601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,185800,774668294,1340,1340,1340,1340,10215
|
|
20240805,185700,774668294,1340,1340,1340,1340,0
|
|
20240805,185600,774668294,1340,1340,1340,1340,0
|
|
20240805,185500,774668294,1340,1340,1340,1340,0
|
|
20240805,185400,774668294,1340,1340,1340,1340,0
|
|
20240805,185300,774668294,1340,1340,1340,1340,0
|
|
20240805,185200,774668294,1340,1340,1340,1340,0
|
|
20240805,185100,774668294,1340,1340,1340,1340,0
|
|
20240805,185000,774668294,1340,1340,1340,1340,0
|
|
20240805,184900,774668294,1340,1340,1340,1340,0
|
|
20240805,184800,774668294,1340,1340,1340,1340,0
|
|
20240805,184700,774668294,1340,1340,1340,1340,0
|
|
20240805,184600,774668294,1340,1340,1340,1340,0
|
|
20240805,184500,774668294,1340,1340,1340,1340,0
|
|
20240805,184400,774668294,1340,1340,1340,1340,0
|
|
20240805,184300,774668294,1340,1340,1340,1340,0
|
|
20240805,184200,774668294,1340,1340,1340,1340,0
|
|
20240805,184100,774668294,1340,1340,1340,1340,0
|
|
20240805,184000,774668294,1340,1340,1340,1340,0
|
|
20240805,183900,774668294,1340,1340,1340,1340,0
|
|
20240805,183800,774668294,1340,1340,1340,1340,0
|
|
20240805,183700,774668294,1340,1340,1340,1340,0
|
|
20240805,183600,774668294,1340,1340,1340,1340,0
|
|
20240805,183500,774668294,1340,1340,1340,1340,0
|
|
20240805,183400,774668294,1340,1340,1340,1340,0
|
|
20240805,183300,774668294,1340,1340,1340,1340,0
|
|
20240805,183200,774668294,1340,1340,1340,1340,0
|
|
20240805,183100,774668294,1340,1340,1340,1340,0
|
|
20240805,183000,774668294,1340,1340,1340,1340,0
|
|
20240805,182900,774668294,1340,1340,1340,1340,0
|
|
20240805,182800,774668294,1340,1340,1340,1340,10215
|
|
20240805,182700,774668294,1340,1340,1340,1340,0
|
|
20240805,182600,774668294,1340,1340,1340,1340,0
|
|
20240805,182500,774668294,1340,1340,1340,1340,0
|
|
20240805,182400,774668294,1340,1340,1340,1340,0
|
|
20240805,182300,774668294,1340,1340,1340,1340,0
|
|
20240805,182200,774668294,1340,1340,1340,1340,0
|
|
20240805,182100,774668294,1340,1340,1340,1340,0
|
|
20240805,182000,774668294,1340,1340,1340,1340,0
|
|
20240805,181900,774668294,1340,1340,1340,1340,0
|
|
20240805,181800,774668294,1340,1340,1340,1340,0
|
|
20240805,181700,774668294,1340,1340,1340,1340,0
|
|
20240805,181600,774668294,1340,1340,1340,1340,0
|
|
20240805,181500,774668294,1340,1340,1340,1340,0
|
|
20240805,181400,774668294,1340,1340,1340,1340,0
|
|
20240805,181300,774668294,1340,1340,1340,1340,0
|
|
20240805,181200,774668294,1340,1340,1340,1340,0
|
|
20240805,181100,774668294,1340,1340,1340,1340,0
|
|
20240805,181000,774668294,1340,1340,1340,1340,0
|
|
20240805,180900,774668294,1340,1340,1340,1340,0
|
|
20240805,180800,774668294,1340,1340,1340,1340,0
|
|
20240805,180700,774668294,1340,1340,1340,1340,0
|
|
20240805,180600,774668294,1340,1340,1340,1340,0
|
|
20240805,180500,774668294,1340,1340,1340,1340,0
|
|
20240805,180400,774668294,1340,1340,1340,1340,0
|
|
20240805,180300,774668294,1340,1340,1340,1340,0
|
|
20240805,180200,774668294,1340,1340,1340,1340,0
|
|
20240805,180100,774668294,1340,1340,1340,1340,0
|
|
20240805,180000,774668294,1340,1340,1340,1340,0
|
|
20240805,175900,774668294,1340,1340,1340,1340,0
|
|
20240805,175800,774668294,1340,1340,1340,1340,10215
|
|
20240805,175700,774668294,1340,1340,1340,1340,0
|
|
20240805,175600,774668294,1340,1340,1340,1340,0
|
|
20240805,175500,774668294,1340,1340,1340,1340,0
|
|
20240805,175400,774668294,1340,1340,1340,1340,0
|
|
20240805,175300,774668294,1340,1340,1340,1340,0
|
|
20240805,175200,774668294,1340,1340,1340,1340,0
|
|
20240805,175100,774668294,1340,1340,1340,1340,0
|
|
20240805,175000,774668294,1340,1340,1340,1340,0
|
|
20240805,174900,774668294,1340,1340,1340,1340,0
|
|
20240805,174800,774668294,1340,1340,1340,1340,0
|
|
20240805,174700,774668294,1340,1340,1340,1340,0
|
|
20240805,174600,774668294,1340,1340,1340,1340,0
|
|
20240805,174500,774668294,1340,1340,1340,1340,0
|
|
20240805,174400,774668294,1340,1340,1340,1340,0
|
|
