589 lines
30 KiB
CSV
589 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,184600,24402261752,1527,1527,1527,1527,68723
|
|
20240812,184500,24402261752,1527,1527,1527,1527,0
|
|
20240812,184400,24402261752,1527,1527,1527,1527,0
|
|
20240812,184300,24402261752,1527,1527,1527,1527,0
|
|
20240812,184200,24402261752,1527,1527,1527,1527,0
|
|
20240812,184100,24402261752,1527,1527,1527,1527,0
|
|
20240812,184000,24402261752,1527,1527,1527,1527,0
|
|
20240812,183900,24402261752,1527,1527,1527,1527,0
|
|
20240812,183800,24402261752,1527,1527,1527,1527,0
|
|
20240812,183700,24402261752,1527,1527,1527,1527,0
|
|
20240812,183600,24402261752,1527,1527,1527,1527,0
|
|
20240812,183500,24402261752,1527,1527,1527,1527,0
|
|
20240812,183400,24402261752,1527,1527,1527,1527,0
|
|
20240812,183300,24402261752,1527,1527,1527,1527,0
|
|
20240812,183200,24402261752,1527,1527,1527,1527,0
|
|
20240812,183100,24402261752,1527,1527,1527,1527,0
|
|
20240812,183000,24402261752,1527,1527,1527,1527,0
|
|
20240812,182900,24402261752,1527,1527,1527,1527,0
|
|
20240812,182800,24402261752,1527,1527,1527,1527,0
|
|
20240812,182700,24402261752,1527,1527,1527,1527,0
|
|
20240812,182600,24402261752,1527,1527,1527,1527,0
|
|
20240812,182500,24402261752,1527,1527,1527,1527,0
|
|
20240812,182400,24402261752,1527,1527,1527,1527,0
|
|
20240812,182300,24402261752,1527,1527,1527,1527,0
|
|
20240812,182200,24402261752,1527,1527,1527,1527,0
|
|
20240812,182100,24402261752,1527,1527,1527,1527,0
|
|
20240812,182000,24402261752,1527,1527,1527,1527,0
|
|
20240812,181900,24402261752,1527,1527,1527,1527,0
|
|
20240812,181800,24402261752,1527,1527,1527,1527,0
|
|
20240812,181700,24402261752,1527,1527,1527,1527,0
|
|
20240812,181600,24402261752,1527,1527,1527,1527,68723
|
|
20240812,181500,24402261752,1527,1527,1527,1527,0
|
|
20240812,181400,24402261752,1527,1527,1527,1527,0
|
|
20240812,181300,24402261752,1527,1527,1527,1527,0
|
|
20240812,181200,24402261752,1527,1527,1527,1527,0
|
|
20240812,181100,24402261752,1527,1527,1527,1527,0
|
|
20240812,181000,24402261752,1527,1527,1527,1527,0
|
|
20240812,180900,24402261752,1527,1527,1527,1527,0
|
|
20240812,180800,24402261752,1527,1527,1527,1527,0
|
|
20240812,180700,24402261752,1527,1527,1527,1527,0
|
|
20240812,180600,24402261752,1527,1527,1527,1527,0
|
|
20240812,180500,24402261752,1527,1527,1527,1527,0
|
|
20240812,180400,24402261752,1527,1527,1527,1527,0
|
|
20240812,180300,24402261752,1527,1527,1527,1527,0
|
|
20240812,180200,24402261752,1527,1527,1527,1527,0
|
|
20240812,180100,24402261752,1527,1527,1527,1527,0
|
|
20240812,180000,24402261752,1527,1527,1527,1527,0
|
|
20240812,175900,24402261752,1527,1527,1527,1527,0
|
|
20240812,175800,24402261752,1527,1527,1527,1527,0
|
|
20240812,175700,24402261752,1527,1527,1527,1527,0
|
|
20240812,175600,24402261752,1527,1527,1527,1527,0
|
|
20240812,175500,24402261752,1527,1527,1527,1527,0
|
|
20240812,175400,24402261752,1527,1527,1527,1527,0
|
|
20240812,175300,24402261752,1527,1527,1527,1527,0
|
|
20240812,175200,24402261752,1527,1527,1527,1527,0
|
|
20240812,175100,24402261752,1527,1527,1527,1527,0
|
|
20240812,175000,24402261752,1527,1527,1527,1527,0
|
|
20240812,174900,24402261752,1527,1527,1527,1527,0
|
|
20240812,174800,24402261752,1527,1527,1527,1527,0
|
|
20240812,174700,24402261752,1527,1527,1527,1527,0
|
|
20240812,174600,24402261752,1527,1527,1527,1527,68723
|
|
20240812,174500,24402261752,1527,1527,1527,1527,0
|
|
20240812,174400,24402261752,1527,1527,1527,1527,0
|
|
20240812,174300,24402261752,1527,1527,1527,1527,0
|
|
20240812,174200,24402261752,1527,1527,1527,1527,0
|
|
20240812,174100,24402261752,1527,1527,1527,1527,0
|
|
20240812,174000,24402261752,1527,1527,1527,1527,0
|
|
20240812,173900,24402261752,1527,1527,1527,1527,0
|
|
20240812,173800,24402261752,1527,1527,1527,1527,0
|
|
20240812,173700,24402261752,1527,1527,1527,1527,0
|
|
20240812,173600,24402261752,1527,1527,1527,1527,0
|
|
20240812,173500,24402261752,1527,1527,1527,1527,0
|
|
20240812,173400,24402261752,1527,1527,1527,1527,0
|
|
20240812,173300,24402261752,1527,1527,1527,1527,0
|
|
20240812,173200,24402261752,1527,1527,1527,1527,0
|
|
