589 lines
30 KiB
CSV
589 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,184600,81520674551,1575,1575,1575,1575,133000
|
|
20240813,184500,81520674551,1575,1575,1575,1575,0
|
|
20240813,184400,81520674551,1575,1575,1575,1575,0
|
|
20240813,184300,81520674551,1575,1575,1575,1575,0
|
|
20240813,184200,81520674551,1575,1575,1575,1575,0
|
|
20240813,184100,81520674551,1575,1575,1575,1575,0
|
|
20240813,184000,81520674551,1575,1575,1575,1575,0
|
|
20240813,183900,81520674551,1575,1575,1575,1575,0
|
|
20240813,183800,81520674551,1575,1575,1575,1575,0
|
|
20240813,183700,81520674551,1575,1575,1575,1575,0
|
|
20240813,183600,81520674551,1575,1575,1575,1575,0
|
|
20240813,183500,81520674551,1575,1575,1575,1575,0
|
|
20240813,183400,81520674551,1575,1575,1575,1575,0
|
|
20240813,183300,81520674551,1575,1575,1575,1575,0
|
|
20240813,183200,81520674551,1575,1575,1575,1575,0
|
|
20240813,183100,81520674551,1575,1575,1575,1575,0
|
|
20240813,183000,81520674551,1575,1575,1575,1575,0
|
|
20240813,182900,81520674551,1575,1575,1575,1575,0
|
|
20240813,182800,81520674551,1575,1575,1575,1575,0
|
|
20240813,182700,81520674551,1575,1575,1575,1575,0
|
|
20240813,182600,81520674551,1575,1575,1575,1575,0
|
|
20240813,182500,81520674551,1575,1575,1575,1575,0
|
|
20240813,182400,81520674551,1575,1575,1575,1575,0
|
|
20240813,182300,81520674551,1575,1575,1575,1575,0
|
|
20240813,182200,81520674551,1575,1575,1575,1575,0
|
|
20240813,182100,81520674551,1575,1575,1575,1575,0
|
|
20240813,182000,81520674551,1575,1575,1575,1575,0
|
|
20240813,181900,81520674551,1575,1575,1575,1575,0
|
|
20240813,181800,81520674551,1575,1575,1575,1575,0
|
|
20240813,181700,81520674551,1575,1575,1575,1575,0
|
|
20240813,181600,81520674551,1575,1575,1575,1575,133000
|
|
20240813,181500,81520674551,1575,1575,1575,1575,0
|
|
20240813,181400,81520674551,1575,1575,1575,1575,0
|
|
20240813,181300,81520674551,1575,1575,1575,1575,0
|
|
20240813,181200,81520674551,1575,1575,1575,1575,0
|
|
20240813,181100,81520674551,1575,1575,1575,1575,0
|
|
20240813,181000,81520674551,1575,1575,1575,1575,0
|
|
20240813,180900,81520674551,1575,1575,1575,1575,0
|
|
20240813,180800,81520674551,1575,1575,1575,1575,0
|
|
20240813,180700,81520674551,1575,1575,1575,1575,0
|
|
20240813,180600,81520674551,1575,1575,1575,1575,0
|
|
20240813,180500,81520674551,1575,1575,1575,1575,0
|
|
20240813,180400,81520674551,1575,1575,1575,1575,0
|
|
20240813,180300,81520674551,1575,1575,1575,1575,0
|
|
20240813,180200,81520674551,1575,1575,1575,1575,0
|
|
20240813,180100,81520674551,1575,1575,1575,1575,0
|
|
20240813,180000,81520674551,1575,1575,1575,1575,0
|
|
20240813,175900,81520674551,1575,1575,1575,1575,0
|
|
20240813,175800,81520674551,1575,1575,1575,1575,0
|
|
20240813,175700,81520674551,1575,1575,1575,1575,0
|
|
20240813,175600,81520674551,1575,1575,1575,1575,0
|
|
20240813,175500,81520674551,1575,1575,1575,1575,0
|
|
20240813,175400,81520674551,1575,1575,1575,1575,0
|
|
20240813,175300,81520674551,1575,1575,1575,1575,0
|
|
20240813,175200,81520674551,1575,1575,1575,1575,0
|
|
20240813,175100,81520674551,1575,1575,1575,1575,0
|
|
20240813,175000,81520674551,1575,1575,1575,1575,0
|
|
20240813,174900,81520674551,1575,1575,1575,1575,0
|
|
20240813,174800,81520674551,1575,1575,1575,1575,0
|
|
20240813,174700,81520674551,1575,1575,1575,1575,0
|
|
20240813,174600,81520674551,1575,1575,1575,1575,133000
|
|
20240813,174500,81520674551,1575,1575,1575,1575,0
|
|
20240813,174400,81520674551,1575,1575,1575,1575,0
|
|
20240813,174300,81520674551,1575,1575,1575,1575,0
|
|
20240813,174200,81520674551,1575,1575,1575,1575,0
|
|
20240813,174100,81520674551,1575,1575,1575,1575,0
|
|
20240813,174000,81520674551,1575,1575,1575,1575,0
|
|
20240813,173900,81520674551,1575,1575,1575,1575,0
|
|
20240813,173800,81520674551,1575,1575,1575,1575,0
|
|
20240813,173700,81520674551,1575,1575,1575,1575,0
|
|
20240813,173600,81520674551,1575,1575,1575,1575,0
|
|
20240813,173500,81520674551,1575,1575,1575,1575,0
|
|
20240813,173400,81520674551,1575,1575,1575,1575,0
|
|
20240813,173300,81520674551,1575,1575,1575,1575,0
|
|
20240813,173200,81520674551,1575,1575,1575,1575,0
|
|