20240805,174300,774668294,1340,1340,1340,1340,0
|
|
20240805,174200,774668294,1340,1340,1340,1340,0
|
|
20240805,174100,774668294,1340,1340,1340,1340,0
|
|
20240805,174000,774668294,1340,1340,1340,1340,0
|
|
20240805,173900,774668294,1340,1340,1340,1340,0
|
|
20240805,173800,774668294,1340,1340,1340,1340,0
|
|
20240805,173700,774668294,1340,1340,1340,1340,0
|
|
20240805,173600,774668294,1340,1340,1340,1340,0
|
|
20240805,173500,774668294,1340,1340,1340,1340,0
|
|
20240805,173400,774668294,1340,1340,1340,1340,0
|
|
20240805,173300,774668294,1340,1340,1340,1340,0
|
|
20240805,173200,774668294,1340,1340,1340,1340,0
|
|
20240805,173100,774668294,1340,1340,1340,1340,0
|
|
20240805,173000,774668294,1340,1340,1340,1340,0
|
|
20240805,172900,774668294,1340,1340,1340,1340,0
|
|
20240805,172800,774668294,1340,1340,1340,1340,10215
|
|
20240805,172700,774668294,1340,1340,1340,1340,0
|
|
20240805,172600,774668294,1340,1340,1340,1340,0
|
|
20240805,172500,774668294,1340,1340,1340,1340,0
|
|
20240805,172400,774668294,1340,1340,1340,1340,0
|
|
20240805,172300,774668294,1340,1340,1340,1340,0
|
|
20240805,172200,774668294,1340,1340,1340,1340,0
|
|
20240805,172100,774668294,1340,1340,1340,1340,0
|
|
20240805,172000,774668294,1340,1340,1340,1340,0
|
|
20240805,171900,774668294,1340,1340,1340,1340,0
|
|
20240805,171800,774668294,1340,1340,1340,1340,0
|
|
20240805,171700,774668294,1340,1340,1340,1340,0
|
|
20240805,171600,774668294,1340,1340,1340,1340,0
|
|
20240805,171500,774668294,1340,1340,1340,1340,0
|
|
20240805,171400,774668294,1340,1340,1340,1340,0
|
|
20240805,171300,774668294,1340,1340,1340,1340,0
|
|
20240805,171200,774668294,1340,1340,1340,1340,0
|
|
20240805,171100,774668294,1340,1340,1340,1340,0
|
|
20240805,171000,774668294,1340,1340,1340,1340,0
|
|
20240805,170900,774668294,1340,1340,1340,1340,0
|
|
20240805,170800,774668294,1340,1340,1340,1340,0
|
|
20240805,170700,774668294,1340,1340,1340,1340,0
|
|
20240805,170600,774668294,1340,1340,1340,1340,0
|
|
20240805,170500,774668294,1340,1340,1340,1340,0
|
|
20240805,170400,774668294,1340,1340,1340,1340,0
|
|
20240805,170300,774668294,1340,1340,1340,1340,0
|
|
20240805,170200,774668294,1340,1340,1340,1340,0
|
|
20240805,170100,774668294,1340,1340,1340,1340,0
|
|
20240805,170000,774668294,1340,1340,1340,1340,0
|
|
20240805,165900,774668294,1340,1340,1340,1340,0
|
|
20240805,165800,774668294,1340,1340,1340,1340,10215
|
|
20240805,165700,774668294,1340,1340,1340,1340,0
|
|
20240805,165600,774668294,1340,1340,1340,1340,0
|
|
20240805,165500,774668294,1340,1340,1340,1340,0
|
|
20240805,165400,774668294,1340,1340,1340,1340,0
|
|
20240805,165300,774668294,1340,1340,1340,1340,0
|
|
20240805,165200,774668294,1340,1340,1340,1340,0
|
|
20240805,165100,774668294,1340,1340,1340,1340,0
|
|
20240805,165000,774668294,1340,1340,1340,1340,0
|
|
20240805,164900,774668294,1340,1340,1340,1340,0
|
|
20240805,164800,774668294,1340,1340,1340,1340,0
|
|
20240805,164700,774668294,1340,1340,1340,1340,0
|
|
20240805,164600,774668294,1340,1340,1340,1340,0
|
|
20240805,164500,774668294,1340,1340,1340,1340,0
|
|
20240805,164400,774668294,1340,1340,1340,1340,0
|
|
20240805,164300,774668294,1340,1340,1340,1340,0
|
|
20240805,164200,774668294,1340,1340,1340,1340,0
|
|
20240805,164100,774668294,1340,1340,1340,1340,0
|
|
20240805,164000,774668294,1340,1340,1340,1340,0
|
|
20240805,163900,774668294,1340,1340,1340,1340,0
|
|
20240805,163800,774668294,1340,1340,1340,1340,0
|
|
20240805,163700,774668294,1340,1340,1340,1340,0
|
|
20240805,163600,774668294,1340,1340,1340,1340,0
|
|
20240805,163500,774668294,1340,1340,1340,1340,0
|
|
20240805,163400,774668294,1340,1340,1340,1340,0
|
|
20240805,163300,774668294,1340,1340,1340,1340,0
|
|
20240805,163200,774668294,1340,1340,1340,1340,0
|
|
20240805,163100,774668294,1340,1340,1340,1340,0
|
|
20240805,163000,774668294,1340,1340,1340,1340,0
|
|
20240805,162900,774668294,1340,1340,1340,1340,0
|
|
20240805,162800,774668294,1340,1340,1340,1340,10215
|
|
20240805,162700,774668294,1340,1340,1340,1340,0
