594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,185100,1238618660,1235,1235,1235,1235,32815
|
|
20240805,185000,1238618660,1235,1235,1235,1235,0
|
|
20240805,184900,1238618660,1235,1235,1235,1235,0
|
|
20240805,184800,1238618660,1235,1235,1235,1235,0
|
|
20240805,184700,1238618660,1235,1235,1235,1235,0
|
|
20240805,184600,1238618660,1235,1235,1235,1235,0
|
|
20240805,184500,1238618660,1235,1235,1235,1235,0
|
|
20240805,184400,1238618660,1235,1235,1235,1235,0
|
|
20240805,184300,1238618660,1235,1235,1235,1235,0
|
|
20240805,184200,1238618660,1235,1235,1235,1235,0
|
|
20240805,184100,1238618660,1235,1235,1235,1235,0
|
|
20240805,184000,1238618660,1235,1235,1235,1235,0
|
|
20240805,183900,1238618660,1235,1235,1235,1235,0
|
|
20240805,183800,1238618660,1235,1235,1235,1235,0
|
|
20240805,183700,1238618660,1235,1235,1235,1235,0
|
|
20240805,183600,1238618660,1235,1235,1235,1235,0
|
|
20240805,183500,1238618660,1235,1235,1235,1235,0
|
|
20240805,183400,1238618660,1235,1235,1235,1235,0
|
|
20240805,183300,1238618660,1235,1235,1235,1235,0
|
|
20240805,183200,1238618660,1235,1235,1235,1235,0
|
|
20240805,183100,1238618660,1235,1235,1235,1235,0
|
|
20240805,183000,1238618660,1235,1235,1235,1235,0
|
|
20240805,182900,1238618660,1235,1235,1235,1235,0
|
|
20240805,182800,1238618660,1235,1235,1235,1235,0
|
|
20240805,182700,1238618660,1235,1235,1235,1235,0
|
|
20240805,182600,1238618660,1235,1235,1235,1235,0
|
|
20240805,182500,1238618660,1235,1235,1235,1235,0
|
|
20240805,182400,1238618660,1235,1235,1235,1235,0
|
|
20240805,182300,1238618660,1235,1235,1235,1235,0
|
|
20240805,182200,1238618660,1235,1235,1235,1235,0
|
|
20240805,182100,1238618660,1235,1235,1235,1235,32815
|
|
20240805,182000,1238618660,1235,1235,1235,1235,0
|
|
20240805,181900,1238618660,1235,1235,1235,1235,0
|
|
20240805,181800,1238618660,1235,1235,1235,1235,0
|
|
20240805,181700,1238618660,1235,1235,1235,1235,0
|
|
20240805,181600,1238618660,1235,1235,1235,1235,0
|
|
20240805,181500,1238618660,1235,1235,1235,1235,0
|
|
20240805,181400,1238618660,1235,1235,1235,1235,0
|
|
20240805,181300,1238618660,1235,1235,1235,1235,0
|
|
20240805,181200,1238618660,1235,1235,1235,1235,0
|
|
20240805,181100,1238618660,1235,1235,1235,1235,0
|
|
20240805,181000,1238618660,1235,1235,1235,1235,0
|
|
20240805,180900,1238618660,1235,1235,1235,1235,0
|
|
20240805,180800,1238618660,1235,1235,1235,1235,0
|
|
20240805,180700,1238618660,1235,1235,1235,1235,0
|
|
20240805,180600,1238618660,1235,1235,1235,1235,0
|
|
20240805,180500,1238618660,1235,1235,1235,1235,0
|
|
20240805,180400,1238618660,1235,1235,1235,1235,0
|
|
20240805,180300,1238618660,1235,1235,1235,1235,0
|
|
20240805,180200,1238618660,1235,1235,1235,1235,0
|
|
20240805,180100,1238618660,1235,1235,1235,1235,0
|
|
20240805,180000,1238618660,1235,1235,1235,1235,0
|
|
20240805,175900,1238618660,1235,1235,1235,1235,0
|
|
20240805,175800,1238618660,1235,1235,1235,1235,0
|
|
20240805,175700,1238618660,1235,1235,1235,1235,0
|
|
20240805,175600,1238618660,1235,1235,1235,1235,0
|
|
20240805,175500,1238618660,1235,1235,1235,1235,0
|
|
20240805,175400,1238618660,1235,1235,1235,1235,0
|
|
20240805,175300,1238618660,1235,1235,1235,1235,0
|
|
20240805,175200,1238618660,1235,1235,1235,1235,0
|
|
20240805,175100,1238618660,1235,1235,1235,1235,32815
|
|
20240805,175000,1238618660,1235,1235,1235,1235,0
|
|
20240805,174900,1238618660,1235,1235,1235,1235,0
|
|
20240805,174800,1238618660,1235,1235,1235,1235,0
|
|
20240805,174700,1238618660,1235,1235,1235,1235,0
|
|
20240805,174600,1238618660,1235,1235,1235,1235,0
|
|
20240805,174500,1238618660,1235,1235,1235,1235,0
|
|
20240805,174400,1238618660,1235,1235,1235,1235,0
|
|
20240805,174300,1238618660,1235,1235,1235,1235,0
|
|
20240805,174200,1238618660,1235,1235,1235,1235,0
|
|
20240805,174100,1238618660,1235,1235,1235,1235,0
|
|
20240805,174000,1238618660,1235,1235,1235,1235,0
|
|
20240805,173900,1238618660,1235,1235,1235,1235,0
|
|
20240805,173800,1238618660,1235,1235,1235,1235,0