20240812,173100,24402261752,1527,1527,1527,1527,0
|
|
20240812,173000,24402261752,1527,1527,1527,1527,0
|
|
20240812,172900,24402261752,1527,1527,1527,1527,0
|
|
20240812,172800,24402261752,1527,1527,1527,1527,0
|
|
20240812,172700,24402261752,1527,1527,1527,1527,0
|
|
20240812,172600,24402261752,1527,1527,1527,1527,0
|
|
20240812,172500,24402261752,1527,1527,1527,1527,0
|
|
20240812,172400,24402261752,1527,1527,1527,1527,0
|
|
20240812,172300,24402261752,1527,1527,1527,1527,0
|
|
20240812,172200,24402261752,1527,1527,1527,1527,0
|
|
20240812,172100,24402261752,1527,1527,1527,1527,0
|
|
20240812,172000,24402261752,1527,1527,1527,1527,0
|
|
20240812,171900,24402261752,1527,1527,1527,1527,0
|
|
20240812,171800,24402261752,1527,1527,1527,1527,0
|
|
20240812,171700,24402261752,1527,1527,1527,1527,0
|
|
20240812,171600,24402261752,1527,1527,1527,1527,68723
|
|
20240812,171500,24402261752,1527,1527,1527,1527,0
|
|
20240812,171400,24402261752,1527,1527,1527,1527,0
|
|
20240812,171300,24402261752,1527,1527,1527,1527,0
|
|
20240812,171200,24402261752,1527,1527,1527,1527,0
|
|
20240812,171100,24402261752,1527,1527,1527,1527,0
|
|
20240812,171000,24402261752,1527,1527,1527,1527,0
|
|
20240812,170900,24402261752,1527,1527,1527,1527,0
|
|
20240812,170800,24402261752,1527,1527,1527,1527,0
|
|
20240812,170700,24402261752,1527,1527,1527,1527,0
|
|
20240812,170600,24402261752,1527,1527,1527,1527,0
|
|
20240812,170500,24402261752,1527,1527,1527,1527,0
|
|
20240812,170400,24402261752,1527,1527,1527,1527,0
|
|
20240812,170300,24402261752,1527,1527,1527,1527,0
|
|
20240812,170200,24402261752,1527,1527,1527,1527,0
|
|
20240812,170100,24402261752,1527,1527,1527,1527,0
|
|
20240812,170000,24402261752,1527,1527,1527,1527,0
|
|
20240812,165900,24402261752,1527,1527,1527,1527,0
|
|
20240812,165800,24402261752,1527,1527,1527,1527,0
|
|
20240812,165700,24402261752,1527,1527,1527,1527,0
|
|
20240812,165600,24402261752,1527,1527,1527,1527,0
|
|
20240812,165500,24402261752,1527,1527,1527,1527,0
|
|
20240812,165400,24402261752,1527,1527,1527,1527,0
|
|
20240812,165300,24402261752,1527,1527,1527,1527,0
|
|
20240812,165200,24402261752,1527,1527,1527,1527,0
|
|
20240812,165100,24402261752,1527,1527,1527,1527,0
|
|
20240812,165000,24402261752,1527,1527,1527,1527,0
|
|
20240812,164900,24402261752,1527,1527,1527,1527,0
|
|
20240812,164800,24402261752,1527,1527,1527,1527,0
|
|
20240812,164700,24402261752,1527,1527,1527,1527,0
|
|
20240812,164600,24402261752,1527,1527,1527,1527,68723
|
|
20240812,164500,24402261752,1527,1527,1527,1527,0
|
|
20240812,164400,24402261752,1527,1527,1527,1527,0
|
|
20240812,164300,24402261752,1527,1527,1527,1527,0
|
|
20240812,164200,24402261752,1527,1527,1527,1527,0
|
|
20240812,164100,24402261752,1527,1527,1527,1527,0
|
|
20240812,164000,24402261752,1527,1527,1527,1527,0
|
|
20240812,163900,24402261752,1527,1527,1527,1527,0
|
|
20240812,163800,24402261752,1527,1527,1527,1527,0
|
|
20240812,163700,24402261752,1527,1527,1527,1527,0
|
|
20240812,163600,24402261752,1527,1527,1527,1527,0
|
|
20240812,163500,24402261752,1527,1527,1527,1527,0
|
|
20240812,163400,24402261752,1527,1527,1527,1527,0
|
|
20240812,163300,24402261752,1527,1527,1527,1527,0
|
|
20240812,163200,24402261752,1527,1527,1527,1527,0
|
|
20240812,163100,24402261752,1527,1527,1527,1527,0
|
|
20240812,163000,24402261752,1527,1527,1527,1527,0
|
|
20240812,162900,24402261752,1527,1527,1527,1527,0
|
|
20240812,162800,24402261752,1527,1527,1527,1527,0
|
|
20240812,162700,24402261752,1527,1527,1527,1527,0
|
|
20240812,162600,24402261752,1527,1527,1527,1527,0
|
|
20240812,162500,24402261752,1527,1527,1527,1527,0
|
|
20240812,162400,24402261752,1527,1527,1527,1527,0
|
|
20240812,162300,24402261752,1527,1527,1527,1527,0
|
|
20240812,162200,24402261752,1527,1527,1527,1527,0
|
|
20240812,162100,24402261752,1527,1527,1527,1527,0
|
|
20240812,162000,24402261752,1527,1527,1527,1527,0
|
|
20240812,161900,24402261752,1527,1527,1527,1527,0
|
|
20240812,161800,24402261752,1527,1527,1527,1527,0
|
|
20240812,161700,24402261752,1527,1527,1527,1527,0
|
|
20240812,161600,24402261752,1527,1527,1527,1527,68723
|
|
20240812,161500,24402261752,1527,1527,1527,1527,0