20240813,173100,81520674551,1575,1575,1575,1575,0
|
|
20240813,173000,81520674551,1575,1575,1575,1575,0
|
|
20240813,172900,81520674551,1575,1575,1575,1575,0
|
|
20240813,172800,81520674551,1575,1575,1575,1575,0
|
|
20240813,172700,81520674551,1575,1575,1575,1575,0
|
|
20240813,172600,81520674551,1575,1575,1575,1575,0
|
|
20240813,172500,81520674551,1575,1575,1575,1575,0
|
|
20240813,172400,81520674551,1575,1575,1575,1575,0
|
|
20240813,172300,81520674551,1575,1575,1575,1575,0
|
|
20240813,172200,81520674551,1575,1575,1575,1575,0
|
|
20240813,172100,81520674551,1575,1575,1575,1575,0
|
|
20240813,172000,81520674551,1575,1575,1575,1575,0
|
|
20240813,171900,81520674551,1575,1575,1575,1575,0
|
|
20240813,171800,81520674551,1575,1575,1575,1575,0
|
|
20240813,171700,81520674551,1575,1575,1575,1575,0
|
|
20240813,171600,81520674551,1575,1575,1575,1575,133000
|
|
20240813,171500,81520674551,1575,1575,1575,1575,0
|
|
20240813,171400,81520674551,1575,1575,1575,1575,0
|
|
20240813,171300,81520674551,1575,1575,1575,1575,0
|
|
20240813,171200,81520674551,1575,1575,1575,1575,0
|
|
20240813,171100,81520674551,1575,1575,1575,1575,0
|
|
20240813,171000,81520674551,1575,1575,1575,1575,0
|
|
20240813,170900,81520674551,1575,1575,1575,1575,0
|
|
20240813,170800,81520674551,1575,1575,1575,1575,0
|
|
20240813,170700,81520674551,1575,1575,1575,1575,0
|
|
20240813,170600,81520674551,1575,1575,1575,1575,0
|
|
20240813,170500,81520674551,1575,1575,1575,1575,0
|
|
20240813,170400,81520674551,1575,1575,1575,1575,0
|
|
20240813,170300,81520674551,1575,1575,1575,1575,0
|
|
20240813,170200,81520674551,1575,1575,1575,1575,0
|
|
20240813,170100,81520674551,1575,1575,1575,1575,0
|
|
20240813,170000,81520674551,1575,1575,1575,1575,0
|
|
20240813,165900,81520674551,1575,1575,1575,1575,0
|
|
20240813,165800,81520674551,1575,1575,1575,1575,0
|
|
20240813,165700,81520674551,1575,1575,1575,1575,0
|
|
20240813,165600,81520674551,1575,1575,1575,1575,0
|
|
20240813,165500,81520674551,1575,1575,1575,1575,0
|
|
20240813,165400,81520674551,1575,1575,1575,1575,0
|
|
20240813,165300,81520674551,1575,1575,1575,1575,0
|
|
20240813,165200,81520674551,1575,1575,1575,1575,0
|
|
20240813,165100,81520674551,1575,1575,1575,1575,0
|
|
20240813,165000,81520674551,1575,1575,1575,1575,0
|
|
20240813,164900,81520674551,1575,1575,1575,1575,0
|
|
20240813,164800,81520674551,1575,1575,1575,1575,0
|
|
20240813,164700,81520674551,1575,1575,1575,1575,0
|
|
20240813,164600,81520674551,1575,1575,1575,1575,133000
|
|
20240813,164500,81520674551,1575,1575,1575,1575,0
|
|
20240813,164400,81520674551,1575,1575,1575,1575,0
|
|
20240813,164300,81520674551,1575,1575,1575,1575,0
|
|
20240813,164200,81520674551,1575,1575,1575,1575,0
|
|
20240813,164100,81520674551,1575,1575,1575,1575,0
|
|
20240813,164000,81520674551,1575,1575,1575,1575,0
|
|
20240813,163900,81520674551,1575,1575,1575,1575,0
|
|
20240813,163800,81520674551,1575,1575,1575,1575,0
|
|
20240813,163700,81520674551,1575,1575,1575,1575,0
|
|
20240813,163600,81520674551,1575,1575,1575,1575,0
|
|
20240813,163500,81520674551,1575,1575,1575,1575,0
|
|
20240813,163400,81520674551,1575,1575,1575,1575,0
|
|
20240813,163300,81520674551,1575,1575,1575,1575,0
|
|
20240813,163200,81520674551,1575,1575,1575,1575,0
|
|
20240813,163100,81520674551,1575,1575,1575,1575,0
|
|
20240813,163000,81520674551,1575,1575,1575,1575,0
|
|
20240813,162900,81520674551,1575,1575,1575,1575,0
|
|
20240813,162800,81520674551,1575,1575,1575,1575,0
|
|
20240813,162700,81520674551,1575,1575,1575,1575,0
|
|
20240813,162600,81520674551,1575,1575,1575,1575,0
|
|
20240813,162500,81520674551,1575,1575,1575,1575,0
|
|
20240813,162400,81520674551,1575,1575,1575,1575,0
|
|
20240813,162300,81520674551,1575,1575,1575,1575,0
|
|
20240813,162200,81520674551,1575,1575,1575,1575,0
|
|
20240813,162100,81520674551,1575,1575,1575,1575,0
|
|
20240813,162000,81520674551,1575,1575,1575,1575,0
|
|
20240813,161900,81520674551,1575,1575,1575,1575,0
|
|
20240813,161800,81520674551,1575,1575,1575,1575,0
|
|
20240813,161700,81520674551,1575,1575,1575,1575,0
|
|
20240813,161600,81520674551,1575,1575,1575,1575,133000
|
|
20240813,161500,81520674551,1575,1575,1575,1575,0