|
|
20240805,162600,774668294,1340,1340,1340,1340,0
|
|
20240805,162500,774668294,1340,1340,1340,1340,0
|
|
20240805,162400,774668294,1340,1340,1340,1340,0
|
|
20240805,162300,774668294,1340,1340,1340,1340,0
|
|
20240805,162200,774668294,1340,1340,1340,1340,0
|
|
20240805,162100,774668294,1340,1340,1340,1340,0
|
|
20240805,162000,774668294,1340,1340,1340,1340,0
|
|
20240805,161900,774668294,1340,1340,1340,1340,0
|
|
20240805,161800,774668294,1340,1340,1340,1340,0
|
|
20240805,161700,774668294,1340,1340,1340,1340,0
|
|
20240805,161600,774668294,1340,1340,1340,1340,0
|
|
20240805,161500,774668294,1340,1340,1340,1340,0
|
|
20240805,161400,774668294,1340,1340,1340,1340,0
|
|
20240805,161300,774668294,1340,1340,1340,1340,0
|
|
20240805,161200,774668294,1340,1340,1340,1340,0
|
|
20240805,161100,774668294,1340,1340,1340,1340,0
|
|
20240805,161000,774668294,1340,1340,1340,1340,0
|
|
20240805,160900,774668294,1340,1340,1340,1340,0
|
|
20240805,160800,774668294,1340,1340,1340,1340,0
|
|
20240805,160700,774668294,1340,1340,1340,1340,0
|
|
20240805,160600,774668294,1340,1340,1340,1340,0
|
|
20240805,160500,774668294,1340,1340,1340,1340,0
|
|
20240805,160400,774668294,1340,1340,1340,1340,0
|
|
20240805,160300,774668294,1340,1340,1340,1340,0
|
|
20240805,160200,774668294,1340,1340,1340,1340,0
|
|
20240805,160100,774668294,1340,1340,1340,1340,0
|
|
20240805,160000,774668294,1340,1340,1340,1340,0
|
|
20240805,155900,774668294,1340,1340,1340,1340,0
|
|
20240805,155800,774668294,1340,1340,1340,1340,10215
|
|
20240805,155700,774668294,1340,1340,1340,1340,0
|
|
20240805,155600,774668294,1340,1340,1340,1340,0
|
|
20240805,155500,774668294,1340,1340,1340,1340,0
|
|
20240805,155400,774668294,1340,1340,1340,1340,0
|
|
20240805,155300,774668294,1340,1340,1340,1340,0
|
|
20240805,155200,774668294,1340,1340,1340,1340,0
|
|
20240805,155100,774668294,1340,1340,1340,1340,0
|
|
20240805,155000,774668294,1340,1340,1340,1340,0
|
|
20240805,154900,774668294,1340,1340,1340,1340,0
|
|
20240805,154800,774668294,1340,1340,1340,1340,0
|
|
20240805,154700,774668294,1340,1340,1340,1340,0
|
|
20240805,154600,774668294,1340,1340,1340,1340,0
|
|
20240805,154500,774668294,1340,1340,1340,1340,0
|
|
20240805,154400,774668294,1340,1340,1340,1340,0
|
|
20240805,154300,774668294,1340,1340,1340,1340,0
|
|
20240805,154200,774668294,1340,1340,1340,1340,0
|
|
20240805,154100,774668294,1340,1340,1340,1340,0
|
|
20240805,154000,774668294,1340,1340,1340,1340,0
|
|
20240805,153900,774668294,1340,1340,1340,1340,0
|
|
20240805,153800,774668294,1340,1340,1340,1340,0
|
|
20240805,153700,774668294,1340,1340,1340,1340,0
|
|
20240805,153600,774668294,1340,1340,1340,1340,0
|
|
20240805,153500,774668294,1340,1340,1340,1340,0
|
|
20240805,153400,774668294,1340,1340,1340,1340,0
|
|
20240805,153300,774668294,1340,1340,1340,1340,0
|
|
20240805,153200,774668294,1340,1340,1340,1340,0
|
|
20240805,153100,774668294,1340,1340,1340,1340,0
|
|
20240805,153000,774668294,1340,1340,1340,1340,10215
|
|
20240805,152900,760980194,1340,1340,1340,1340,0
|
|
20240805,152800,760980194,1340,1340,1340,1340,0
|
|
20240805,152700,760980194,1340,1340,1340,1340,0
|
|
20240805,152600,760980194,1340,1340,1340,1340,0
|
|
20240805,152500,760980194,1340,1340,1340,1340,0
|
|
20240805,152400,760980194,1340,1340,1340,1340,0
|
|
20240805,152300,760980194,1340,1340,1340,1340,0
|
|
20240805,152200,760980194,1340,1340,1340,1340,0
|
|
20240805,152100,760980194,1340,1340,1340,1340,0
|
|
20240805,152000,760980194,1340,1340,1340,1340,0
|
|
20240805,151900,760980194,1340,1347,1347,1340,1086
|
|
20240805,151800,759522412,1342,1363,1364,1342,4550
|
|
20240805,151700,753319450,1377,1369,1380,1350,2025
|
|
20240805,151600,750543521,1362,1362,1365,1350,3183
|
|
20240805,151500,746239310,1340,1359,1360,1340,1447
|
|
20240805,151400,744292603,1350,1345,1350,1345,241
|
|
20240805,151300,743967458,1345,1339,1345,1328,1357
|
|
20240805,151200,742148296,1340,1327,1340,1327,75
|
|
20240805,151100,742047861,1327,1327,1327,1327,1213