|
|
20240805,173700,1238618660,1235,1235,1235,1235,0
|
|
20240805,173600,1238618660,1235,1235,1235,1235,0
|
|
20240805,173500,1238618660,1235,1235,1235,1235,0
|
|
20240805,173400,1238618660,1235,1235,1235,1235,0
|
|
20240805,173300,1238618660,1235,1235,1235,1235,0
|
|
20240805,173200,1238618660,1235,1235,1235,1235,0
|
|
20240805,173100,1238618660,1235,1235,1235,1235,0
|
|
20240805,173000,1238618660,1235,1235,1235,1235,0
|
|
20240805,172900,1238618660,1235,1235,1235,1235,0
|
|
20240805,172800,1238618660,1235,1235,1235,1235,0
|
|
20240805,172700,1238618660,1235,1235,1235,1235,0
|
|
20240805,172600,1238618660,1235,1235,1235,1235,0
|
|
20240805,172500,1238618660,1235,1235,1235,1235,0
|
|
20240805,172400,1238618660,1235,1235,1235,1235,0
|
|
20240805,172300,1238618660,1235,1235,1235,1235,0
|
|
20240805,172200,1238618660,1235,1235,1235,1235,0
|
|
20240805,172100,1238618660,1235,1235,1235,1235,32815
|
|
20240805,172000,1238618660,1235,1235,1235,1235,0
|
|
20240805,171900,1238618660,1235,1235,1235,1235,0
|
|
20240805,171800,1238618660,1235,1235,1235,1235,0
|
|
20240805,171700,1238618660,1235,1235,1235,1235,0
|
|
20240805,171600,1238618660,1235,1235,1235,1235,0
|
|
20240805,171500,1238618660,1235,1235,1235,1235,0
|
|
20240805,171400,1238618660,1235,1235,1235,1235,0
|
|
20240805,171300,1238618660,1235,1235,1235,1235,0
|
|
20240805,171200,1238618660,1235,1235,1235,1235,0
|
|
20240805,171100,1238618660,1235,1235,1235,1235,0
|
|
20240805,171000,1238618660,1235,1235,1235,1235,0
|
|
20240805,170900,1238618660,1235,1235,1235,1235,0
|
|
20240805,170800,1238618660,1235,1235,1235,1235,0
|
|
20240805,170700,1238618660,1235,1235,1235,1235,0
|
|
20240805,170600,1238618660,1235,1235,1235,1235,0
|
|
20240805,170500,1238618660,1235,1235,1235,1235,0
|
|
20240805,170400,1238618660,1235,1235,1235,1235,0
|
|
20240805,170300,1238618660,1235,1235,1235,1235,0
|
|
20240805,170200,1238618660,1235,1235,1235,1235,0
|
|
20240805,170100,1238618660,1235,1235,1235,1235,0
|
|
20240805,170000,1238618660,1235,1235,1235,1235,0
|
|
20240805,165900,1238618660,1235,1235,1235,1235,0
|
|
20240805,165800,1238618660,1235,1235,1235,1235,0
|
|
20240805,165700,1238618660,1235,1235,1235,1235,0
|
|
20240805,165600,1238618660,1235,1235,1235,1235,0
|
|
20240805,165500,1238618660,1235,1235,1235,1235,0
|
|
20240805,165400,1238618660,1235,1235,1235,1235,0
|
|
20240805,165300,1238618660,1235,1235,1235,1235,0
|
|
20240805,165200,1238618660,1235,1235,1235,1235,0
|
|
20240805,165100,1238618660,1235,1235,1235,1235,32815
|
|
20240805,165000,1238618660,1235,1235,1235,1235,0
|
|
20240805,164900,1238618660,1235,1235,1235,1235,0
|
|
20240805,164800,1238618660,1235,1235,1235,1235,0
|
|
20240805,164700,1238618660,1235,1235,1235,1235,0
|
|
20240805,164600,1238618660,1235,1235,1235,1235,0
|
|
20240805,164500,1238618660,1235,1235,1235,1235,0
|
|
20240805,164400,1238618660,1235,1235,1235,1235,0
|
|
20240805,164300,1238618660,1235,1235,1235,1235,0
|
|
20240805,164200,1238618660,1235,1235,1235,1235,0
|
|
20240805,164100,1238618660,1235,1235,1235,1235,0
|
|
20240805,164000,1238618660,1235,1235,1235,1235,0
|
|
20240805,163900,1238618660,1235,1235,1235,1235,0
|
|
20240805,163800,1238618660,1235,1235,1235,1235,0
|
|
20240805,163700,1238618660,1235,1235,1235,1235,0
|
|
20240805,163600,1238618660,1235,1235,1235,1235,0
|
|
20240805,163500,1238618660,1235,1235,1235,1235,0
|
|
20240805,163400,1238618660,1235,1235,1235,1235,0
|
|
20240805,163300,1238618660,1235,1235,1235,1235,0
|
|
20240805,163200,1238618660,1235,1235,1235,1235,0
|
|
20240805,163100,1238618660,1235,1235,1235,1235,0
|
|
20240805,163000,1238618660,1235,1235,1235,1235,0
|
|
20240805,162900,1238618660,1235,1235,1235,1235,0
|
|
20240805,162800,1238618660,1235,1235,1235,1235,0
|
|
20240805,162700,1238618660,1235,1235,1235,1235,0
|
|
20240805,162600,1238618660,1235,1235,1235,1235,0
|
|
20240805,162500,1238618660,1235,1235,1235,1235,0
|
|
20240805,162400,1238618660,1235,1235,1235,1235,0
|
|
20240805,162300,1238618660,1235,1235,1235,1235,0