|
|
20240812,161400,24402261752,1527,1527,1527,1527,0
|
|
20240812,161300,24402261752,1527,1527,1527,1527,0
|
|
20240812,161200,24402261752,1527,1527,1527,1527,0
|
|
20240812,161100,24402261752,1527,1527,1527,1527,0
|
|
20240812,161000,24402261752,1527,1527,1527,1527,0
|
|
20240812,160900,24402261752,1527,1527,1527,1527,0
|
|
20240812,160800,24402261752,1527,1527,1527,1527,0
|
|
20240812,160700,24402261752,1527,1527,1527,1527,0
|
|
20240812,160600,24402261752,1527,1527,1527,1527,0
|
|
20240812,160500,24402261752,1527,1527,1527,1527,0
|
|
20240812,160400,24402261752,1527,1527,1527,1527,0
|
|
20240812,160300,24402261752,1527,1527,1527,1527,0
|
|
20240812,160200,24402261752,1527,1527,1527,1527,0
|
|
20240812,160100,24402261752,1527,1527,1527,1527,0
|
|
20240812,160000,24402261752,1527,1527,1527,1527,0
|
|
20240812,155900,24402261752,1527,1527,1527,1527,0
|
|
20240812,155800,24402261752,1527,1527,1527,1527,0
|
|
20240812,155700,24402261752,1527,1527,1527,1527,0
|
|
20240812,155600,24402261752,1527,1527,1527,1527,0
|
|
20240812,155500,24402261752,1527,1527,1527,1527,0
|
|
20240812,155400,24402261752,1527,1527,1527,1527,0
|
|
20240812,155300,24402261752,1527,1527,1527,1527,0
|
|
20240812,155200,24402261752,1527,1527,1527,1527,0
|
|
20240812,155100,24402261752,1527,1527,1527,1527,0
|
|
20240812,155000,24402261752,1527,1527,1527,1527,0
|
|
20240812,154900,24402261752,1527,1527,1527,1527,0
|
|
20240812,154800,24402261752,1527,1527,1527,1527,0
|
|
20240812,154700,24402261752,1527,1527,1527,1527,0
|
|
20240812,154600,24402261752,1527,1527,1527,1527,68723
|
|
20240812,154500,24402261752,1527,1527,1527,1527,0
|
|
20240812,154400,24402261752,1527,1527,1527,1527,0
|
|
20240812,154300,24402261752,1527,1527,1527,1527,0
|
|
20240812,154200,24402261752,1527,1527,1527,1527,0
|
|
20240812,154100,24402261752,1527,1527,1527,1527,0
|
|
20240812,154000,24402261752,1527,1527,1527,1527,0
|
|
20240812,153900,24402261752,1527,1527,1527,1527,0
|
|
20240812,153800,24402261752,1527,1527,1527,1527,0
|
|
20240812,153700,24402261752,1527,1527,1527,1527,0
|
|
20240812,153600,24402261752,1527,1527,1527,1527,0
|
|
20240812,153500,24402261752,1527,1527,1527,1527,0
|
|
20240812,153400,24402261752,1527,1527,1527,1527,0
|
|
20240812,153300,24402261752,1527,1527,1527,1527,0
|
|
20240812,153200,24402261752,1527,1527,1527,1527,0
|
|
20240812,153100,24402261752,1527,1527,1527,1527,0
|
|
20240812,153000,24402261752,1527,1527,1527,1527,68723
|
|
20240812,152900,24297321731,1526,1526,1526,1526,0
|
|
20240812,152800,24297321731,1526,1526,1526,1526,0
|
|
20240812,152700,24297321731,1526,1526,1526,1526,0
|
|
20240812,152600,24297321731,1526,1526,1526,1526,0
|
|
20240812,152500,24297321731,1526,1526,1526,1526,0
|
|
20240812,152400,24297321731,1526,1526,1526,1526,0
|
|
20240812,152300,24297321731,1526,1526,1526,1526,0
|
|
20240812,152200,24297321731,1526,1526,1526,1526,0
|
|
20240812,152100,24297321731,1526,1526,1526,1526,0
|
|
20240812,152000,24297321731,1526,1526,1526,1526,0
|
|
20240812,151900,24297321731,1526,1521,1538,1521,30540
|
|
20240812,151800,24250705456,1522,1526,1526,1521,25908
|
|
20240812,151700,24211235340,1526,1527,1528,1526,13666
|
|
20240812,151600,24190368736,1528,1531,1531,1528,30230
|
|
20240812,151500,24144138942,1531,1533,1539,1531,7678
|
|
20240812,151400,24132346861,1539,1535,1539,1531,27375
|
|
20240812,151300,24090376110,1535,1533,1537,1533,16291
|
|
20240812,151200,24065393249,1533,1540,1540,1533,8131
|
|
20240812,151100,24052904178,1540,1550,1551,1537,27134
|
|
20240812,151000,24010990110,1550,1551,1553,1541,9443
|
|
20240812,150900,23996369795,1551,1539,1553,1539,12415
|
|
20240812,150800,23977161289,1538,1538,1538,1536,3363
|
|
20240812,150700,23971991766,1537,1539,1539,1535,5928
|
|
20240812,150600,23962884958,1539,1540,1540,1536,15996
|
|
20240812,150500,23938307243,1538,1545,1549,1538,16458
|
|
20240812,150400,23912920929,1542,1547,1549,1542,40274
|
|
20240812,150300,23850679488,1546,1550,1553,1546,6832
|
|
20240812,150200,23840107581,1550,1548,1554,1548,9364
|
|
20240812,150100,23825587575,1548,1551,1551,1536,9296
|
|
20240812,150000,23811201758,1551,1555,1555,1550,7625