|
|
20240805,151000,740438210,1327,1327,1327,1327,590
|
|
20240805,150900,739655280,1327,1327,1327,1327,2684
|
|
20240805,150800,736093612,1327,1327,1327,1327,1558
|
|
20240805,150700,734026146,1322,1361,1361,1322,3675
|
|
20240805,150600,729072902,1338,1338,1338,1338,0
|
|
20240805,150500,729072902,1338,1332,1338,1332,324
|
|
20240805,150400,728641328,1362,1359,1362,1359,740
|
|
20240805,150300,727635641,1358,1358,1358,1358,332
|
|
20240805,150200,727184785,1358,1328,1358,1328,464
|
|
20240805,150100,726568443,1356,1356,1356,1330,8798
|
|
20240805,150000,714834027,1350,1324,1353,1320,4689
|
|
20240805,145900,708568150,1355,1322,1355,1322,1958
|
|
20240805,145800,705966218,1321,1314,1321,1314,1374
|
|
20240805,145700,704158618,1313,1313,1313,1313,659
|
|
20240805,145600,703293351,1319,1291,1319,1290,1069
|
|
20240805,145500,701912572,1289,1295,1295,1288,7358
|
|
20240805,145400,692427593,1295,1300,1300,1289,9363
|
|
20240805,145300,680269085,1300,1314,1315,1300,1000
|
|
20240805,145200,678967403,1309,1300,1309,1300,2078
|
|
20240805,145100,676253221,1307,1335,1335,1300,4454
|
|
20240805,145000,670373356,1336,1350,1360,1335,23052
|
|
20240805,144900,639397890,1351,1360,1360,1351,3918
|
|
20240805,144800,634098231,1352,1360,1360,1352,4604
|
|
20240805,144700,627862705,1362,1360,1362,1356,5205
|
|
20240805,144600,620782629,1360,1356,1360,1356,1453
|
|
20240805,144500,618808691,1360,1358,1360,1358,7163
|
|
20240805,144400,609077535,1357,1358,1358,1356,7963
|
|
20240805,144300,598271723,1362,1362,1362,1362,0
|
|
20240805,144200,598271723,1362,1362,1362,1362,0
|
|
20240805,144100,598271723,1362,1362,1362,1362,0
|
|
20240805,144000,598271723,1362,1362,1362,1362,0
|
|
20240805,143900,598271723,1362,1362,1362,1362,0
|
|
20240805,143800,598271723,1362,1362,1362,1362,0
|
|
20240805,143700,598271723,1362,1362,1362,1362,0
|
|
20240805,143600,598271723,1362,1362,1362,1362,0
|
|
20240805,143500,598271723,1362,1362,1362,1362,0
|
|
20240805,143400,598271723,1362,1362,1362,1362,0
|
|
20240805,143300,598271723,1362,1362,1362,1362,0
|
|
20240805,143200,598271723,1362,1362,1362,1362,0
|
|
20240805,143100,598271723,1362,1362,1362,1362,0
|
|
20240805,143000,598271723,1362,1362,1362,1362,0
|
|
20240805,142900,598271723,1362,1362,1362,1362,0
|
|
20240805,142800,598271723,1362,1362,1362,1362,0
|
|
20240805,142700,598271723,1362,1362,1362,1362,0
|
|
20240805,142600,598271723,1362,1362,1362,1362,0
|
|
20240805,142500,598271723,1362,1362,1362,1362,0
|
|
20240805,142400,598271723,1362,1362,1362,1362,0
|
|
20240805,142300,598271723,1362,1362,1362,1362,0
|
|
20240805,142200,598271723,1362,1362,1362,1362,0
|
|
20240805,142100,598271723,1362,1362,1362,1362,0
|
|
20240805,142000,598271723,1362,1362,1362,1362,0
|
|
20240805,141900,598271723,1362,1362,1362,1362,0
|
|
20240805,141800,598271723,1362,1362,1362,1362,0
|
|
20240805,141700,598271723,1362,1362,1362,1362,0
|
|
20240805,141600,598271723,1362,1362,1362,1362,0
|
|
20240805,141500,598271723,1362,1362,1362,1362,0
|
|
20240805,141400,598271723,1362,1363,1363,1362,200
|
|
20240805,141300,597999142,1368,1368,1368,1368,0
|
|
20240805,141200,597999142,1368,1364,1368,1364,670
|
|
20240805,141100,597085238,1363,1362,1363,1362,1418
|
|
20240805,141000,595152594,1356,1358,1358,1356,5500
|
|
20240805,140900,587694305,1357,1357,1357,1357,0
|
|
20240805,140800,587694305,1357,1357,1357,1357,65
|
|
20240805,140700,587606100,1357,1357,1357,1357,0
|
|
20240805,140600,587606100,1357,1357,1357,1357,2100
|
|
20240805,140500,584756400,1357,1357,1357,1357,347
|
|
20240805,140400,584285521,1357,1357,1357,1357,450
|
|
20240805,140300,583674871,1357,1357,1357,1357,0
|
|
20240805,140200,583674871,1357,1357,1357,1357,500
|
|
20240805,140100,582996371,1358,1358,1358,1358,2433
|
|
20240805,140000,579692357,1358,1358,1358,1358,0
|
|
20240805,135900,579692357,1358,1369,1369,1358,21
|
|
20240805,135800,579663828,1358,1358,1358,1358,0
|
|
20240805,135700,579663828,1358,1358,1358,1358,0
|
|