|
|
20240813,161400,81520674551,1575,1575,1575,1575,0
|
|
20240813,161300,81520674551,1575,1575,1575,1575,0
|
|
20240813,161200,81520674551,1575,1575,1575,1575,0
|
|
20240813,161100,81520674551,1575,1575,1575,1575,0
|
|
20240813,161000,81520674551,1575,1575,1575,1575,0
|
|
20240813,160900,81520674551,1575,1575,1575,1575,0
|
|
20240813,160800,81520674551,1575,1575,1575,1575,0
|
|
20240813,160700,81520674551,1575,1575,1575,1575,0
|
|
20240813,160600,81520674551,1575,1575,1575,1575,0
|
|
20240813,160500,81520674551,1575,1575,1575,1575,0
|
|
20240813,160400,81520674551,1575,1575,1575,1575,0
|
|
20240813,160300,81520674551,1575,1575,1575,1575,0
|
|
20240813,160200,81520674551,1575,1575,1575,1575,0
|
|
20240813,160100,81520674551,1575,1575,1575,1575,0
|
|
20240813,160000,81520674551,1575,1575,1575,1575,0
|
|
20240813,155900,81520674551,1575,1575,1575,1575,0
|
|
20240813,155800,81520674551,1575,1575,1575,1575,0
|
|
20240813,155700,81520674551,1575,1575,1575,1575,0
|
|
20240813,155600,81520674551,1575,1575,1575,1575,0
|
|
20240813,155500,81520674551,1575,1575,1575,1575,0
|
|
20240813,155400,81520674551,1575,1575,1575,1575,0
|
|
20240813,155300,81520674551,1575,1575,1575,1575,0
|
|
20240813,155200,81520674551,1575,1575,1575,1575,0
|
|
20240813,155100,81520674551,1575,1575,1575,1575,0
|
|
20240813,155000,81520674551,1575,1575,1575,1575,0
|
|
20240813,154900,81520674551,1575,1575,1575,1575,0
|
|
20240813,154800,81520674551,1575,1575,1575,1575,0
|
|
20240813,154700,81520674551,1575,1575,1575,1575,0
|
|
20240813,154600,81520674551,1575,1575,1575,1575,133000
|
|
20240813,154500,81520674551,1575,1575,1575,1575,0
|
|
20240813,154400,81520674551,1575,1575,1575,1575,0
|
|
20240813,154300,81520674551,1575,1575,1575,1575,0
|
|
20240813,154200,81520674551,1575,1575,1575,1575,0
|
|
20240813,154100,81520674551,1575,1575,1575,1575,0
|
|
20240813,154000,81520674551,1575,1575,1575,1575,0
|
|
20240813,153900,81520674551,1575,1575,1575,1575,0
|
|
20240813,153800,81520674551,1575,1575,1575,1575,0
|
|
20240813,153700,81520674551,1575,1575,1575,1575,0
|
|
20240813,153600,81520674551,1575,1575,1575,1575,0
|
|
20240813,153500,81520674551,1575,1575,1575,1575,0
|
|
20240813,153400,81520674551,1575,1575,1575,1575,0
|
|
20240813,153300,81520674551,1575,1575,1575,1575,0
|
|
20240813,153200,81520674551,1575,1575,1575,1575,0
|
|
20240813,153100,81520674551,1575,1575,1575,1575,0
|
|
20240813,153000,81520674551,1575,1575,1575,1575,133000
|
|
20240813,152900,81311199551,1576,1576,1576,1576,0
|
|
20240813,152800,81311199551,1576,1576,1576,1576,0
|
|
20240813,152700,81311199551,1576,1576,1576,1576,0
|
|
20240813,152600,81311199551,1576,1576,1576,1576,0
|
|
20240813,152500,81311199551,1576,1576,1576,1576,0
|
|
20240813,152400,81311199551,1576,1576,1576,1576,0
|
|
20240813,152300,81311199551,1576,1576,1576,1576,0
|
|
20240813,152200,81311199551,1576,1576,1576,1576,0
|
|
20240813,152100,81311199551,1576,1576,1576,1576,0
|
|
20240813,152000,81311199551,1576,1576,1576,1576,0
|
|
20240813,151900,81311199551,1576,1585,1585,1570,76619
|
|
20240813,151800,81190432751,1585,1566,1595,1563,77993
|
|
20240813,151700,81067203337,1571,1612,1612,1566,148747
|
|
20240813,151600,80830372071,1608,1612,1614,1608,38295
|
|
20240813,151500,80768694768,1611,1614,1615,1611,13855
|
|
20240813,151400,80746354878,1614,1615,1615,1612,14610
|
|
20240813,151300,80722769487,1615,1616,1616,1613,17783
|
|
20240813,151200,80694054273,1616,1614,1617,1613,12753
|
|
20240813,151100,80673449088,1614,1614,1616,1614,8240
|
|
20240813,151000,80660136568,1614,1612,1619,1611,17263
|
|
20240813,150900,80632274063,1611,1612,1618,1610,14667
|
|
20240813,150800,80608601779,1611,1612,1620,1610,15916
|
|
20240813,150700,80582885211,1612,1611,1616,1611,15895
|
|
20240813,150600,80557241246,1610,1607,1612,1605,30789
|
|
20240813,150500,80507735911,1606,1615,1615,1606,41878
|
|
20240813,150400,80440279677,1615,1621,1621,1614,12354
|
|
20240813,150300,80420315201,1621,1625,1626,1615,46146
|
|
20240813,150200,80345632036,1625,1631,1632,1625,19136
|
|
20240813,150100,80314487483,1631,1634,1634,1631,8576
|
|
20240813,150000,80300483831,1634,1637,1640,1634,9557
|
|