|
|
20240812,145900,23799354473,1555,1557,1562,1553,38432
|
|
20240812,145800,23739449577,1557,1553,1561,1540,64880
|
|
20240812,145700,23638431275,1550,1530,1560,1526,82208
|
|
20240812,145600,23511374819,1535,1551,1560,1528,27201
|
|
20240812,145500,23469219658,1551,1554,1565,1548,79965
|
|
20240812,145400,23344632669,1548,1535,1554,1533,65102
|
|
20240812,145300,23244066283,1530,1528,1534,1527,10137
|
|
20240812,145200,23228557552,1528,1533,1534,1528,8380
|
|
20240812,145100,23215726181,1533,1528,1537,1528,16168
|
|
20240812,145000,23190947628,1528,1539,1540,1524,18869
|
|
20240812,144900,23161992481,1539,1540,1541,1521,31020
|
|
20240812,144800,23114502799,1540,1525,1542,1521,41267
|
|
20240812,144700,23051251315,1524,1523,1532,1522,12298
|
|
20240812,144600,23032517792,1532,1523,1541,1523,35218
|
|
20240812,144500,22978567600,1523,1536,1539,1523,52078
|
|
20240812,144400,22898979589,1540,1533,1546,1531,43683
|
|
20240812,144300,22831854603,1535,1535,1546,1533,54658
|
|
20240812,144200,22747772329,1544,1562,1563,1531,92502
|
|
20240812,144100,22604222714,1563,1547,1565,1547,250014
|
|
20240812,144000,22214824182,1548,1537,1549,1522,62334
|
|
20240812,143900,22118664283,1539,1535,1550,1535,146792
|
|
20240812,143800,21891998425,1539,1529,1540,1526,96925
|
|
20240812,143700,21743198590,1533,1516,1535,1514,31058
|
|
20240812,143600,21695780104,1514,1513,1516,1513,19558
|
|
20240812,143500,21666165122,1514,1514,1515,1513,8695
|
|
20240812,143400,21653007523,1515,1513,1515,1511,6340
|
|
20240812,143300,21643411432,1511,1510,1512,1510,7012
|
|
20240812,143200,21632818190,1510,1509,1511,1505,11263
|
|
20240812,143100,21615847887,1510,1511,1511,1509,3593
|
|
20240812,143000,21610421053,1511,1514,1515,1511,11023
|
|
20240812,142900,21593730180,1511,1509,1515,1509,22924
|
|
20240812,142800,21559072718,1509,1508,1512,1508,12649
|
|
20240812,142700,21539966835,1508,1504,1509,1504,498
|
|
20240812,142600,21539215970,1504,1506,1511,1504,10266
|
|
20240812,142500,21523720083,1506,1498,1507,1498,5759
|
|
20240812,142400,21515074595,1498,1489,1498,1488,3508
|
|
20240812,142300,21509839526,1487,1486,1491,1484,7865
|
|
20240812,142200,21498154165,1491,1487,1491,1484,17561
|
|
20240812,142100,21472071427,1491,1488,1491,1486,5845
|
|
20240812,142000,21463378692,1488,1491,1493,1488,14431
|
|
20240812,141900,21441880562,1492,1493,1494,1489,5288
|
|
20240812,141800,21433999250,1494,1495,1495,1494,3339
|
|
20240812,141700,21429009784,1495,1497,1497,1494,4263
|
|
20240812,141600,21422635168,1497,1499,1499,1497,4951
|
|
20240812,141500,21415216667,1499,1499,1500,1499,14501
|
|
20240812,141400,21393476815,1499,1502,1502,1499,1755
|
|
20240812,141300,21390841390,1502,1502,1503,1501,5639
|
|
20240812,141200,21382371811,1502,1501,1503,1501,5810
|
|
20240812,141100,21373646398,1501,1500,1501,1500,2525
|
|
20240812,141000,21369858477,1501,1500,1501,1499,14758
|
|
20240812,140900,21347720597,1500,1492,1500,1492,20746
|
|
20240812,140800,21316673199,1492,1492,1492,1488,31444
|
|
20240812,140700,21269820303,1493,1494,1494,1492,6869
|
|
20240812,140600,21259567461,1493,1495,1498,1493,7276
|
|
20240812,140500,21248700304,1495,1499,1500,1493,27151
|
|
20240812,140400,21208053656,1500,1498,1501,1498,12670
|
|
20240812,140300,21189049765,1499,1497,1499,1497,3250
|
|
20240812,140200,21184178698,1499,1496,1499,1496,7920
|
|
20240812,140100,21172323537,1497,1494,1500,1494,12039
|
|
20240812,140000,21154324358,1495,1500,1501,1494,17363
|
|
20240812,135900,21128320119,1501,1506,1507,1500,3394
|
|
20240812,135800,21123213524,1507,1499,1507,1498,30022
|
|
20240812,135700,21078133037,1499,1499,1499,1498,9081
|
|
20240812,135600,21064522143,1499,1501,1501,1498,6338
|
|
20240812,135500,21055018991,1501,1502,1502,1500,6498
|
|
20240812,135400,21045263576,1502,1500,1505,1500,630
|
|
20240812,135300,21044316031,1500,1501,1501,1500,2826
|
|
20240812,135200,21040076477,1501,1501,1505,1500,2770
|
|
20240812,135100,21035918043,1501,1501,1506,1501,1731
|
|
20240812,135000,21033319797,1502,1505,1508,1500,27308
|
|
20240812,134900,20992288214,1506,1517,1517,1506,14463
|
|
20240812,134800,20970479520,1517,1514,1517,1510,10661