|
|
20240805,162200,1238618660,1235,1235,1235,1235,0
|
|
20240805,162100,1238618660,1235,1235,1235,1235,32815
|
|
20240805,162000,1238618660,1235,1235,1235,1235,0
|
|
20240805,161900,1238618660,1235,1235,1235,1235,0
|
|
20240805,161800,1238618660,1235,1235,1235,1235,0
|
|
20240805,161700,1238618660,1235,1235,1235,1235,0
|
|
20240805,161600,1238618660,1235,1235,1235,1235,0
|
|
20240805,161500,1238618660,1235,1235,1235,1235,0
|
|
20240805,161400,1238618660,1235,1235,1235,1235,0
|
|
20240805,161300,1238618660,1235,1235,1235,1235,0
|
|
20240805,161200,1238618660,1235,1235,1235,1235,0
|
|
20240805,161100,1238618660,1235,1235,1235,1235,0
|
|
20240805,161000,1238618660,1235,1235,1235,1235,0
|
|
20240805,160900,1238618660,1235,1235,1235,1235,0
|
|
20240805,160800,1238618660,1235,1235,1235,1235,0
|
|
20240805,160700,1238618660,1235,1235,1235,1235,0
|
|
20240805,160600,1238618660,1235,1235,1235,1235,0
|
|
20240805,160500,1238618660,1235,1235,1235,1235,0
|
|
20240805,160400,1238618660,1235,1235,1235,1235,0
|
|
20240805,160300,1238618660,1235,1235,1235,1235,0
|
|
20240805,160200,1238618660,1235,1235,1235,1235,0
|
|
20240805,160100,1238618660,1235,1235,1235,1235,0
|
|
20240805,160000,1238618660,1235,1235,1235,1235,0
|
|
20240805,155900,1238618660,1235,1235,1235,1235,0
|
|
20240805,155800,1238618660,1235,1235,1235,1235,0
|
|
20240805,155700,1238618660,1235,1235,1235,1235,0
|
|
20240805,155600,1238618660,1235,1235,1235,1235,0
|
|
20240805,155500,1238618660,1235,1235,1235,1235,0
|
|
20240805,155400,1238618660,1235,1235,1235,1235,0
|
|
20240805,155300,1238618660,1235,1235,1235,1235,0
|
|
20240805,155200,1238618660,1235,1235,1235,1235,0
|
|
20240805,155100,1238618660,1235,1235,1235,1235,32815
|
|
20240805,155000,1238618660,1235,1235,1235,1235,0
|
|
20240805,154900,1238618660,1235,1235,1235,1235,0
|
|
20240805,154800,1238618660,1235,1235,1235,1235,0
|
|
20240805,154700,1238618660,1235,1235,1235,1235,0
|
|
20240805,154600,1238618660,1235,1235,1235,1235,0
|
|
20240805,154500,1238618660,1235,1235,1235,1235,0
|
|
20240805,154400,1238618660,1235,1235,1235,1235,0
|
|
20240805,154300,1238618660,1235,1235,1235,1235,0
|
|
20240805,154200,1238618660,1235,1235,1235,1235,0
|
|
20240805,154100,1238618660,1235,1235,1235,1235,0
|
|
20240805,154000,1238618660,1235,1235,1235,1235,0
|
|
20240805,153900,1238618660,1235,1235,1235,1235,0
|
|
20240805,153800,1238618660,1235,1235,1235,1235,0
|
|
20240805,153700,1238618660,1235,1235,1235,1235,0
|
|
20240805,153600,1238618660,1235,1235,1235,1235,0
|
|
20240805,153500,1238618660,1235,1235,1235,1235,0
|
|
20240805,153400,1238618660,1235,1235,1235,1235,0
|
|
20240805,153300,1238618660,1235,1235,1235,1235,0
|
|
20240805,153200,1238618660,1235,1235,1235,1235,0
|
|
20240805,153100,1238618660,1235,1235,1235,1235,0
|
|
20240805,153000,1238618660,1235,1235,1235,1235,32815
|
|
20240805,152900,1198092135,1258,1258,1258,1258,0
|
|
20240805,152800,1198092135,1258,1258,1258,1258,0
|
|
20240805,152700,1198092135,1258,1258,1258,1258,0
|
|
20240805,152600,1198092135,1258,1258,1258,1258,0
|
|
20240805,152500,1198092135,1258,1258,1258,1258,0
|
|
20240805,152400,1198092135,1258,1258,1258,1258,0
|
|
20240805,152300,1198092135,1258,1258,1258,1258,0
|
|
20240805,152200,1198092135,1258,1258,1258,1258,0
|
|
20240805,152100,1198092135,1258,1258,1258,1258,0
|
|
20240805,152000,1198092135,1258,1258,1258,1258,0
|
|
20240805,151900,1198092135,1258,1259,1259,1258,936
|
|
20240805,151800,1196914597,1260,1257,1265,1257,4664
|
|
20240805,151700,1191038032,1258,1259,1259,1258,24004
|
|
20240805,151600,1160840588,1258,1261,1261,1258,204
|
|
20240805,151500,1160583365,1261,1253,1270,1248,23226
|
|
20240805,151400,1131404427,1253,1251,1253,1251,3523
|
|
20240805,151300,1126991854,1253,1248,1253,1248,15238
|
|
20240805,151200,1107945472,1248,1243,1248,1241,12280
|
|
20240805,151100,1092681255,1241,1243,1243,1241,1481
|
|
20240805,151000,1090841848,1245,1251,1251,1245,2820
|
|
20240805,150900,1087325528,1252,1248,1252,1248,658
