
|
|
20240807,111500,6928355341,1232,1233,1233,1232,10043
|
|
20240807,111400,6915977182,1233,1233,1233,1231,48749
|
|
20240807,111300,6855907460,1233,1233,1233,1232,9432
|
|
20240807,111200,6844280312,1233,1233,1233,1232,17446
|
|
20240807,111100,6822775851,1233,1233,1233,1232,13555
|
|
20240807,111000,6806067133,1232,1234,1234,1232,25859
|
|
20240807,110900,6774184097,1233,1236,1237,1232,90116
|
|
20240807,110800,6662915482,1237,1238,1239,1237,27684
|
|
20240807,110700,6628667997,1238,1239,1239,1238,28431
|
|
20240807,110600,6593467371,1238,1240,1240,1238,2140
|
|
20240807,110500,6590817515,1240,1239,1240,1238,33846
|
|
20240807,110400,6548902472,1240,1241,1241,1240,3299
|
|
20240807,110300,6544811312,1241,1241,1242,1240,9048
|
|
20240807,110200,6533583504,1241,1240,1241,1240,9821
|
|
20240807,110100,6521404236,1240,1240,1241,1240,10216
|
|
20240807,110000,6508736388,1240,1241,1241,1239,17019
|
|
20240807,105900,6487631234,1241,1241,1241,1239,6757
|
|
20240807,105800,6479253278,1241,1240,1242,1238,17042
|
|
20240807,105700,6458115342,1243,1241,1243,1241,22036
|
|
20240807,105600,6430747441,1241,1241,1242,1240,24457
|
|
20240807,105500,6400392258,1240,1239,1241,1239,5373
|
|
20240807,105400,6393729763,1239,1237,1242,1237,55709
|
|
20240807,105300,6324696875,1237,1237,1237,1236,12674
|
|
20240807,105200,6309031762,1237,1238,1238,1236,37823
|
|
20240807,105100,6262235942,1238,1237,1238,1236,17318
|
|
20240807,105000,6240817734,1237,1239,1239,1237,5497
|
|
20240807,104900,6234013983,1236,1237,1240,1235,62981
|
|
20240807,104800,6156133716,1237,1236,1238,1236,7627
|
|
20240807,104700,6146704746,1236,1236,1238,1236,7452
|
|
20240807,104600,6137494008,1236,1239,1239,1236,8627
|
|
20240807,104500,6126821398,1240,1239,1241,1238,17585
|
|
20240807,104400,6105037253,1239,1240,1241,1239,56490
|
|
20240807,104300,6034998606,1240,1239,1240,1239,9680
|
|
20240807,104200,6023001321,1239,1236,1240,1236,8200
|
|
20240807,104100,6012840565,1236,1235,1236,1233,8869
|
|
20240807,104000,6001893770,1234,1235,1235,1234,8759
|
|
20240807,103900,5991082541,1235,1235,1235,1234,6964
|
|
20240807,103800,5982482746,1235,1235,1236,1234,7701
|
|
20240807,103700,5972974848,1236,1236,1239,1234,7954
|
|
20240807,103600,5963146944,1239,1230,1244,1229,63977
|
|
20240807,103500,5884046285,1229,1230,1230,1229,7173
|
|
20240807,103400,5875224145,1230,1230,1231,1229,24992
|
|
20240807,103300,5844502902,1230,1230,1231,1229,10953
|
|
20240807,103200,5831033295,1230,1230,1230,1229,11932
|
|
20240807,103100,5816359643,1230,1230,1230,1229,3086
|
|
20240807,103000,5812564167,1230,1230,1230,1229,6553
|
|
20240807,102900,5804503978,1230,1230,1230,1229,8789
|
|
20240807,102800,5793696523,1230,1231,1231,1229,3130
|
|
20240807,102700,5789846979,1231,1230,1231,1229,7064
|
|
20240807,102600,5781158337,1230,1232,1232,1229,22344
|
|
20240807,102500,5753675199,1232,1232,1232,1231,7289
|
|
20240807,102400,5744698481,1232,1229,1232,1229,3141
|
|
20240807,102300,5740832216,1230,1230,1230,1229,7804
|
|
20240807,102200,5731236735,1230,1230,1231,1229,12400
|
|
20240807,102100,5715985944,1230,1231,1231,1229,9291
|
|
20240807,102000,5704559550,1230,1230,1231,1230,29343
|
|
20240807,101900,5668467589,1230,1228,1231,1227,38721
|
|
20240807,101800,5620889145,1228,1229,1229,1227,21639
|
|
20240807,101700,5594319025,1229,1229,1230,1228,9451
|
|
20240807,101600,5582708392,1229,1229,1230,1228,52187
|
|
20240807,101500,5518591544,1229,1229,1230,1229,21738
|
|
20240807,101400,5491868182,1229,1230,1232,1228,54178
|
|
20240807,101300,5425246555,1230,1232,1233,1230,69091
|
|
20240807,101200,5340208809,1233,1235,1235,1232,7607
|
|
20240807,101100,5330830256,1233,1233,1235,1232,16560
|
|
20240807,101000,5310419910,1233,1236,1236,1232,57879
|
|
20240807,100900,5239013359,1236,1237,1237,1236,14707
|
|
20240807,100800,5220829566,1237,1236,1237,1235,10452
|
|