|
|
20240812,134700,20954372479,1510,1518,1518,1509,13911
|
|
20240812,134600,20933342520,1518,1514,1520,1510,8479
|
|
20240812,134500,20920513330,1518,1518,1518,1514,6505
|
|
20240812,134400,20910652754,1518,1519,1519,1518,232
|
|
20240812,134300,20910300546,1519,1520,1520,1515,3482
|
|
20240812,134200,20905018685,1520,1523,1523,1520,4466
|
|
20240812,134100,20898222948,1523,1524,1526,1519,19042
|
|
20240812,134000,20869239817,1524,1518,1524,1514,14236
|
|
20240812,133900,20847613089,1515,1516,1518,1514,5622
|
|
20240812,133800,20839090899,1516,1519,1521,1516,3863
|
|
20240812,133700,20833221728,1519,1513,1519,1513,5352
|
|
20240812,133600,20825098267,1518,1513,1518,1513,968
|
|
20240812,133500,20823632743,1512,1518,1519,1512,3248
|
|
20240812,133400,20818707024,1519,1520,1520,1512,1901
|
|
20240812,133300,20815826273,1515,1522,1522,1515,11737
|
|
20240812,133200,20797987494,1522,1523,1530,1521,7544
|
|
20240812,133100,20786486207,1523,1536,1536,1521,27841
|
|
20240812,133000,20743994710,1539,1510,1542,1505,73548
|
|
20240812,132900,20631148353,1505,1493,1510,1492,22066
|
|
20240812,132800,20597999825,1493,1487,1494,1485,14930
|
|
20240812,132700,20575814417,1486,1489,1490,1485,30583
|
|
20240812,132600,20530348864,1489,1496,1499,1487,51155
|
|
20240812,132500,20454082773,1495,1504,1505,1495,58741
|
|
20240812,132400,20365919822,1505,1507,1507,1505,6396
|
|
20240812,132300,20356289472,1507,1511,1517,1507,15590
|
|
20240812,132200,20332750871,1511,1510,1511,1510,5532
|
|
20240812,132100,20324396157,1511,1510,1517,1510,3090
|
|
20240812,132000,20319730141,1510,1513,1513,1510,6388
|
|
20240812,131900,20310074916,1519,1520,1520,1512,1903
|
|
20240812,131800,20307188484,1510,1523,1523,1510,19425
|
|
20240812,131700,20277749941,1523,1523,1523,1519,1399
|
|
20240812,131600,20275619931,1523,1522,1523,1522,1228
|
|
20240812,131500,20273750812,1522,1518,1522,1518,15035
|
|
20240812,131400,20250910480,1518,1519,1519,1518,2632
|
|
20240812,131300,20246912503,1519,1519,1519,1517,1253
|
|
20240812,131200,20245009798,1519,1517,1519,1516,851
|
|
20240812,131100,20243718037,1517,1516,1518,1516,31
|
|
20240812,131000,20243670986,1516,1512,1516,1511,3233
|
|
20240812,130900,20238778346,1514,1514,1514,1511,1390
|
|
20240812,130800,20236677007,1514,1513,1514,1513,10
|
|
20240812,130700,20236661870,1514,1510,1514,1510,9056
|
|
20240812,130600,20222986101,1510,1514,1514,1510,27910
|
|
20240812,130500,20180841080,1514,1513,1519,1513,4458
|
|
20240812,130400,20174092835,1513,1518,1518,1513,1153
|
|
20240812,130300,20172346973,1519,1513,1519,1513,2678
|
|
20240812,130200,20168294949,1513,1511,1513,1510,5747
|
|
20240812,130100,20159614218,1511,1518,1519,1511,7765
|
|
20240812,130000,20147859774,1519,1520,1529,1518,7923
|
|
20240812,125900,20135805172,1529,1516,1532,1516,11415
|
|
20240812,125800,20118392246,1520,1517,1521,1515,2268
|
|
20240812,125700,20114953431,1517,1516,1519,1514,9769
|
|
20240812,125600,20100140646,1518,1510,1519,1510,6330
|
|
20240812,125500,20090559524,1513,1505,1513,1503,3552
|
|
20240812,125400,20085196700,1503,1512,1513,1502,43079
|
|
20240812,125300,20020286503,1510,1525,1531,1510,28536
|
|
20240812,125200,19976895700,1526,1514,1526,1514,18750
|
|
20240812,125100,19948345506,1518,1511,1519,1510,11392
|
|
20240812,125000,19931048996,1512,1510,1515,1510,1434
|
|
20240812,124900,19928881216,1515,1515,1517,1508,18454
|
|
20240812,124800,19900932052,1517,1505,1517,1501,33836
|
|
20240812,124700,19849996872,1505,1510,1510,1505,16042
|
|
20240812,124600,19825826224,1509,1513,1513,1509,7150
|
|
20240812,124500,19815029199,1512,1514,1514,1512,1959
|
|
20240812,124400,19812065208,1518,1519,1519,1518,4022
|
|
20240812,124300,19805959777,1519,1517,1519,1517,2623
|
|
20240812,124200,19801977690,1516,1514,1517,1514,188
|
|
20240812,124100,19801692949,1513,1512,1514,1511,27555
|
|
20240812,124000,19760029124,1513,1514,1514,1513,3529
|
|
20240812,123900,19754688320,1514,1514,1519,1514,802
|
|
20240812,123800,19753474056,1521,1514,1521,1513,5861
|
|
20240812,123700,19744602735,1514,1516,1517,1512,15349
|
|
20240812,123600,19721358336,1517,1522,1522,1515,6157
|
|