20240813,145900,80284846943,1636,1644,1644,1636,20710
|
|
20240813,145800,80250871222,1644,1636,1650,1636,65275
|
|
20240813,145700,80143565053,1636,1630,1643,1626,45555
|
|
20240813,145600,80069087487,1630,1636,1636,1620,36387
|
|
20240813,145500,80009813915,1636,1641,1644,1632,45891
|
|
20240813,145400,79934627974,1635,1643,1648,1635,85170
|
|
20240813,145300,79794679577,1642,1616,1650,1613,141508
|
|
20240813,145200,79563554595,1616,1610,1616,1603,34521
|
|
20240813,145100,79508028287,1609,1613,1614,1608,19032
|
|
20240813,145000,79477380361,1614,1615,1615,1610,12229
|
|
20240813,144900,79457649964,1615,1615,1616,1608,14113
|
|
20240813,144800,79434891645,1614,1619,1620,1614,13240
|
|
20240813,144700,79413493323,1619,1622,1629,1607,26490
|
|
20240813,144600,79370584819,1624,1626,1630,1612,22936
|
|
20240813,144500,79333533887,1620,1635,1635,1612,35950
|
|
20240813,144400,79275281007,1635,1619,1649,1619,107883
|
|
20240813,144300,79098829375,1621,1618,1621,1604,129916
|
|
20240813,144200,78889723614,1620,1626,1626,1618,41770
|
|
20240813,144100,78821969982,1628,1623,1633,1622,18083
|
|
20240813,144000,78792581345,1623,1624,1625,1620,94313
|
|
20240813,143900,78639506983,1625,1633,1635,1622,178787
|
|
20240813,143800,78348444771,1634,1640,1640,1634,44106
|
|
20240813,143700,78276250491,1640,1644,1644,1640,60106
|
|
20240813,143600,78177631754,1644,1654,1656,1644,16279
|
|
20240813,143500,78150756471,1655,1655,1657,1651,12987
|
|
20240813,143400,78129256083,1651,1644,1655,1643,14632
|
|
20240813,143300,78105167606,1645,1645,1646,1642,18647
|
|
20240813,143200,78074503599,1645,1645,1645,1641,18560
|
|
20240813,143100,78044031611,1643,1642,1645,1641,22482
|
|
20240813,143000,78007102981,1642,1650,1650,1642,44991
|
|
20240813,142900,77933117804,1650,1653,1653,1647,15309
|
|
20240813,142800,77907862423,1650,1652,1656,1648,18759
|
|
20240813,142700,77876892186,1651,1650,1652,1648,11530
|
|
20240813,142600,77857872191,1649,1654,1664,1649,39930
|
|
20240813,142500,77791889805,1654,1661,1666,1654,41489
|
|
20240813,142400,77722996794,1666,1663,1668,1657,18166
|
|
20240813,142300,77692785343,1663,1660,1667,1657,29336
|
|
20240813,142200,77644080459,1659,1650,1660,1649,7639
|
|
20240813,142100,77631443637,1647,1651,1653,1647,22856
|
|
20240813,142000,77593715060,1650,1663,1664,1650,24578
|
|
20240813,141900,77553053567,1663,1663,1671,1661,82545
|
|
20240813,141800,77415414345,1663,1646,1667,1644,48286
|
|
20240813,141700,77335526751,1646,1647,1650,1642,20968
|
|
20240813,141600,77301040061,1646,1650,1655,1645,17582
|
|
20240813,141500,77272072571,1650,1657,1657,1650,23990
|
|
20240813,141400,77232417813,1657,1659,1662,1652,42615
|
|
20240813,141300,77161824319,1659,1662,1663,1654,37907
|
|
20240813,141200,77098910281,1662,1649,1665,1648,65453
|
|
20240813,141100,76990619403,1649,1649,1649,1645,36079
|
|
20240813,141000,76931206009,1649,1645,1649,1636,111247
|
|
20240813,140900,76748453068,1645,1635,1650,1635,150455
|
|
20240813,140800,76501702055,1635,1640,1646,1635,133660
|
|
20240813,140700,76282642807,1641,1641,1641,1641,0
|
|
20240813,140600,76282642807,1641,1656,1658,1641,151897
|
|
20240813,140500,76032589252,1653,1662,1663,1652,94853
|
|
20240813,140400,75875392080,1662,1664,1665,1660,32987
|
|
20240813,140300,75820560676,1664,1665,1666,1660,41542
|
|
20240813,140200,75751496120,1666,1659,1671,1656,44628
|
|
20240813,140100,75677201410,1659,1677,1677,1653,136350
|
|
20240813,140000,75450515319,1677,1682,1685,1676,47477
|
|
20240813,135900,75370734380,1679,1699,1703,1669,155447
|
|
20240813,135800,75109737396,1703,1701,1714,1698,47527
|
|
20240813,135700,75028810022,1701,1710,1714,1693,142641
|
|
20240813,135600,74786538086,1710,1714,1724,1710,17140
|
|
20240813,135500,74757156826,1714,1726,1728,1712,31941
|
|
20240813,135400,74702357189,1727,1728,1728,1710,60522
|
|
20240813,135300,74598501398,1728,1737,1737,1719,38876
|
|
20240813,135200,74531273128,1737,1715,1748,1715,54920
|
|
20240813,135100,74436290815,1715,1720,1723,1712,44867
|
|
20240813,135000,74359209132,1721,1711,1733,1710,111872
|
|
20240813,134900,74166956051,1709,1743,1743,1701,177503
|
|
20240813,134800,73861558199,1739,1750,1750,1739,31201