|
|
20240805,150800,1086504340,1251,1254,1254,1245,6116
|
|
20240805,150700,1078856846,1254,1257,1257,1251,3655
|
|
20240805,150600,1074275844,1257,1259,1259,1254,1489
|
|
20240805,150500,1072407226,1259,1261,1261,1256,1870
|
|
20240805,150400,1070055131,1263,1263,1263,1263,165
|
|
20240805,150300,1069846736,1254,1263,1263,1254,6045
|
|
20240805,150200,1062263604,1263,1262,1263,1253,1400
|
|
20240805,150100,1060497603,1262,1253,1262,1250,2696
|
|
20240805,150000,1057109685,1250,1252,1260,1250,8213
|
|
20240805,145900,1046793940,1251,1241,1251,1241,5864
|
|
20240805,145800,1039464851,1241,1247,1249,1241,5443
|
|
20240805,145700,1032691788,1247,1247,1247,1237,11245
|
|
20240805,145600,1018739218,1247,1244,1247,1244,2210
|
|
20240805,145500,1015988888,1246,1240,1247,1239,5509
|
|
20240805,145400,1009157568,1240,1241,1252,1240,9289
|
|
20240805,145300,997636360,1259,1240,1259,1240,16831
|
|
20240805,145200,976743518,1240,1252,1252,1240,10478
|
|
20240805,145100,963672659,1264,1251,1264,1250,6050
|
|
20240805,145000,956107374,1251,1261,1266,1250,13146
|
|
20240805,144900,939638815,1268,1266,1268,1261,5938
|
|
20240805,144800,932144064,1268,1271,1271,1267,2956
|
|
20240805,144700,928391625,1271,1274,1274,1271,4594
|
|
20240805,144600,922543713,1275,1279,1279,1275,1275
|
|
20240805,144500,920917172,1282,1284,1289,1280,3489
|
|
20240805,144400,916440715,1284,1289,1289,1284,10049
|
|
20240805,144300,903505633,1292,1292,1292,1292,0
|
|
20240805,144200,903505633,1292,1292,1292,1292,0
|
|
20240805,144100,903505633,1292,1292,1292,1292,0
|
|
20240805,144000,903505633,1292,1292,1292,1292,0
|
|
20240805,143900,903505633,1292,1292,1292,1292,0
|
|
20240805,143800,903505633,1292,1292,1292,1292,0
|
|
20240805,143700,903505633,1292,1292,1292,1292,0
|
|
20240805,143600,903505633,1292,1292,1292,1292,0
|
|
20240805,143500,903505633,1292,1292,1292,1292,0
|
|
20240805,143400,903505633,1292,1292,1292,1292,0
|
|
20240805,143300,903505633,1292,1292,1292,1292,0
|
|
20240805,143200,903505633,1292,1292,1292,1292,0
|
|
20240805,143100,903505633,1292,1292,1292,1292,0
|
|
20240805,143000,903505633,1292,1292,1292,1292,0
|
|
20240805,142900,903505633,1292,1292,1292,1292,0
|
|
20240805,142800,903505633,1292,1292,1292,1292,0
|
|
20240805,142700,903505633,1292,1292,1292,1292,0
|
|
20240805,142600,903505633,1292,1292,1292,1292,0
|
|
20240805,142500,903505633,1292,1292,1292,1292,0
|
|
20240805,142400,903505633,1292,1292,1292,1292,0
|
|
20240805,142300,903505633,1292,1292,1292,1292,0
|
|
20240805,142200,903505633,1292,1292,1292,1292,0
|
|
20240805,142100,903505633,1292,1292,1292,1292,0
|
|
20240805,142000,903505633,1292,1292,1292,1292,0
|
|
20240805,141900,903505633,1292,1292,1292,1292,0
|
|
20240805,141800,903505633,1292,1292,1292,1292,0
|
|
20240805,141700,903505633,1292,1292,1292,1292,0
|
|
20240805,141600,903505633,1292,1292,1292,1292,0
|
|
20240805,141500,903505633,1292,1292,1292,1292,0
|
|
20240805,141400,903505633,1292,1291,1292,1291,410
|
|
20240805,141300,902976303,1292,1295,1295,1292,4121
|
|
20240805,141200,897644238,1295,1297,1298,1295,3128
|
|
20240805,141100,893588870,1297,1297,1297,1297,0
|
|
20240805,141000,893588870,1297,1292,1297,1292,501
|
|
20240805,140900,892941573,1292,1292,1297,1292,3904
|
|
20240805,140800,887897552,1292,1297,1297,1292,2615
|
|
20240805,140700,884516218,1298,1297,1298,1297,197
|
|
20240805,140600,884260664,1297,1297,1298,1297,678
|
|
20240805,140500,883381297,1298,1298,1298,1297,2322
|
|
20240805,140400,880367441,1299,1299,1299,1299,0
|
|
20240805,140300,880367441,1299,1297,1299,1297,604
|
|
20240805,140200,879584051,1297,1297,1297,1297,122
|
|
20240805,140100,879425817,1297,1297,1297,1297,13
|
|
20240805,140000,879408956,1297,1297,1297,1297,1
|
|
20240805,135900,879407659,1295,1295,1297,1295,1501
|
|
20240805,135800,877463862,1296,1295,1296,1295,2545
|
|
20240805,135700,874165642,1295,1286,1295,1286,219
|
|
20240805,135600,873882937,1285,1285,1285,1285,0
|
|
20240805,135500,873882937,1285,1287,1287,1285,2001