20240812,123500,19712013772,1521,1520,1522,1515,2139
|
|
20240812,123400,19708766016,1515,1520,1520,1514,4486
|
|
20240812,123300,19701962633,1520,1512,1520,1512,3953
|
|
20240812,123200,19695981308,1512,1517,1517,1512,6784
|
|
20240812,123100,19685703942,1517,1518,1522,1517,11011
|
|
20240812,123000,19668989030,1517,1522,1523,1517,2975
|
|
20240812,122900,19664463867,1523,1521,1523,1516,4247
|
|
20240812,122800,19658017825,1522,1520,1526,1516,17565
|
|
20240812,122700,19631342847,1520,1530,1530,1520,22830
|
|
20240812,122600,19596587325,1530,1533,1533,1530,1008
|
|
20240812,122500,19595042066,1534,1531,1534,1531,487
|
|
20240812,122400,19594295579,1527,1540,1543,1523,14300
|
|
20240812,122300,19572308959,1541,1545,1545,1539,13145
|
|
20240812,122200,19552038926,1545,1546,1547,1539,10737
|
|
20240812,122100,19535454733,1547,1540,1547,1539,24485
|
|
20240812,122000,19497624198,1540,1534,1540,1533,29117
|
|
20240812,121900,19452881778,1534,1530,1534,1530,8442
|
|
20240812,121800,19439963090,1530,1526,1530,1525,6280
|
|
20240812,121700,19430366435,1525,1532,1533,1525,11603
|
|
20240812,121600,19412648499,1532,1527,1532,1524,6311
|
|
20240812,121500,19402989431,1531,1520,1536,1520,24657
|
|
20240812,121400,19365280380,1519,1516,1522,1516,1984
|
|
20240812,121300,19362271491,1516,1520,1520,1512,5647
|
|
20240812,121200,19353704786,1522,1523,1523,1520,560
|
|
20240812,121100,19352852944,1524,1522,1524,1520,11211
|
|
20240812,121000,19335807631,1524,1518,1524,1518,4981
|
|
20240812,120900,19328224509,1518,1520,1521,1518,3802
|
|
20240812,120800,19322447561,1519,1521,1521,1516,4536
|
|
20240812,120700,19315563151,1521,1520,1523,1520,1246
|
|
20240812,120600,19313669078,1520,1525,1525,1520,57048
|
|
20240812,120500,19226916458,1526,1530,1531,1526,4750
|
|
20240812,120400,19219656725,1532,1531,1536,1526,34770
|
|
20240812,120300,19166358412,1532,1524,1533,1524,25241
|
|
20240812,120200,19127752146,1524,1522,1529,1521,18726
|
|
20240812,120100,19099192543,1523,1513,1523,1511,18338
|
|
20240812,120000,19071328373,1513,1515,1515,1511,4840
|
|
20240812,115900,19064007361,1516,1514,1517,1513,9477
|
|
20240812,115800,19049649400,1515,1517,1518,1513,8818
|
|
20240812,115700,19036275376,1518,1510,1518,1510,4744
|
|
20240812,115600,19029086412,1514,1507,1514,1506,4598
|
|
20240812,115500,19022143900,1508,1506,1510,1504,10147
|
|
20240812,115400,19006874193,1506,1511,1513,1504,40550
|
|
20240812,115300,18945678613,1511,1513,1515,1511,12478
|
|
20240812,115200,18926805977,1513,1518,1519,1512,13005
|
|
20240812,115100,18907115134,1516,1515,1519,1515,3604
|
|
20240812,115000,18901654201,1515,1523,1524,1515,17081
|
|
20240812,114900,18875733574,1524,1519,1524,1517,15799
|
|
20240812,114800,18851690566,1517,1520,1522,1513,8309
|
|
20240812,114700,18839096393,1522,1513,1523,1512,5707
|
|
20240812,114600,18830441719,1513,1518,1519,1512,11156
|
|
20240812,114500,18813543141,1519,1517,1519,1514,5489
|
|
20240812,114400,18805219756,1517,1518,1520,1513,8402
|
|
20240812,114300,18792482087,1519,1523,1524,1510,53047
|
|
20240812,114200,18712063548,1523,1518,1525,1517,13972
|
|
20240812,114100,18690798748,1520,1520,1521,1515,48846
|
|
20240812,114000,18616667451,1521,1533,1534,1500,146029
|
|
20240812,113900,18395660502,1535,1534,1541,1524,35345
|
|
20240812,113800,18341581144,1540,1541,1544,1534,51166
|
|
20240812,113700,18262805389,1539,1547,1548,1537,33305
|
|
20240812,113600,18211464497,1546,1548,1550,1541,11803
|
|
20240812,113500,18193201567,1547,1541,1549,1537,21985
|
|
20240812,113400,18159348095,1540,1549,1554,1537,48856
|
|
20240812,113300,18083928272,1549,1561,1575,1543,201514
|
|
20240812,113200,17769827080,1561,1568,1568,1555,140431
|
|
20240812,113100,17550584811,1568,1543,1568,1537,103130
|
|
20240812,113000,17390508240,1541,1543,1546,1537,45174
|
|
20240812,112900,17320864295,1544,1542,1550,1536,69952
|
|
20240812,112800,17212966309,1543,1537,1548,1529,77469
|
|
20240812,112700,17093622453,1537,1522,1538,1516,76400
|
|
20240812,112600,16977043585,1521,1540,1540,1521,69179
|
|
20240812,112500,16871363791,1539,1534,1541,1531,46047
|
|
20240812,112400,16800567430,1535,1548,1550,1523,114566
|
|