20240805,135600,579663828,1358,1358,1358,1358,1897
|
|
20240805,135500,577087702,1358,1361,1361,1358,4067
|
|
20240805,135400,571560007,1361,1366,1373,1361,534
|
|
20240805,135300,570832874,1366,1366,1366,1366,977
|
|
20240805,135200,569498292,1358,1358,1358,1358,0
|
|
20240805,135100,569498292,1358,1359,1359,1358,1823
|
|
20240805,135000,567021814,1359,1359,1359,1359,253
|
|
20240805,134900,566677987,1357,1376,1376,1357,141
|
|
20240805,134800,566484201,1363,1363,1363,1363,37
|
|
20240805,134700,566433770,1356,1353,1378,1352,5278
|
|
20240805,134600,559177739,1360,1360,1360,1360,192
|
|
20240805,134500,558916619,1360,1358,1360,1351,12617
|
|
20240805,134400,541828126,1360,1361,1361,1360,2299
|
|
20240805,134300,538701476,1360,1370,1370,1360,2068
|
|
20240805,134200,535888668,1370,1369,1370,1360,33019
|
|
20240805,134100,490836841,1369,1369,1369,1369,40
|
|
20240805,134000,490782081,1370,1370,1370,1370,100
|
|
20240805,133900,490645081,1370,1370,1370,1370,468
|
|
20240805,133800,490003921,1370,1370,1370,1370,0
|
|
20240805,133700,490003921,1370,1370,1370,1370,1
|
|
20240805,133600,490002551,1373,1375,1375,1373,512
|
|
20240805,133500,489298807,1375,1375,1375,1375,0
|
|
20240805,133400,489298807,1375,1375,1375,1375,1
|
|
20240805,133300,489297432,1375,1375,1375,1375,0
|
|
20240805,133200,489297432,1375,1375,1375,1375,181
|
|
20240805,133100,489048557,1369,1369,1369,1369,0
|
|
20240805,133000,489048557,1369,1369,1369,1369,542
|
|
20240805,132900,488306559,1369,1369,1369,1369,45
|
|
20240805,132800,488244954,1368,1368,1368,1368,0
|
|
20240805,132700,488244954,1368,1369,1369,1368,2298
|
|
20240805,132600,485100978,1368,1368,1368,1368,0
|
|
20240805,132500,485100978,1368,1368,1368,1368,0
|
|
20240805,132400,485100978,1368,1368,1368,1368,0
|
|
20240805,132300,485100978,1368,1371,1371,1368,5221
|
|
20240805,132200,477947806,1371,1371,1371,1371,1175
|
|
20240805,132100,476336881,1372,1372,1372,1372,1100
|
|
20240805,132000,474827681,1373,1373,1373,1373,1373
|
|
20240805,131900,472942552,1372,1372,1372,1372,0
|
|
20240805,131800,472942552,1372,1372,1372,1372,0
|
|
20240805,131700,472942552,1372,1376,1376,1371,2171
|
|
20240805,131600,469958470,1376,1376,1376,1376,644
|
|
20240805,131500,469072326,1376,1379,1379,1376,231
|
|
20240805,131400,468753801,1379,1379,1379,1379,0
|
|
20240805,131300,468753801,1379,1379,1379,1378,2050
|
|
20240805,131200,465928851,1379,1380,1380,1379,1806
|
|
20240805,131100,463438097,1380,1380,1380,1380,0
|
|
20240805,131000,463438097,1380,1380,1380,1380,1927
|
|
20240805,130900,460778837,1379,1379,1379,1379,0
|
|
20240805,130800,460778837,1379,1379,1379,1379,0
|
|
20240805,130700,460778837,1379,1379,1379,1379,0
|
|
20240805,130600,460778837,1379,1379,1379,1379,107
|
|
20240805,130500,460631284,1379,1376,1379,1376,3595
|
|
20240805,130400,455678564,1377,1377,1377,1377,0
|
|
20240805,130300,455678564,1377,1377,1377,1377,1155
|
|
20240805,130200,454088129,1379,1379,1379,1379,0
|
|
20240805,130100,454088129,1379,1379,1379,1379,0
|
|
20240805,130000,454088129,1379,1382,1382,1379,3367
|
|
20240805,125900,449438965,1382,1385,1385,1382,204
|
|
20240805,125800,449156986,1386,1387,1387,1386,254
|
|
20240805,125700,448804699,1388,1388,1388,1388,0
|
|
20240805,125600,448804699,1388,1389,1389,1388,41
|
|
20240805,125500,448747761,1389,1389,1390,1389,627
|
|
20240805,125400,447876449,1389,1389,1389,1389,0
|
|
20240805,125300,447876449,1389,1389,1389,1389,544
|
|
20240805,125200,447120833,1389,1392,1392,1389,5388
|
|
20240805,125100,439631772,1392,1393,1393,1392,919
|
|
20240805,125000,438351682,1393,1393,1393,1393,79
|
|
20240805,124900,438241635,1393,1393,1393,1393,0
|
|
20240805,124800,438241635,1393,1398,1398,1393,105
|
|
20240805,124700,438095270,1398,1392,1398,1392,107
|
|
20240805,124600,437946200,1392,1392,1392,1392,0
|
|
20240805,124500,437946200,1392,1392,1392,1392,1681
|
|
20240805,124400,435606248,1398,1392,1399,1392,153
|
|
20240805,124300,435393259,1392,1392,1392,1392,75
|
|