|
|
20240813,134700,73807152324,1750,1740,1751,1740,26502
|
|
20240813,134600,73760899081,1745,1744,1745,1736,71144
|
|
20240813,134500,73637189955,1741,1751,1752,1741,46097
|
|
20240813,134400,73556749530,1753,1746,1753,1742,40845
|
|
20240813,134300,73485504535,1746,1752,1755,1745,35882
|
|
20240813,134200,73422831294,1752,1763,1763,1747,42653
|
|
20240813,134100,73347973271,1763,1780,1787,1734,155547
|
|
20240813,134000,73074653366,1780,1777,1794,1773,313556
|
|
20240813,133900,72514904359,1777,1750,1777,1745,62580
|
|
20240813,133800,72404695191,1751,1736,1751,1734,41365
|
|
20240813,133700,72332765703,1734,1756,1757,1734,52818
|
|
20240813,133600,72240695578,1756,1748,1757,1741,35916
|
|
20240813,133500,72178010754,1748,1757,1766,1748,96302
|
|
20240813,133400,72008533722,1758,1743,1760,1736,84633
|
|
20240813,133300,71860616290,1743,1744,1754,1741,41718
|
|
20240813,133200,71787609614,1754,1740,1754,1740,23069
|
|
20240813,133100,71747302261,1740,1745,1745,1734,66538
|
|
20240813,133000,71631667799,1748,1748,1756,1745,24296
|
|
20240813,132900,71589203315,1747,1763,1763,1746,17525
|
|
20240813,132800,71558471342,1764,1757,1773,1747,64763
|
|
20240813,132700,71444501559,1756,1735,1759,1731,26267
|
|
20240813,132600,71398759563,1735,1746,1751,1734,79491
|
|
20240813,132500,71260313508,1746,1756,1762,1745,44348
|
|
20240813,132400,71182753835,1762,1752,1771,1752,30665
|
|
20240813,132300,71128782688,1750,1761,1779,1750,74640
|
|
20240813,132200,70997051596,1762,1755,1763,1751,21436
|
|
20240813,132100,70959424538,1753,1755,1763,1743,75653
|
|
20240813,132000,70826822836,1758,1776,1779,1745,126552
|
|
20240813,131900,70603421676,1779,1774,1780,1768,108191
|
|
20240813,131800,70411261180,1773,1768,1774,1765,51410
|
|
20240813,131700,70320370539,1771,1776,1778,1767,56320
|
|
20240813,131600,70220596680,1777,1774,1780,1767,31050
|
|
20240813,131500,70165545276,1768,1770,1785,1755,109050
|
|
20240813,131400,69971912337,1769,1778,1788,1768,80762
|
|
20240813,131300,69828262530,1780,1762,1780,1749,74090
|
|
20240813,131200,69697559141,1763,1772,1775,1762,30156
|
|
20240813,131100,69644182577,1770,1781,1781,1768,110759
|
|
20240813,131000,69447539333,1779,1753,1790,1749,206221
|
|
20240813,130900,69082082369,1754,1735,1754,1733,64240
|
|
20240813,130800,68969865659,1735,1728,1740,1726,75145
|
|
20240813,130700,68839849168,1735,1746,1749,1725,101410
|
|
20240813,130600,68664135248,1745,1746,1749,1732,112821
|
|
20240813,130500,68468094653,1748,1758,1758,1742,105256
|
|
20240813,130400,68284431816,1750,1757,1757,1720,204305
|
|
20240813,130300,67929002744,1756,1769,1774,1756,80961
|
|
20240813,130200,67786385665,1765,1771,1776,1760,120257
|
|
20240813,130100,67574124774,1772,1766,1783,1765,31255
|
|
20240813,130000,67518597304,1767,1777,1790,1763,79596
|
|
20240813,125900,67377306075,1778,1790,1791,1768,100592
|
|
20240813,125800,67198595720,1787,1792,1809,1783,188938
|
|
20240813,125700,66858431897,1793,1781,1793,1777,62774
|
|
20240813,125600,66746342653,1778,1788,1788,1774,70344
|
|
20240813,125500,66621091409,1788,1785,1790,1780,67174
|
|
20240813,125400,66501148865,1787,1762,1800,1755,114984
|
|
20240813,125300,66296657546,1760,1785,1786,1760,103934
|
|
20240813,125200,66112256043,1787,1777,1797,1777,223389
|
|
20240813,125100,65712867865,1778,1765,1783,1762,115314
|
|
20240813,125000,65507951098,1766,1764,1772,1753,131268
|
|
20240813,124900,65277007605,1765,1770,1771,1751,158827
|
|
20240813,124800,64997181473,1770,1774,1790,1768,116376
|
|
20240813,124700,64790347100,1772,1786,1787,1760,188589
|
|
20240813,124600,64456109682,1785,1807,1810,1750,354533
|
|
20240813,124500,63824426383,1807,1811,1811,1801,64634
|
|
20240813,124400,63707798231,1811,1814,1820,1801,104844
|
|
20240813,124300,63517991444,1814,1819,1820,1801,70677
|
|
20240813,124200,63390081635,1819,1823,1823,1805,133510
|
|
20240813,124100,63148123665,1823,1815,1827,1810,147056
|
|
20240813,124000,62881003839,1815,1836,1837,1813,228138
|
|
20240813,123900,62465007091,1836,1836,1837,1817,305261
|
|
20240813,123800,61906744841,1836,1832,1839,1817,404086
|
|
20240813,123700,61167875619,1831,1783,1834,1782,538406