20240812,112300,16624382931,1550,1548,1570,1544,295695
|
|
20240812,112200,16163479503,1544,1511,1555,1511,202108
|
|
20240812,112100,15852673750,1515,1501,1518,1501,28042
|
|
20240812,112000,15810274111,1506,1501,1506,1500,1359
|
|
20240812,111900,15808231245,1500,1502,1504,1500,12638
|
|
20240812,111800,15789252970,1503,1499,1503,1496,2697
|
|
20240812,111700,15785208690,1499,1492,1501,1491,8386
|
|
20240812,111600,15772651693,1491,1490,1492,1488,4432
|
|
20240812,111500,15766047981,1490,1488,1490,1487,3955
|
|
20240812,111400,15760162950,1487,1488,1488,1486,5200
|
|
20240812,111300,15752431137,1488,1487,1489,1487,4653
|
|
20240812,111200,15745509545,1487,1491,1491,1487,23331
|
|
20240812,111100,15710779065,1491,1491,1491,1490,6348
|
|
20240812,111000,15701316718,1492,1499,1499,1490,5517
|
|
20240812,110900,15693082419,1500,1503,1503,1496,8944
|
|
20240812,110800,15679668212,1501,1506,1506,1501,4139
|
|
20240812,110700,15673450003,1505,1504,1507,1503,13393
|
|
20240812,110600,15653277002,1507,1507,1513,1505,9800
|
|
20240812,110500,15638510100,1504,1514,1517,1504,15148
|
|
20240812,110400,15615605867,1514,1509,1514,1507,13763
|
|
20240812,110300,15594830403,1507,1508,1509,1504,8518
|
|
20240812,110200,15581983167,1509,1509,1510,1502,11516
|
|
20240812,110100,15564622874,1510,1514,1514,1508,4348
|
|
20240812,110000,15558047623,1515,1509,1515,1508,7458
|
|
20240812,105900,15546785258,1509,1510,1512,1509,13680
|
|
20240812,105800,15526129376,1508,1516,1516,1507,13297
|
|
20240812,105700,15506043304,1516,1510,1517,1505,45890
|
|
20240812,105600,15436660510,1510,1497,1510,1497,15033
|
|
20240812,105500,15414066049,1497,1496,1497,1493,2675
|
|
20240812,105400,15410065374,1495,1495,1497,1491,2677
|
|
20240812,105300,15406063325,1495,1494,1495,1489,1982
|
|
20240812,105200,15403105585,1494,1495,1497,1494,3634
|
|
20240812,105100,15397669071,1496,1497,1497,1494,5314
|
|
20240812,105000,15389724418,1497,1500,1502,1497,6087
|
|
20240812,104900,15380595581,1500,1495,1502,1495,37615
|
|
20240812,104800,15324182871,1495,1485,1495,1484,7597
|
|
20240812,104700,15312851738,1486,1489,1491,1486,3754
|
|
20240812,104600,15307260658,1489,1481,1489,1481,9118
|
|
20240812,104500,15293737328,1481,1479,1481,1477,7342
|
|
20240812,104400,15282879499,1477,1482,1483,1477,35853
|
|
20240812,104300,15229830562,1482,1491,1491,1482,34139
|
|
20240812,104200,15179114891,1492,1492,1492,1491,3620
|
|
20240812,104100,15173716054,1492,1489,1492,1489,930
|
|
20240812,104000,15172329456,1489,1495,1495,1488,2526
|
|
20240812,103900,15168564549,1496,1494,1496,1490,23760
|
|
20240812,103800,15133104019,1495,1495,1496,1494,1075
|
|
20240812,103700,15131496894,1495,1493,1496,1493,3036
|
|
20240812,103600,15126961629,1494,1494,1495,1490,7816
|
|
20240812,103500,15115293361,1494,1491,1494,1490,2687
|
|
20240812,103400,15111285591,1490,1496,1496,1490,6741
|
|
20240812,103300,15101236215,1491,1495,1499,1491,15296
|
|
20240812,103200,15078396955,1494,1496,1499,1494,2640
|
|
20240812,103100,15074449285,1499,1496,1499,1496,3481
|
|
20240812,103000,15069241324,1496,1499,1500,1495,4529
|
|
20240812,102900,15062460649,1499,1494,1499,1494,17272
|
|
20240812,102800,15036602156,1495,1485,1495,1483,20090
|
|
20240812,102700,15006647129,1485,1486,1491,1482,24142
|
|
20240812,102600,14970814918,1483,1490,1491,1482,22325
|
|
20240812,102500,14937643825,1491,1483,1492,1482,4655
|
|
20240812,102400,14930713900,1482,1486,1499,1482,19460
|
|
20240812,102300,14901705603,1488,1483,1488,1482,23676
|
|
20240812,102200,14866571944,1482,1485,1486,1480,66054
|
|
20240812,102100,14768679147,1485,1488,1490,1485,26487
|
|
20240812,102000,14729311580,1488,1496,1497,1487,27548
|
|
20240812,101900,14688246006,1496,1499,1499,1496,7413
|
|
20240812,101800,14677140559,1499,1490,1500,1490,9051
|
|
20240812,101700,14663582997,1489,1495,1495,1487,47536
|
|
20240812,101600,14592656918,1495,1500,1500,1490,58469
|
|
20240812,101500,14505216937,1500,1506,1507,1500,40846
|
|
20240812,101400,14443839604,1506,1513,1514,1505,51810
|
|
20240812,101300,14365639483,1514,1513,1519,1513,21131
|
|
20240812,101200,14333653523,1513,1517,1517,1512,11372
|
|