|
|
20240805,135400,871310480,1287,1298,1298,1287,3917
|
|
20240805,135300,866246428,1290,1301,1301,1290,9965
|
|
20240805,135200,853370063,1295,1302,1302,1285,11242
|
|
20240805,135100,838834343,1302,1302,1302,1302,2000
|
|
20240805,135000,836230343,1297,1313,1313,1297,36030
|
|
20240805,134900,789427746,1304,1307,1307,1304,7000
|
|
20240805,134800,780295662,1314,1313,1314,1313,1000
|
|
20240805,134700,778981948,1315,1315,1315,1315,0
|
|
20240805,134600,778981948,1315,1315,1315,1315,80
|
|
20240805,134500,778876748,1304,1317,1317,1304,802
|
|
20240805,134400,777827096,1318,1308,1318,1306,4200
|
|
20240805,134300,772325649,1308,1309,1309,1308,2500
|
|
20240805,134200,769055374,1308,1311,1311,1308,14134
|
|
20240805,134100,750557653,1312,1312,1312,1312,499
|
|
20240805,134000,749902965,1312,1318,1318,1312,20200
|
|
20240805,133900,723302035,1318,1315,1320,1314,501
|
|
20240805,133800,722642850,1315,1315,1315,1315,1000
|
|
20240805,133700,721327850,1315,1317,1317,1315,299
|
|
20240805,133600,720934468,1320,1317,1320,1317,231
|
|
20240805,133500,720630238,1318,1318,1318,1318,114
|
|
20240805,133400,720479986,1319,1322,1322,1319,1473
|
|
20240805,133300,718535657,1322,1321,1322,1321,600
|
|
20240805,133200,717743036,1322,1322,1322,1321,2509
|
|
20240805,133100,714426146,1322,1322,1322,1322,0
|
|
20240805,133000,714426146,1322,1322,1323,1322,800
|
|
20240805,132900,713368541,1325,1325,1325,1325,210
|
|
20240805,132800,713090291,1325,1325,1325,1325,1
|
|
20240805,132700,713088966,1324,1324,1324,1324,200
|
|
20240805,132600,712824166,1325,1323,1325,1323,58
|
|
20240805,132500,712747430,1325,1325,1325,1325,0
|
|
20240805,132400,712747430,1325,1325,1325,1325,2
|
|
20240805,132300,712744780,1325,1325,1325,1325,0
|
|
20240805,132200,712744780,1325,1325,1325,1325,0
|
|
20240805,132100,712744780,1325,1325,1325,1325,25
|
|
20240805,132000,712711655,1330,1330,1330,1330,1
|
|
20240805,131900,712710325,1323,1323,1323,1323,26
|
|
20240805,131800,712675927,1330,1330,1330,1330,1
|
|
20240805,131700,712674597,1330,1324,1330,1323,8001
|
|
20240805,131600,702088062,1324,1330,1330,1324,240
|
|
20240805,131500,701769917,1330,1327,1330,1327,408
|
|
20240805,131400,701228408,1325,1325,1325,1325,2558
|
|
20240805,131300,697839058,1325,1327,1327,1325,2193
|
|
20240805,131200,694932641,1326,1330,1330,1326,1832
|
|
20240805,131100,692501747,1330,1330,1330,1330,50
|
|
20240805,131000,692435247,1330,1330,1330,1325,10240
|
|
20240805,130900,678862722,1330,1329,1330,1329,1473
|
|
20240805,130800,676904505,1329,1329,1329,1329,0
|
|
20240805,130700,676904505,1329,1328,1329,1328,258
|
|
20240805,130600,676561871,1325,1325,1325,1325,5000
|
|
20240805,130500,669936871,1325,1326,1328,1325,2386
|
|
20240805,130400,666775166,1330,1327,1330,1327,1375
|
|
20240805,130300,664950538,1325,1327,1327,1325,8126
|
|
20240805,130200,654171711,1327,1327,1327,1327,2321
|
|
20240805,130100,651091744,1327,1328,1328,1327,1900
|
|
20240805,130000,648570229,1331,1327,1331,1327,2759
|
|
20240805,125900,644909032,1328,1332,1332,1328,14598
|
|
20240805,125800,625495712,1332,1332,1332,1332,327
|
|
20240805,125700,625060148,1332,1332,1332,1332,10
|
|
20240805,125600,625046828,1332,1332,1332,1332,0
|
|
20240805,125500,625046828,1332,1332,1332,1332,0
|
|
20240805,125400,625046828,1332,1332,1332,1332,0
|
|
20240805,125300,625046828,1332,1332,1332,1332,0
|
|
20240805,125200,625046828,1332,1331,1332,1329,7574
|
|
20240805,125100,614973888,1333,1330,1333,1330,1238
|
|
20240805,125000,613327345,1330,1332,1333,1330,9955
|
|
20240805,124900,600075954,1333,1336,1336,1332,1366
|
|
20240805,124800,598255179,1332,1332,1332,1332,7750
|
|
20240805,124700,587932179,1332,1332,1336,1331,1136
|
|
20240805,124600,586419572,1332,1333,1333,1332,1800
|
|
20240805,124500,584020988,1336,1333,1336,1333,501
|
|
20240805,124400,583353152,1330,1330,1330,1330,0
|
|
20240805,124300,583353152,1330,1335,1337,1330,20761
|
|
20240805,124200,555740065,1337,1336,1337,1336,106