|
|
20240813,123600,60187471048,1783,1787,1797,1775,138835
|
|
20240813,123500,59939330147,1787,1779,1795,1776,226183
|
|
20240813,123400,59536103976,1778,1796,1798,1778,215583
|
|
20240813,123300,59151189288,1796,1796,1812,1787,222312
|
|
20240813,123200,58751892119,1797,1817,1820,1797,326320
|
|
20240813,123100,58160882982,1817,1818,1820,1803,260003
|
|
20240813,123000,57689409325,1819,1823,1830,1818,394838
|
|
20240813,122900,56968825703,1824,1824,1824,1824,0
|
|
20240813,122800,56968825703,1824,1801,1824,1801,259303
|
|
20240813,122700,56497641354,1803,1815,1815,1795,260480
|
|
20240813,122600,56027472491,1815,1797,1824,1795,603146
|
|
20240813,122500,54932262279,1797,1782,1809,1780,672541
|
|
20240813,122400,53721788197,1782,1749,1793,1741,576436
|
|
20240813,122300,52700901821,1750,1725,1754,1724,251307
|
|
20240813,122200,52263104732,1724,1718,1727,1718,34367
|
|
20240813,122100,52203821782,1718,1718,1730,1717,24354
|
|
20240813,122000,52161846076,1718,1717,1726,1715,45219
|
|
20240813,121900,52084072742,1717,1734,1735,1714,74833
|
|
20240813,121800,51954986161,1735,1737,1755,1724,158954
|
|
20240813,121700,51678538377,1736,1724,1737,1709,188779
|
|
20240813,121600,51353934565,1723,1723,1729,1721,53930
|
|
20240813,121500,51260906377,1727,1718,1737,1718,200689
|
|
20240813,121400,50914288525,1718,1732,1733,1717,125800
|
|
20240813,121300,50697538741,1732,1737,1745,1727,132550
|
|
20240813,121200,50467165560,1737,1735,1737,1724,175455
|
|
20240813,121100,50163369639,1726,1740,1740,1719,288804
|
|
20240813,121000,49662844566,1741,1773,1773,1740,344522
|
|
20240813,120900,49059446186,1773,1782,1793,1768,410406
|
|
20240813,120800,48328508982,1782,1765,1782,1754,448079
|
|
20240813,120700,47536326741,1765,1743,1765,1732,372379
|
|
20240813,120600,46886426923,1742,1726,1744,1726,420510
|
|
20240813,120500,46155538834,1728,1706,1737,1703,496404
|
|
20240813,120400,45300006163,1705,1680,1705,1677,223108
|
|
20240813,120300,44922611567,1678,1668,1680,1662,94172
|
|
20240813,120200,44765769077,1665,1679,1680,1665,50510
|
|
20240813,120100,44681439887,1681,1663,1685,1663,163918
|
|
20240813,120000,44406597745,1662,1664,1679,1662,60501
|
|
20240813,115900,44305809348,1669,1679,1680,1661,72691
|
|
20240813,115800,44184487901,1678,1684,1688,1678,94699
|
|
20240813,115700,44025114368,1684,1668,1686,1668,132340
|
|
20240813,115600,43802905420,1669,1682,1682,1663,99031
|
|
20240813,115500,43637173684,1682,1684,1689,1682,126901
|
|
20240813,115400,43423542289,1684,1695,1697,1679,147486
|
|
20240813,115300,43174758704,1695,1662,1698,1662,212815
|
|
20240813,115200,42817597587,1662,1658,1680,1657,198951
|
|
20240813,115100,42485787479,1660,1654,1665,1642,228055
|
|
20240813,115000,42108967819,1654,1657,1657,1629,378067
|
|
20240813,114900,41488424479,1657,1663,1675,1647,196879
|
|
20240813,114800,41161917303,1656,1692,1692,1650,228367
|
|
20240813,114700,40781426898,1691,1676,1691,1670,111514
|
|
20240813,114600,40594328548,1676,1704,1704,1666,186875
|
|
20240813,114500,40280523193,1704,1731,1732,1679,289489
|
|
20240813,114400,39789485314,1731,1729,1745,1712,347162
|
|
20240813,114300,39188008645,1729,1688,1729,1687,279904
|
|
20240813,114200,38710253142,1688,1705,1706,1672,334906
|
|
20240813,114100,38144814749,1705,1659,1706,1648,580765
|
|
20240813,114000,37175721422,1639,1639,1639,1639,0
|
|
20240813,113900,37175721422,1639,1720,1725,1639,366873
|
|
20240813,113800,36561544265,1724,1768,1778,1715,278200
|
|
20240813,113700,36074479886,1767,1766,1782,1764,436668
|
|
20240813,113600,35299779329,1765,1742,1769,1742,240787
|
|
20240813,113500,34877197157,1743,1772,1774,1735,344198
|
|
20240813,113400,34274349939,1772,1758,1777,1747,416146
|
|
20240813,113300,33541753803,1760,1791,1794,1753,552300
|
|
20240813,113200,32561385321,1791,1806,1813,1780,532732
|
|
20240813,113100,31605351778,1805,1857,1858,1800,661468
|
|
20240813,113000,30393245859,1857,1840,1859,1839,437432
|
|
20240813,112900,29582557735,1840,1828,1861,1827,937612
|
|
20240813,112800,27848983992,1828,1821,1850,1808,982946
|
|
20240813,112700,26050159066,1822,1822,1822,1822,0
|
|