20240805,124200,435288859,1398,1392,1399,1392,2122
|
|
20240805,124100,432322572,1398,1392,1398,1392,1430
|
|
20240805,124000,430323652,1392,1398,1398,1392,430
|
|
20240805,123900,429725074,1392,1392,1392,1392,535
|
|
20240805,123800,428980354,1392,1392,1392,1392,0
|
|
20240805,123700,428980354,1392,1392,1392,1392,90
|
|
20240805,123600,428855074,1391,1391,1391,1391,0
|
|
20240805,123500,428855074,1391,1391,1391,1391,80
|
|
20240805,123400,428743794,1391,1391,1391,1391,484
|
|
20240805,123300,428070550,1391,1391,1391,1391,10
|
|
20240805,123200,428056640,1398,1391,1398,1391,383
|
|
20240805,123100,427521787,1391,1391,1391,1391,0
|
|
20240805,123000,427521787,1391,1391,1391,1391,83
|
|
20240805,122900,427406334,1391,1398,1398,1391,90
|
|
20240805,122800,427281130,1398,1398,1398,1398,5
|
|
20240805,122700,427274140,1391,1391,1391,1391,214
|
|
20240805,122600,426976466,1391,1391,1391,1391,88
|
|
20240805,122500,426854058,1398,1398,1398,1398,0
|
|
20240805,122400,426854058,1398,1391,1398,1391,91
|
|
20240805,122300,426727470,1392,1392,1392,1392,600
|
|
20240805,122200,425892270,1391,1392,1392,1391,574
|
|
20240805,122100,425093344,1392,1392,1392,1392,79
|
|
20240805,122000,424983376,1392,1392,1392,1392,0
|
|
20240805,121900,424983376,1392,1392,1392,1392,90
|
|
20240805,121800,424858096,1392,1392,1392,1392,74
|
|
20240805,121700,424755088,1393,1393,1393,1393,111
|
|
20240805,121600,424600465,1393,1393,1393,1393,80
|
|
20240805,121500,424489025,1393,1393,1393,1393,0
|
|
20240805,121400,424489025,1393,1393,1393,1393,83
|
|
20240805,121300,424373406,1392,1392,1392,1392,75
|
|
20240805,121200,424269006,1391,1391,1391,1391,0
|
|
20240805,121100,424269006,1391,1391,1391,1391,87
|
|
20240805,121000,424147989,1390,1390,1390,1390,1350
|
|
20240805,120900,422271489,1390,1390,1390,1390,94
|
|
20240805,120800,422140829,1390,1390,1390,1390,79
|
|
20240805,120700,422031019,1390,1390,1390,1390,189
|
|
20240805,120600,421768309,1390,1390,1390,1390,83
|
|
20240805,120500,421652939,1398,1398,1398,1390,119
|
|
20240805,120400,421487177,1390,1391,1391,1390,3000
|
|
20240805,120300,417315697,1391,1391,1391,1391,87
|
|
20240805,120200,417194680,1391,1391,1391,1391,0
|
|
20240805,120100,417194680,1391,1391,1391,1391,77
|
|
20240805,120000,417087573,1391,1391,1391,1391,817
|
|
20240805,115900,415951126,1390,1390,1390,1390,0
|
|
20240805,115800,415951126,1390,1390,1390,1390,88
|
|
20240805,115700,415828806,1390,1390,1390,1390,85
|
|
20240805,115600,415710656,1390,1390,1390,1390,0
|
|
20240805,115500,415710656,1390,1392,1392,1390,4326
|
|
20240805,115400,409694775,1391,1391,1391,1391,1238
|
|
20240805,115300,407972717,1391,1391,1391,1391,194
|
|
20240805,115200,407702863,1390,1398,1398,1390,88
|
|
20240805,115100,407580479,1390,1390,1390,1390,1
|
|
20240805,115000,407579089,1390,1390,1390,1390,80
|
|
20240805,114900,407467889,1390,1390,1390,1390,51
|
|
20240805,114800,407396999,1390,1390,1390,1390,76
|
|
20240805,114700,407291359,1389,1390,1390,1389,5226
|
|
20240805,114600,400029324,1399,1399,1399,1399,0
|
|
20240805,114500,400029324,1399,1390,1399,1390,523
|
|
20240805,114400,399299224,1390,1390,1390,1390,79
|
|
20240805,114300,399189414,1399,1399,1399,1399,13
|
|
20240805,114200,399171227,1390,1390,1390,1390,89
|
|
20240805,114100,399047517,1390,1390,1390,1390,0
|
|
20240805,114000,399047517,1390,1390,1390,1390,82
|
|
20240805,113900,398933537,1399,1397,1399,1389,2287
|
|
20240805,113800,395745464,1397,1389,1397,1389,686
|
|
20240805,113700,394792254,1396,1389,1396,1389,81
|
|
20240805,113600,394679710,1389,1389,1389,1389,86
|
|
20240805,113500,394560256,1389,1389,1389,1389,0
|
|
20240805,113400,394560256,1389,1389,1389,1389,87
|
|
20240805,113300,394439413,1389,1396,1396,1389,11
|
|
20240805,113200,394424127,1389,1390,1390,1388,705
|
|
20240805,113100,393444879,1387,1387,1387,1387,86
|
|
20240805,113000,393325597,1387,1387,1387,1387,0
|
|
20240805,112900,393325597,1387,1387,1387,1387,86
|
|
20240805,112800,393206315,1385,1385,1385,1385,82
|
|