|
|
20240805,124100,555598443,1337,1331,1337,1330,10001
|
|
20240805,124000,542296879,1337,1337,1337,1337,1
|
|
20240805,123900,542295542,1330,1331,1337,1330,898
|
|
20240805,123800,541100591,1331,1331,1337,1331,3041
|
|
20240805,123700,537053014,1331,1331,1331,1331,152
|
|
20240805,123600,536850702,1330,1338,1338,1330,10948
|
|
20240805,123500,522274604,1338,1338,1338,1338,1
|
|
20240805,123400,522273266,1338,1338,1338,1338,2
|
|
20240805,123300,522270590,1338,1338,1338,1338,139
|
|
20240805,123200,522084608,1337,1337,1337,1337,0
|
|
20240805,123100,522084608,1337,1339,1339,1337,1343
|
|
20240805,123000,520288624,1338,1338,1338,1338,15
|
|
20240805,122900,520268554,1338,1342,1342,1338,880
|
|
20240805,122800,519088841,1344,1344,1344,1342,64
|
|
20240805,122700,519002881,1342,1342,1342,1342,1
|
|
20240805,122600,519001539,1342,1343,1343,1342,956
|
|
20240805,122500,517717842,1343,1343,1343,1343,0
|
|
20240805,122400,517717842,1343,1343,1343,1343,839
|
|
20240805,122300,516591065,1337,1337,1337,1337,829
|
|
20240805,122200,515482692,1337,1337,1337,1337,1
|
|
20240805,122100,515481355,1335,1336,1337,1335,14260
|
|
20240805,122000,496441291,1337,1338,1338,1337,1415
|
|
20240805,121900,494549336,1340,1341,1341,1338,10071
|
|
20240805,121800,481057645,1343,1343,1343,1343,100
|
|
20240805,121700,480923345,1345,1341,1345,1341,462
|
|
20240805,121600,480303799,1341,1341,1341,1341,1000
|
|
20240805,121500,478962799,1346,1346,1346,1346,3
|
|
20240805,121400,478958761,1346,1346,1346,1346,50
|
|
20240805,121300,478891461,1346,1341,1346,1340,1194
|
|
20240805,121200,477291086,1340,1340,1340,1340,200
|
|
20240805,121100,477023086,1342,1348,1348,1341,7251
|
|
20240805,121000,467295821,1348,1348,1348,1348,1
|
|
20240805,120900,467294473,1342,1343,1348,1342,4305
|
|
20240805,120800,461515853,1348,1348,1348,1348,0
|
|
20240805,120700,461515853,1348,1348,1348,1348,1
|
|
20240805,120600,461514505,1343,1343,1343,1343,0
|
|
20240805,120500,461514505,1343,1343,1343,1343,0
|
|
20240805,120400,461514505,1343,1343,1343,1343,0
|
|
20240805,120300,461514505,1343,1343,1343,1343,1500
|
|
20240805,120200,459500005,1348,1348,1348,1348,5
|
|
20240805,120100,459493265,1348,1348,1348,1348,0
|
|
20240805,120000,459493265,1348,1348,1348,1348,0
|
|
20240805,115900,459493265,1348,1348,1348,1348,1
|
|
20240805,115800,459491917,1348,1348,1348,1348,1
|
|
20240805,115700,459490569,1348,1348,1348,1348,1
|
|
20240805,115600,459489221,1342,1342,1342,1342,0
|
|
20240805,115500,459489221,1342,1342,1342,1342,0
|
|
20240805,115400,459489221,1342,1343,1348,1342,2778
|
|
20240805,115300,455760816,1342,1343,1343,1342,2145
|
|
20240805,115200,452880226,1343,1343,1343,1343,195
|
|
20240805,115100,452618341,1343,1343,1343,1343,2317
|
|
20240805,115000,449506610,1343,1349,1349,1343,1477
|
|
20240805,114900,447522501,1349,1344,1349,1344,750
|
|
20240805,114800,446513744,1345,1345,1345,1345,12
|
|
20240805,114700,446497604,1345,1345,1345,1344,164
|
|
20240805,114600,446277028,1349,1349,1349,1349,0
|
|
20240805,114500,446277028,1349,1345,1349,1345,218
|
|
20240805,114400,445983814,1345,1349,1349,1345,395
|
|
20240805,114300,445451939,1349,1343,1349,1343,222
|
|
20240805,114200,445153781,1343,1343,1343,1343,0
|
|
20240805,114100,445153781,1343,1345,1345,1343,1925
|
|
20240805,114000,442567075,1344,1344,1344,1344,0
|
|
20240805,113900,442567075,1344,1344,1344,1344,86
|
|
20240805,113800,442451491,1344,1347,1347,1344,500
|
|
20240805,113700,441779082,1349,1349,1349,1349,303
|
|
20240805,113600,441370335,1350,1350,1350,1350,519
|
|
20240805,113500,440669685,1351,1351,1351,1351,2
|
|
20240805,113400,440666983,1352,1351,1352,1350,828
|
|
20240805,113300,439549031,1353,1353,1353,1353,1
|
|
20240805,113200,439547678,1351,1352,1352,1351,779
|
|
20240805,113100,438495236,1353,1352,1353,1352,200
|
|
20240805,113000,438224649,1352,1351,1352,1351,8
|
|
20240805,112900,438213835,1352,1352,1352,1352,0
|
|
20240805,112800,438213835,1352,1351,1352,1351,102
|
|