20240813,112600,26050159066,1822,1822,1822,1822,0
|
|
20240813,112500,26050159066,1822,1802,1822,1800,549063
|
|
20240813,112400,25052598183,1802,1800,1815,1796,375284
|
|
20240813,112300,24374244158,1800,1810,1815,1792,388805
|
|
20240813,112200,23672163693,1810,1797,1815,1794,655045
|
|
20240813,112100,22489292194,1799,1767,1808,1766,937173
|
|
20240813,112000,20807075231,1768,1722,1781,1720,789003
|
|
20240813,111900,19414345546,1722,1725,1733,1714,205301
|
|
20240813,111800,19060420939,1725,1712,1738,1702,349870
|
|
20240813,111700,18460377546,1704,1725,1758,1700,706864
|
|
20240813,111600,17228341721,1723,1738,1749,1723,582519
|
|
20240813,111500,16216117632,1738,1691,1740,1691,903811
|
|
20240813,111400,14658722981,1691,1637,1697,1636,329536
|
|
20240813,111300,14104207636,1637,1633,1644,1633,84292
|
|
20240813,111200,13966134125,1636,1666,1666,1602,269666
|
|
20240813,111100,13525617668,1667,1652,1675,1652,133217
|
|
20240813,111000,13304003477,1652,1684,1684,1640,337413
|
|
20240813,110900,12743292505,1684,1714,1715,1681,294495
|
|
20240813,110800,12244354009,1709,1684,1725,1684,657346
|
|
20240813,110700,11117152760,1684,1701,1712,1678,578642
|
|
20240813,110600,10135040618,1700,1646,1710,1630,1374463
|
|
20240813,110500,7817765051,1648,1657,1657,1647,208155
|
|
20240813,110400,7472986240,1679,1679,1679,1679,0
|
|
20240813,110300,7472986240,1679,1560,1679,1547,1003483
|
|
20240813,110200,5831465306,1545,1503,1591,1500,239134
|
|
20240813,110100,5461029537,1501,1491,1502,1491,16406
|
|
20240813,110000,5436514836,1493,1500,1504,1493,24334
|
|
20240813,105900,5400056362,1498,1500,1505,1485,40018
|
|
20240813,105800,5340095134,1500,1480,1500,1477,61198
|
|
20240813,105700,5248651048,1486,1475,1489,1475,36198
|
|
20240813,105600,5194998356,1474,1469,1474,1461,14785
|
|
20240813,105500,5173308505,1469,1470,1474,1466,5911
|
|
20240813,105400,5164619083,1470,1460,1477,1456,6848
|
|
20240813,105300,5154578227,1456,1471,1471,1455,27848
|
|
20240813,105200,5113855398,1474,1477,1480,1467,23917
|
|
20240813,105100,5078538816,1477,1477,1478,1463,50012
|
|
20240813,105000,5004836027,1477,1455,1477,1455,46936
|
|
20240813,104900,4935917591,1455,1444,1468,1440,27424
|
|
20240813,104800,4896063492,1444,1421,1446,1421,17658
|
|
20240813,104700,4870768688,1421,1440,1440,1421,52555
|
|
20240813,104600,4795573484,1439,1438,1442,1434,22808
|
|
20240813,104500,4762772828,1437,1415,1446,1407,74791
|
|
20240813,104400,4655636342,1416,1452,1455,1402,152713
|
|
20240813,104300,4437943213,1454,1466,1466,1428,112387
|
|
20240813,104200,4275791905,1470,1445,1481,1445,221906
|
|
20240813,104100,3951340637,1445,1589,1597,1387,756417
|
|
20240813,104000,2828253180,1589,1541,1589,1537,354043
|
|
20240813,103900,2271953245,1540,1536,1561,1536,121566
|
|
20240813,103800,2083336557,1550,1530,1560,1510,119431
|
|
20240813,103700,1899646995,1530,1537,1538,1530,11468
|
|
20240813,103600,1882034922,1538,1534,1538,1534,11792
|
|
20240813,103500,1863928424,1534,1524,1534,1524,35102
|
|
20240813,103400,1810235164,1524,1524,1526,1524,2374
|
|
20240813,103300,1806614168,1523,1521,1523,1521,2559
|
|
20240813,103200,1802716930,1522,1518,1522,1515,1138
|
|
20240813,103100,1800991237,1518,1518,1518,1518,0
|
|
20240813,103000,1800991237,1518,1515,1523,1513,2180
|
|
20240813,102900,1797691591,1513,1524,1524,1513,111
|
|
20240813,102800,1797523628,1513,1514,1514,1513,590
|
|
20240813,102700,1796630819,1514,1522,1522,1514,4894
|
|
20240813,102600,1789196457,1522,1522,1522,1522,512
|
|
20240813,102500,1788417193,1526,1522,1527,1522,1005
|
|
20240813,102400,1786887309,1527,1520,1527,1519,7287
|
|
20240813,102300,1775790116,1521,1525,1525,1520,2117
|
|
20240813,102200,1772569323,1527,1527,1528,1527,6106
|
|
20240813,102100,1763245396,1527,1516,1528,1516,7393
|
|
20240813,102000,1751995567,1516,1516,1516,1516,3040
|
|
20240813,101900,1747386927,1518,1514,1518,1510,11909
|
|
20240813,101800,1729372663,1510,1510,1510,1510,200
|
|
20240813,101700,1729070663,1510,1513,1513,1510,693
|
|
20240813,101600,1728024227,1510,1515,1515,1510,8063
|
|
20240813,101500,1715831566,1515,1515,1515,1513,2163
|
|
20240813,101400,1712555373,1524,1522,1524,1522,2353