20240812,101100,14316434566,1517,1520,1522,1517,21810
|
|
20240812,101000,14283285849,1517,1519,1520,1511,5124
|
|
20240812,100900,14275521267,1521,1512,1522,1511,17793
|
|
20240812,100800,14248525457,1511,1513,1518,1511,31642
|
|
20240812,100700,14200698475,1513,1517,1523,1513,27046
|
|
20240812,100600,14159700344,1517,1529,1529,1517,40007
|
|
20240812,100500,14098768339,1529,1524,1530,1523,21282
|
|
20240812,100400,14066284719,1524,1517,1524,1516,22089
|
|
20240812,100300,14032718106,1516,1516,1517,1513,18953
|
|
20240812,100200,14004023683,1516,1514,1517,1511,36345
|
|
20240812,100100,13949026114,1513,1516,1518,1513,28383
|
|
20240812,100000,13906032171,1516,1519,1520,1513,51078
|
|
20240812,095900,13828593947,1520,1524,1524,1519,22933
|
|
20240812,095800,13793722014,1522,1531,1531,1520,60525
|
|
20240812,095700,13701328963,1532,1534,1536,1530,37535
|
|
20240812,095600,13643847437,1536,1537,1537,1532,25626
|
|
20240812,095500,13604548032,1535,1540,1540,1531,16918
|
|
20240812,095400,13578583653,1536,1535,1546,1533,40961
|
|
20240812,095300,13515576465,1534,1545,1550,1527,34480
|
|
20240812,095200,13462560535,1544,1526,1559,1526,121123
|
|
20240812,095100,13275400405,1526,1516,1528,1516,41313
|
|
20240812,095000,13212506707,1518,1528,1532,1510,97373
|
|
20240812,094900,13064564628,1529,1565,1565,1515,252269
|
|
20240812,094800,12676856766,1565,1553,1575,1553,280261
|
|
20240812,094700,12237522645,1558,1551,1563,1548,177386
|
|
20240812,094600,11961380401,1552,1543,1552,1536,137045
|
|
20240812,094500,11749342867,1541,1539,1545,1532,35858
|
|
20240812,094400,11694182579,1532,1535,1543,1526,34207
|
|
20240812,094300,11641614064,1530,1541,1549,1530,83068
|
|
20240812,094200,11513561066,1541,1523,1541,1523,78510
|
|
20240812,094100,11393011674,1528,1533,1536,1523,12651
|
|
20240812,094000,11373646321,1533,1526,1537,1525,46385
|
|
20240812,093900,11302532894,1526,1509,1526,1507,18096
|
|
20240812,093800,11275119927,1507,1523,1528,1506,28277
|
|
20240812,093700,11232167973,1523,1533,1538,1523,103968
|
|
20240812,093600,11072779563,1534,1526,1534,1525,55317
|
|
20240812,093500,10988183232,1526,1522,1527,1519,26506
|
|
20240812,093400,10947756966,1522,1522,1523,1518,25663
|
|
20240812,093300,10908693275,1523,1510,1525,1507,67269
|
|
20240812,093200,10806690321,1510,1513,1515,1509,22747
|
|
20240812,093100,10772317678,1513,1516,1517,1510,41204
|
|
20240812,093000,10709914093,1516,1522,1526,1508,46619
|
|
20240812,092900,10639232256,1522,1510,1530,1500,218851
|
|
20240812,092800,10306642529,1509,1491,1513,1490,96372
|
|
20240812,092700,10162178805,1489,1494,1494,1486,34311
|
|
20240812,092600,10111077317,1487,1484,1493,1483,78286
|
|
20240812,092500,9994591597,1484,1482,1484,1470,174313
|
|
20240812,092400,9737184009,1481,1508,1509,1477,219558
|
|
20240812,092300,9408924890,1508,1517,1517,1508,111525
|
|
20240812,092200,9240446127,1514,1518,1519,1512,46317
|
|
20240812,092100,9170242220,1517,1523,1523,1517,44712
|
|
20240812,092000,9102293628,1523,1521,1524,1516,49132
|
|
20240812,091900,9027555813,1516,1523,1539,1513,107466
|
|
20240812,091800,8863634690,1515,1510,1526,1504,177647
|
|
20240812,091700,8594968943,1510,1523,1538,1510,250491
|
|
20240812,091600,8214209241,1520,1540,1542,1520,105448
|
|
20240812,091500,8053291796,1539,1539,1546,1538,38564
|
|
20240812,091400,7993851625,1539,1572,1573,1527,163761
|
|
20240812,091300,7740397079,1571,1571,1574,1563,123192
|
|
20240812,091200,7546985252,1569,1575,1577,1550,107082
|
|
20240812,091100,7379299969,1576,1549,1580,1544,276396
|
|
20240812,091000,6945993795,1550,1555,1555,1533,83626
|
|
20240812,090900,6816589130,1555,1551,1557,1532,133355
|
|
20240812,090800,6610551367,1556,1539,1559,1536,187279
|
|
20240812,090700,6320556491,1539,1534,1555,1520,249366
|
|
20240812,090600,5937127969,1539,1518,1539,1509,297039
|
|
20240812,090500,5485327154,1518,1593,1593,1512,577359
|
|
20240812,090400,4595003334,1593,1567,1600,1555,511885
|
|
20240812,090300,3788250065,1567,1583,1615,1566,603001
|
|
20240812,090200,2829836477,1582,1593,1630,1560,1765531
|
|
20240812,090100,0,1384,1384,1384,1384,0
|
|
20240812,090000,0,1384,1384,1384,1384,0
|