20240805,112700,393092745,1385,1385,1385,1385,0
|
|
20240805,112600,393092745,1385,1385,1385,1385,78
|
|
20240805,112500,392984715,1385,1385,1385,1385,0
|
|
20240805,112400,392984715,1385,1385,1385,1385,89
|
|
20240805,112300,392861450,1390,1382,1390,1382,2556
|
|
20240805,112200,389310437,1382,1382,1382,1382,60
|
|
20240805,112100,389227517,1382,1382,1382,1382,183
|
|
20240805,112000,388974611,1387,1387,1387,1387,0
|
|
20240805,111900,388974611,1387,1388,1388,1382,3866
|
|
20240805,111800,383619741,1388,1388,1388,1387,85
|
|
20240805,111700,383501764,1388,1389,1389,1388,1000
|
|
20240805,111600,382113501,1390,1390,1390,1389,180
|
|
20240805,111500,381863376,1389,1389,1389,1389,81
|
|
20240805,111400,381750867,1390,1390,1390,1390,293
|
|
20240805,111300,381343597,1390,1390,1390,1390,226
|
|
20240805,111200,381029457,1398,1398,1398,1398,101
|
|
20240805,111100,380888259,1390,1390,1390,1390,85
|
|
20240805,111000,380770109,1390,1390,1390,1390,83
|
|
20240805,110900,380654739,1390,1390,1390,1390,0
|
|
20240805,110800,380654739,1390,1390,1390,1390,244
|
|
20240805,110700,380315579,1390,1390,1390,1390,89
|
|
20240805,110600,380191869,1400,1400,1400,1400,1200
|
|
20240805,110500,378511869,1400,1400,1400,1400,729
|
|
20240805,110400,377491269,1400,1400,1400,1400,643
|
|
20240805,110300,376591069,1400,1400,1400,1400,2
|
|
20240805,110200,376588269,1400,1400,1400,1400,2
|
|
20240805,110100,376585469,1400,1400,1400,1400,121
|
|
20240805,110000,376416069,1401,1401,1401,1401,0
|
|
20240805,105900,376416069,1401,1401,1401,1401,50
|
|
20240805,105800,376346019,1401,1419,1419,1401,73
|
|
20240805,105700,376242700,1419,1404,1419,1390,986
|
|
20240805,105600,374854987,1405,1395,1405,1395,667
|
|
20240805,105500,373924512,1389,1389,1389,1389,74
|
|
20240805,105400,373821726,1395,1395,1395,1395,5
|
|
20240805,105300,373814751,1389,1389,1389,1389,78
|
|
20240805,105200,373706409,1389,1389,1389,1389,124
|
|
20240805,105100,373534173,1390,1390,1390,1390,0
|
|
20240805,105000,373534173,1390,1391,1391,1390,1737
|
|
20240805,104900,371119586,1388,1388,1388,1388,0
|
|
20240805,104800,371119586,1388,1388,1388,1388,82
|
|
20240805,104700,371005770,1403,1385,1403,1385,96
|
|
20240805,104600,370872450,1385,1385,1385,1385,2
|
|
20240805,104500,370869680,1385,1385,1385,1385,74
|
|
20240805,104400,370767190,1384,1384,1384,1384,0
|
|
20240805,104300,370767190,1384,1389,1389,1384,578
|
|
20240805,104200,369966232,1406,1388,1406,1388,93
|
|
20240805,104100,369836878,1393,1393,1393,1393,86
|
|
20240805,104000,369717080,1385,1385,1385,1385,86
|
|
20240805,103900,369597970,1383,1383,1383,1383,0
|
|
20240805,103800,369597970,1383,1383,1391,1383,180
|
|
20240805,103700,369348982,1382,1382,1382,1382,78
|
|
20240805,103600,369241186,1391,1391,1391,1391,0
|
|
20240805,103500,369241186,1391,1384,1391,1380,3257
|
|
20240805,103400,364739654,1383,1383,1383,1383,0
|
|
20240805,103300,364739654,1383,1383,1383,1383,74
|
|
20240805,103200,364637312,1383,1383,1384,1383,782
|
|
20240805,103100,363555786,1383,1382,1383,1382,52
|
|
20240805,103000,363483902,1396,1383,1396,1382,3570
|
|
20240805,102900,358548306,1383,1383,1383,1383,1000
|
|
20240805,102800,357165306,1383,1382,1383,1382,378
|
|
20240805,102700,356642605,1383,1383,1383,1383,75
|
|
20240805,102600,356538880,1399,1399,1399,1399,567
|
|
20240805,102500,355745647,1382,1383,1383,1382,987
|
|
20240805,102400,354380715,1391,1392,1392,1391,210
|
|
20240805,102300,354088469,1392,1392,1392,1392,82
|
|
20240805,102200,353974325,1392,1392,1392,1392,4478
|
|
20240805,102100,347740949,1392,1392,1392,1392,87
|
|
20240805,102000,347619845,1392,1392,1392,1392,76
|
|
20240805,101900,347514053,1392,1392,1392,1392,441
|
|
20240805,101800,346900181,1392,1409,1409,1392,124
|
|
20240805,101700,346726723,1410,1410,1410,1410,1000
|
|
20240805,101600,345316723,1396,1413,1413,1396,98
|
|
20240805,101500,345179745,1415,1390,1415,1390,187
|
|
20240805,101400,344919415,1391,1391,1391,1391,1
|
|
20240805,101300,344918024,1377,1386,1399,1371,6820