20240805,112700,438076032,1351,1350,1351,1350,2245
|
|
20240805,112600,435043087,1351,1351,1351,1351,0
|
|
20240805,112500,435043087,1351,1343,1351,1343,928
|
|
20240805,112400,433796775,1343,1345,1345,1343,2200
|
|
20240805,112300,430840573,1345,1345,1345,1345,667
|
|
20240805,112200,429943458,1351,1350,1351,1350,141
|
|
20240805,112100,429753067,1351,1351,1351,1351,37
|
|
20240805,112000,429703080,1351,1345,1351,1343,3757
|
|
20240805,111900,424656894,1345,1345,1345,1345,274
|
|
20240805,111800,424288364,1345,1345,1345,1345,330
|
|
20240805,111700,423844514,1345,1344,1345,1344,9996
|
|
20240805,111600,410400094,1345,1345,1345,1343,3582
|
|
20240805,111500,405587332,1345,1344,1345,1344,2
|
|
20240805,111400,405584643,1345,1347,1347,1345,3108
|
|
20240805,111300,401401456,1351,1348,1351,1348,3061
|
|
20240805,111200,397275225,1351,1351,1351,1351,3
|
|
20240805,111100,397271172,1351,1351,1351,1351,100
|
|
20240805,111000,397136072,1354,1354,1354,1354,0
|
|
20240805,110900,397136072,1354,1354,1354,1354,0
|
|
20240805,110800,397136072,1354,1355,1355,1348,179
|
|
20240805,110700,396894623,1348,1349,1349,1348,682
|
|
20240805,110600,395974676,1356,1349,1356,1349,51
|
|
20240805,110500,395905870,1350,1356,1357,1350,3355
|
|
20240805,110400,391376052,1359,1359,1359,1359,0
|
|
20240805,110300,391376052,1359,1356,1359,1356,1389
|
|
20240805,110200,389491566,1356,1356,1356,1356,0
|
|
20240805,110100,389491566,1356,1356,1356,1356,0
|
|
20240805,110000,389491566,1356,1356,1356,1356,2
|
|
20240805,105900,389488854,1356,1356,1356,1356,0
|
|
20240805,105800,389488854,1356,1356,1356,1356,0
|
|
20240805,105700,389488854,1356,1356,1356,1356,100
|
|
20240805,105600,389353254,1356,1356,1356,1356,1
|
|
20240805,105500,389351898,1356,1351,1356,1351,536
|
|
20240805,105400,388627757,1356,1356,1356,1356,0
|
|
20240805,105300,388627757,1356,1352,1356,1351,801
|
|
20240805,105200,387545501,1352,1352,1352,1352,77
|
|
20240805,105100,387441397,1353,1355,1355,1353,157
|
|
20240805,105000,387228864,1356,1356,1356,1356,0
|
|
20240805,104900,387228864,1356,1356,1356,1356,2
|
|
20240805,104800,387226152,1356,1356,1356,1356,0
|
|
20240805,104700,387226152,1356,1356,1356,1356,41
|
|
20240805,104600,387170556,1352,1356,1356,1352,22
|
|
20240805,104500,387140808,1352,1352,1352,1352,80
|
|
20240805,104400,387032648,1356,1354,1356,1353,295
|
|
20240805,104300,386633003,1355,1357,1357,1354,3
|
|
20240805,104200,386628937,1350,1351,1357,1350,4067
|
|
20240805,104100,381137024,1346,1352,1352,1346,1000
|
|
20240805,104000,379790272,1346,1346,1346,1346,0
|
|
20240805,103900,379790272,1346,1360,1360,1346,2300
|
|
20240805,103800,376682867,1355,1356,1356,1355,12
|
|
20240805,103700,376666598,1360,1360,1360,1360,194
|
|
20240805,103600,376402758,1360,1357,1360,1356,21
|
|
20240805,103500,376374259,1360,1360,1360,1360,1
|
|
20240805,103400,376372899,1355,1355,1355,1355,1050
|
|
20240805,103300,374950149,1361,1361,1361,1355,318
|
|
20240805,103200,374519120,1355,1355,1355,1355,0
|
|
20240805,103100,374519120,1355,1357,1357,1346,15746
|
|
20240805,103000,353252795,1363,1363,1363,1363,0
|
|
20240805,102900,353252795,1363,1363,1363,1363,0
|
|
20240805,102800,353252795,1363,1361,1363,1361,2190
|
|
20240805,102700,350270118,1361,1361,1361,1361,1
|
|
20240805,102600,350268757,1353,1362,1362,1353,349
|
|
20240805,102500,349795792,1361,1361,1361,1361,2000
|
|
20240805,102400,347073792,1360,1358,1360,1358,51
|
|
20240805,102300,347004434,1361,1362,1362,1360,2042
|
|
20240805,102200,344226182,1363,1363,1363,1363,100
|
|
20240805,102100,344089882,1363,1363,1363,1363,0
|
|
20240805,102000,344089882,1363,1363,1363,1363,75
|
|
20240805,101900,343987657,1364,1364,1364,1364,1000
|
|
20240805,101800,342623657,1368,1362,1368,1359,3636
|
|
20240805,101700,337666445,1363,1363,1363,1363,600
|
|
20240805,101600,336848645,1364,1360,1364,1360,7210
|
|
20240805,101500,327028329,1350,1361,1361,1350,35000
|
|
20240805,101400,279770385,1350,1364,1365,1350,10572
|
|