|
|
20240813,101300,1708971001,1520,1523,1524,1520,703
|
|
20240813,101200,1707901632,1523,1520,1523,1512,8259
|
|
20240813,101100,1695390231,1525,1517,1525,1516,5357
|
|
20240813,101000,1687256047,1518,1522,1522,1518,1674
|
|
20240813,100900,1684711632,1525,1525,1531,1522,912
|
|
20240813,100800,1683322956,1525,1531,1531,1525,358
|
|
20240813,100700,1682777000,1532,1523,1533,1522,7023
|
|
20240813,100600,1672082993,1533,1531,1537,1530,5457
|
|
20240813,100500,1663718375,1527,1526,1527,1520,12692
|
|
20240813,100400,1644346828,1521,1533,1533,1520,782
|
|
20240813,100300,1643151230,1533,1502,1533,1501,4312
|
|
20240813,100200,1636650728,1501,1510,1510,1501,32986
|
|
20240813,100100,1587058961,1506,1510,1511,1506,24050
|
|
20240813,100000,1550829923,1510,1521,1521,1510,12931
|
|
20240813,095900,1531254449,1522,1527,1527,1521,1818
|
|
20240813,095800,1528483642,1520,1531,1531,1519,11570
|
|
20240813,095700,1510845756,1533,1534,1534,1533,1734
|
|
20240813,095600,1508186638,1533,1533,1533,1533,300
|
|
20240813,095500,1507726738,1533,1531,1534,1531,1055
|
|
20240813,095400,1506108525,1531,1531,1534,1530,3599
|
|
20240813,095300,1500600461,1534,1534,1534,1531,9257
|
|
20240813,095200,1486426005,1534,1538,1540,1530,11524
|
|
20240813,095100,1468714809,1538,1539,1540,1535,10229
|
|
20240813,095000,1452982723,1536,1536,1539,1536,1893
|
|
20240813,094900,1450075066,1535,1539,1541,1535,9179
|
|
20240813,094800,1435941097,1538,1540,1540,1535,6538
|
|
20240813,094700,1425890477,1541,1544,1544,1534,8027
|
|
20240813,094600,1413527922,1544,1537,1544,1537,10297
|
|
20240813,094500,1397659758,1537,1534,1537,1534,3619
|
|
20240813,094400,1392106970,1534,1531,1534,1525,5007
|
|
20240813,094300,1384441587,1531,1515,1532,1514,6372
|
|
20240813,094200,1374717035,1525,1541,1541,1505,28402
|
|
20240813,094100,1331379291,1541,1539,1543,1539,6125
|
|
20240813,094000,1321949144,1540,1543,1543,1538,4964
|
|
20240813,093900,1314301676,1544,1533,1545,1528,17351
|
|
20240813,093800,1287596182,1531,1517,1533,1514,15497
|
|
20240813,093700,1263922123,1517,1511,1518,1509,7075
|
|
20240813,093600,1253225685,1511,1513,1514,1511,4009
|
|
20240813,093500,1247164700,1513,1513,1514,1513,4551
|
|
20240813,093400,1240276182,1515,1513,1515,1513,1700
|
|
20240813,093300,1237701762,1515,1515,1516,1515,3206
|
|
20240813,093200,1232844522,1516,1511,1516,1511,2844
|
|
20240813,093100,1228540928,1508,1509,1512,1508,5776
|
|
20240813,093000,1219819316,1511,1508,1511,1507,6965
|
|
20240813,092900,1209320217,1508,1513,1513,1507,8699
|
|
20240813,092800,1196184915,1512,1516,1517,1512,8667
|
|
20240813,092700,1183055874,1517,1516,1518,1516,2297
|
|
20240813,092600,1179571699,1516,1519,1519,1515,699
|
|
20240813,092500,1178511970,1522,1513,1523,1513,1320
|
|
20240813,092400,1176512301,1514,1519,1526,1514,6071
|
|
20240813,092300,1167268002,1520,1522,1528,1510,14996
|
|
20240813,092200,1144531775,1522,1521,1528,1521,4369
|
|
20240813,092100,1137875926,1529,1531,1539,1520,25802
|
|
20240813,092000,1098498022,1539,1539,1540,1527,7614
|
|
20240813,091900,1086818184,1540,1550,1550,1540,41827
|
|
20240813,091800,1022201633,1547,1547,1550,1546,6606
|
|
20240813,091700,1011981919,1547,1552,1552,1545,44450
|
|
20240813,091600,943106023,1552,1543,1553,1542,48489
|
|
20240813,091500,868091271,1542,1535,1543,1532,10803
|
|
20240813,091400,851472242,1535,1539,1540,1534,14401
|
|
20240813,091300,829332203,1539,1533,1539,1528,14355
|
|
20240813,091200,807309310,1531,1514,1540,1514,97949
|
|
20240813,091100,657596497,1515,1509,1516,1509,4071
|
|
20240813,091000,651448912,1509,1503,1517,1503,10967
|
|
20240813,090900,634915987,1503,1505,1506,1503,8276
|
|
20240813,090800,622466730,1507,1507,1507,1503,1780
|
|
20240813,090700,619788581,1505,1501,1505,1500,6542
|
|
20240813,090600,609954961,1501,1502,1505,1500,31631
|
|
20240813,090500,562475726,1502,1512,1512,1502,10741
|
|
20240813,090400,546306525,1502,1518,1520,1500,37646
|
|
20240813,090300,489608477,1514,1497,1520,1496,29019
|
|
20240813,090200,445910051,1497,1506,1512,1490,116359
|
|
20240813,090100,271528506,1506,1524,1525,1506,88944
|
|
20240813,090000,136847638,1524,1527,1531,1523,76392
|