|
|
20240805,101200,335510764,1385,1398,1398,1385,6000
|
|
20240805,101100,327170474,1398,1400,1400,1398,230
|
|
20240805,101000,326848642,1400,1400,1400,1400,83
|
|
20240805,100900,326732442,1400,1400,1407,1400,4805
|
|
20240805,100800,320002915,1403,1411,1411,1401,7799
|
|
20240805,100700,309071683,1411,1411,1411,1411,306
|
|
20240805,100600,308639917,1403,1411,1411,1403,307
|
|
20240805,100500,308207316,1412,1403,1412,1403,1534
|
|
20240805,100400,306046114,1403,1403,1413,1403,698
|
|
20240805,100300,305064461,1415,1409,1415,1402,687
|
|
20240805,100200,304097646,1402,1402,1402,1402,0
|
|
20240805,100100,304097646,1402,1402,1409,1402,170
|
|
20240805,100000,303859292,1402,1404,1404,1402,3247
|
|
20240805,095900,299305816,1406,1406,1406,1406,358
|
|
20240805,095800,298802468,1403,1403,1403,1403,86
|
|
20240805,095700,298681810,1406,1404,1406,1404,118
|
|
20240805,095600,298516030,1404,1405,1405,1404,103
|
|
20240805,095500,298371325,1405,1403,1405,1403,132
|
|
20240805,095400,298186037,1403,1403,1403,1403,300
|
|
20240805,095300,297765137,1403,1403,1403,1403,165
|
|
20240805,095200,297533642,1406,1403,1406,1403,1718
|
|
20240805,095100,295118338,1403,1403,1404,1403,1999
|
|
20240805,095000,292313301,1405,1408,1408,1405,5000
|
|
20240805,094900,285282689,1415,1415,1415,1415,2
|
|
20240805,094800,285279859,1408,1413,1413,1408,1638
|
|
20240805,094700,282966870,1413,1413,1413,1413,50
|
|
20240805,094600,282896220,1413,1420,1420,1413,3413
|
|
20240805,094500,278064811,1423,1423,1423,1423,100
|
|
20240805,094400,277922511,1423,1421,1424,1420,357
|
|
20240805,094300,277414947,1420,1434,1434,1420,1224
|
|
20240805,094200,275676853,1419,1419,1419,1419,100
|
|
20240805,094100,275534953,1418,1421,1421,1418,597
|
|
20240805,094000,274686844,1421,1435,1435,1421,2640
|
|
20240805,093900,270930910,1421,1421,1421,1421,85
|
|
20240805,093800,270810125,1421,1421,1421,1421,86
|
|
20240805,093700,270687919,1437,1437,1437,1437,3
|
|
20240805,093600,270683608,1417,1432,1439,1417,4961
|
|
20240805,093500,263581226,1432,1427,1432,1427,5200
|
|
20240805,093400,256135656,1414,1416,1426,1414,306
|
|
20240805,093300,255702474,1416,1416,1416,1416,5949
|
|
20240805,093200,247278690,1413,1413,1413,1413,0
|
|
20240805,093100,247278690,1413,1418,1418,1413,6969
|
|
20240805,093000,237411967,1416,1416,1416,1416,0
|
|
20240805,092900,237411967,1416,1427,1427,1416,134
|
|
20240805,092800,237220804,1427,1427,1427,1427,2
|
|
20240805,092700,237217950,1413,1413,1413,1413,1128
|
|
20240805,092600,235624086,1413,1413,1413,1413,100
|
|
20240805,092500,235482786,1413,1395,1413,1395,2966
|
|
20240805,092400,231316746,1394,1394,1394,1394,610
|
|
20240805,092300,230466406,1393,1394,1394,1393,1847
|
|
20240805,092200,227893375,1399,1399,1399,1399,29
|
|
20240805,092100,227852804,1399,1399,1399,1399,507
|
|
20240805,092000,227143511,1399,1389,1399,1389,12
|
|
20240805,091900,227126823,1389,1396,1398,1388,12435
|
|
20240805,091800,209839908,1397,1389,1397,1388,340
|
|
20240805,091700,209367643,1389,1390,1390,1389,706
|
|
20240805,091600,208386825,1390,1400,1400,1390,7294
|
|
20240805,091500,198217607,1399,1390,1399,1390,1913
|
|
20240805,091400,195549420,1390,1390,1390,1390,607
|
|
20240805,091300,194705690,1390,1390,1398,1390,736
|
|
20240805,091200,193682626,1389,1390,1390,1389,10690
|
|
20240805,091100,178834213,1405,1405,1405,1405,12
|
|
20240805,091000,178817353,1405,1395,1405,1395,397
|
|
20240805,090900,178261568,1381,1384,1395,1381,1134
|
|
20240805,090800,176688452,1384,1379,1384,1364,8709
|
|
20240805,090700,164642887,1362,1397,1397,1361,22097
|
|
20240805,090600,134403788,1380,1405,1405,1380,18505
|
|
20240805,090500,108524517,1406,1407,1407,1405,8065
|
|
20240805,090400,97185611,1406,1405,1414,1405,2976
|
|
20240805,090300,93000218,1406,1427,1427,1406,7981
|
|
20240805,090200,81753460,1434,1451,1451,1420,26038
|
|
20240805,090100,44186348,1451,1482,1483,1450,7528
|
|
20240805,090000,33141766,1487,1500,1500,1465,21617
|