20240807,100700,5207907262,1236,1237,1237,1235,16818
|
|
20240807,100600,5187113447,1237,1238,1238,1237,4548
|
|
20240807,100500,5181486992,1237,1238,1238,1236,7870
|
|
20240807,100400,5171755681,1238,1237,1239,1236,9068
|
|
20240807,100300,5160533357,1238,1239,1239,1236,17439
|
|
20240807,100200,5138946955,1239,1239,1239,1238,5707
|
|
20240807,100100,5131879186,1239,1235,1240,1235,22002
|
|
20240807,100000,5104631787,1235,1235,1235,1233,9103
|
|
20240807,095900,5093405097,1235,1232,1237,1232,12977
|
|
20240807,095800,5077384165,1232,1231,1232,1230,26276
|
|
20240807,095700,5045026002,1230,1233,1233,1230,57646
|
|
20240807,095600,4974062347,1233,1236,1237,1230,161297
|
|
20240807,095500,4774930779,1236,1237,1239,1236,31489
|
|
20240807,095400,4735973616,1237,1240,1240,1237,79979
|
|
20240807,095300,4636948895,1240,1239,1240,1238,23897
|
|
20240807,095200,4607350310,1239,1238,1240,1236,40364
|
|
20240807,095100,4557377606,1236,1239,1239,1236,83430
|
|
20240807,095000,4454161386,1239,1240,1240,1237,65857
|
|
20240807,094900,4372599204,1240,1241,1242,1240,68225
|
|
20240807,094800,4287987974,1242,1242,1242,1240,43575
|
|
20240807,094700,4233910994,1242,1242,1243,1241,27076
|
|
20240807,094600,4200291258,1240,1242,1243,1240,70122
|
|
20240807,094500,4113259013,1240,1243,1243,1240,62269
|
|
20240807,094400,4035961773,1243,1245,1245,1243,29496
|
|
20240807,094300,3999271507,1245,1245,1245,1242,23598
|
|
20240807,094200,3969914361,1245,1247,1247,1243,28770
|
|
20240807,094100,3934103343,1247,1247,1249,1245,17704
|
|
20240807,094000,3912028846,1247,1250,1250,1247,23405
|
|
20240807,093900,3882812619,1249,1250,1250,1247,38839
|
|
20240807,093800,3834326793,1250,1248,1251,1248,30326
|
|
20240807,093700,3796444323,1248,1251,1251,1241,107575
|
|
20240807,093600,3662200766,1251,1251,1253,1250,88629
|
|
20240807,093500,3551310733,1252,1255,1255,1251,78238
|
|
20240807,093400,3453307579,1254,1259,1259,1254,61837
|
|
20240807,093300,3375604540,1259,1258,1260,1258,45111
|
|
20240807,093200,3318814443,1258,1253,1259,1253,58190
|
|
20240807,093100,3245756027,1253,1253,1254,1252,66314
|
|
20240807,093000,3162658671,1253,1259,1260,1253,81490
|
|
20240807,092900,3060271715,1260,1262,1263,1259,80931
|
|
20240807,092800,2958244675,1262,1266,1266,1261,52599
|
|
20240807,092700,2891834735,1266,1267,1271,1262,70418
|
|
20240807,092600,2802651876,1270,1275,1277,1263,201791
|
|
20240807,092500,2546626648,1276,1271,1276,1268,113833
|
|
20240807,092400,2401904515,1270,1266,1272,1265,123078
|
|
20240807,092300,2245822956,1266,1260,1267,1259,81877
|
|
20240807,092200,2142264556,1260,1255,1263,1254,74188
|
|
20240807,092100,2048889100,1257,1267,1268,1252,170317
|
|
20240807,092000,1833696610,1267,1255,1269,1254,191608
|
|
20240807,091900,1591969409,1254,1249,1256,1249,125047
|
|
20240807,091800,1435402023,1250,1246,1250,1243,56334
|
|
20240807,091700,1365221399,1246,1249,1249,1240,35364
|
|
20240807,091600,1321273481,1249,1246,1249,1240,100122
|
|
20240807,091500,1196777012,1246,1239,1246,1238,64446
|
|
20240807,091400,1116853107,1239,1239,1241,1236,24791
|
|
20240807,091300,1086139053,1239,1241,1241,1235,144799
|
|
20240807,091200,906829283,1241,1250,1250,1241,92452
|
|
20240807,091100,791572957,1247,1250,1252,1246,57153
|
|
20240807,091000,720198467,1250,1252,1254,1245,45411
|
|
20240807,090900,663425994,1254,1248,1254,1246,59996
|
|
20240807,090800,588455758,1248,1250,1251,1247,30024
|
|
20240807,090700,550960102,1248,1247,1252,1243,11875
|
|
20240807,090600,536171441,1253,1258,1258,1247,49528
|
|
20240807,090500,474215538,1257,1246,1259,1242,41790
|
|
20240807,090400,421866814,1245,1240,1245,1239,76626
|
|
20240807,090300,326797334,1240,1247,1248,1240,71767
|
|
20240807,090200,237655735,1247,1252,1252,1245,9659
|
|
20240807,090100,225614141,1245,1254,1257,1245,76279
|
|
20240807,090000,130036802,1254,1253,1255,1250,101374
|