20240805,101300,265383379,1363,1365,1365,1363,359
|
|
20240805,101200,264894052,1364,1364,1364,1364,8
|
|
20240805,101100,264883140,1364,1365,1365,1364,304
|
|
20240805,101000,264468343,1365,1365,1365,1364,687
|
|
20240805,100900,263531050,1365,1367,1367,1365,2881
|
|
20240805,100800,259595467,1368,1370,1370,1368,535
|
|
20240805,100700,258862575,1370,1368,1370,1368,941
|
|
20240805,100600,257574405,1370,1370,1370,1370,301
|
|
20240805,100500,257162035,1370,1370,1370,1370,5
|
|
20240805,100400,257155185,1367,1370,1370,1367,1154
|
|
20240805,100300,255574637,1372,1372,1372,1372,20
|
|
20240805,100200,255547197,1373,1373,1373,1373,50
|
|
20240805,100100,255478547,1373,1372,1373,1372,214
|
|
20240805,100000,255184938,1372,1372,1372,1367,402
|
|
20240805,095900,254635394,1373,1373,1373,1367,105
|
|
20240805,095800,254491835,1371,1370,1371,1370,794
|
|
20240805,095700,253403955,1370,1370,1370,1370,0
|
|
20240805,095600,253403955,1370,1369,1370,1364,1932
|
|
20240805,095500,250767036,1370,1370,1370,1370,53
|
|
20240805,095400,250694426,1362,1362,1362,1362,1163
|
|
20240805,095300,249110420,1370,1370,1370,1370,316
|
|
20240805,095200,248677500,1370,1374,1374,1370,90
|
|
20240805,095100,248554184,1358,1376,1380,1343,40102
|
|
20240805,095000,194042156,1381,1381,1381,1376,1002
|
|
20240805,094900,192663213,1381,1377,1381,1377,80
|
|
20240805,094800,192553045,1381,1381,1381,1381,102
|
|
20240805,094700,192412183,1381,1381,1381,1381,1
|
|
20240805,094600,192410802,1375,1378,1378,1375,1200
|
|
20240805,094500,190760007,1380,1380,1380,1379,202
|
|
20240805,094400,190481349,1383,1383,1383,1383,50
|
|
20240805,094300,190412199,1383,1383,1383,1383,0
|
|
20240805,094200,190412199,1383,1383,1383,1383,22
|
|
20240805,094100,190381773,1383,1382,1383,1382,172
|
|
20240805,094000,190143956,1382,1379,1382,1379,51
|
|
20240805,093900,190073624,1380,1383,1383,1380,965
|
|
20240805,093800,188740381,1383,1382,1383,1382,3500
|
|
20240805,093700,183901980,1381,1382,1382,1380,2360
|
|
20240805,093600,180644260,1383,1383,1383,1383,10
|
|
20240805,093500,180630430,1383,1384,1384,1383,4
|
|
20240805,093400,180624895,1385,1385,1385,1385,50
|
|
20240805,093300,180555645,1386,1380,1386,1380,754
|
|
20240805,093200,179515113,1380,1383,1383,1380,766
|
|
20240805,093100,178456833,1384,1387,1391,1384,1781
|
|
20240805,093000,175987422,1392,1385,1392,1385,163
|
|
20240805,092900,175760631,1391,1391,1392,1384,2597
|
|
20240805,092800,172161584,1392,1385,1392,1385,491
|
|
20240805,092700,171480772,1383,1380,1383,1380,334
|
|
20240805,092600,171019538,1380,1378,1380,1373,3601
|
|
20240805,092500,166071458,1373,1371,1373,1371,6537
|
|
20240805,092400,157099756,1371,1370,1371,1370,553
|
|
20240805,092300,156342095,1370,1370,1370,1370,17
|
|
20240805,092200,156318805,1369,1369,1369,1368,801
|
|
20240805,092100,155222336,1367,1368,1368,1367,2857
|
|
20240805,092000,151316394,1368,1368,1368,1368,588
|
|
20240805,091900,150512010,1368,1369,1369,1368,21
|
|
20240805,091800,150483262,1369,1367,1369,1367,730
|
|
20240805,091700,149485092,1369,1363,1369,1363,1170
|
|
20240805,091600,147885736,1362,1363,1366,1362,1796
|
|
20240805,091500,145438253,1366,1370,1370,1361,3234
|
|
20240805,091400,141026443,1370,1372,1372,1370,2007
|
|
20240805,091300,138275677,1371,1375,1375,1371,9033
|
|
20240805,091200,125875803,1375,1375,1377,1374,1901
|
|
20240805,091100,123261282,1377,1376,1377,1373,4728
|
|
20240805,091000,116760622,1379,1377,1379,1376,1345
|
|
20240805,090900,114908488,1377,1376,1377,1374,13430
|
|
20240805,090800,96446169,1376,1376,1376,1375,823
|
|
20240805,090700,95314497,1376,1378,1378,1375,2231
|
|
20240805,090600,92245697,1376,1383,1384,1376,16220
|
|
20240805,090500,69860554,1384,1385,1386,1382,512
|
|
20240805,090400,69152170,1385,1386,1387,1384,251
|
|
20240805,090300,68804440,1387,1391,1392,1387,8548
|
|
20240805,090200,56924135,1392,1394,1397,1392,1457
|
|
20240805,090100,54889843,1393,1394,1397,1393,4354
|
|
20240805,090000,48821516,1393,1390,1428,1390,35091
|