617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,191400,1198641201,1097,1097,1097,1097,30778
|
|
20240813,191300,1198641201,1097,1097,1097,1097,0
|
|
20240813,191200,1198641201,1097,1097,1097,1097,0
|
|
20240813,191100,1198641201,1097,1097,1097,1097,0
|
|
20240813,191000,1198641201,1097,1097,1097,1097,0
|
|
20240813,190900,1198641201,1097,1097,1097,1097,0
|
|
20240813,190800,1198641201,1097,1097,1097,1097,0
|
|
20240813,190700,1198641201,1097,1097,1097,1097,0
|
|
20240813,190600,1198641201,1097,1097,1097,1097,0
|
|
20240813,190500,1198641201,1097,1097,1097,1097,0
|
|
20240813,190400,1198641201,1097,1097,1097,1097,0
|
|
20240813,190300,1198641201,1097,1097,1097,1097,0
|
|
20240813,190200,1198641201,1097,1097,1097,1097,0
|
|
20240813,190100,1198641201,1097,1097,1097,1097,0
|
|
20240813,190000,1198641201,1097,1097,1097,1097,0
|
|
20240813,185900,1198641201,1097,1097,1097,1097,0
|
|
20240813,185800,1198641201,1097,1097,1097,1097,0
|
|
20240813,185700,1198641201,1097,1097,1097,1097,0
|
|
20240813,185600,1198641201,1097,1097,1097,1097,0
|
|
20240813,185500,1198641201,1097,1097,1097,1097,0
|
|
20240813,185400,1198641201,1097,1097,1097,1097,0
|
|
20240813,185300,1198641201,1097,1097,1097,1097,0
|
|
20240813,185200,1198641201,1097,1097,1097,1097,0
|
|
20240813,185100,1198641201,1097,1097,1097,1097,0
|
|
20240813,185000,1198641201,1097,1097,1097,1097,0
|
|
20240813,184900,1198641201,1097,1097,1097,1097,0
|
|
20240813,184800,1198641201,1097,1097,1097,1097,0
|
|
20240813,184700,1198641201,1097,1097,1097,1097,0
|
|
20240813,184600,1198641201,1097,1097,1097,1097,0
|
|
20240813,184500,1198641201,1097,1097,1097,1097,0
|
|
20240813,184400,1198641201,1097,1097,1097,1097,30778
|
|
20240813,184300,1198641201,1097,1097,1097,1097,0
|
|
20240813,184200,1198641201,1097,1097,1097,1097,0
|
|
20240813,184100,1198641201,1097,1097,1097,1097,0
|
|
20240813,184000,1198641201,1097,1097,1097,1097,0
|
|
20240813,183900,1198641201,1097,1097,1097,1097,0
|
|
20240813,183800,1198641201,1097,1097,1097,1097,0
|
|
20240813,183700,1198641201,1097,1097,1097,1097,0
|
|
20240813,183600,1198641201,1097,1097,1097,1097,0
|
|
20240813,183500,1198641201,1097,1097,1097,1097,0
|
|
20240813,183400,1198641201,1097,1097,1097,1097,0
|
|
20240813,183300,1198641201,1097,1097,1097,1097,0
|
|
20240813,183200,1198641201,1097,1097,1097,1097,0
|
|
20240813,183100,1198641201,1097,1097,1097,1097,0
|
|
20240813,183000,1198641201,1097,1097,1097,1097,0
|
|
20240813,182900,1198641201,1097,1097,1097,1097,0
|
|
20240813,182800,1198641201,1097,1097,1097,1097,0
|
|
20240813,182700,1198641201,1097,1097,1097,1097,0
|
|
20240813,182600,1198641201,1097,1097,1097,1097,0
|
|
20240813,182500,1198641201,1097,1097,1097,1097,0
|
|
20240813,182400,1198641201,1097,1097,1097,1097,0
|
|
20240813,182300,1198641201,1097,1097,1097,1097,0
|
|
20240813,182200,1198641201,1097,1097,1097,1097,0
|
|
20240813,182100,1198641201,1097,1097,1097,1097,0
|
|
20240813,182000,1198641201,1097,1097,1097,1097,0
|
|
20240813,181900,1198641201,1097,1097,1097,1097,0
|
|
20240813,181800,1198641201,1097,1097,1097,1097,0
|
|
20240813,181700,1198641201,1097,1097,1097,1097,0
|
|
20240813,181600,1198641201,1097,1097,1097,1097,0
|
|
20240813,181500,1198641201,1097,1097,1097,1097,0
|
|
20240813,181400,1198641201,1097,1097,1097,1097,30778
|
|
20240813,181300,1198641201,1097,1097,1097,1097,0
|
|
20240813,181200,1198641201,1097,1097,1097,1097,0
|
|
20240813,181100,1198641201,1097,1097,1097,1097,0
|
|
20240813,181000,1198641201,1097,1097,1097,1097,0
|
|
20240813,180900,1198641201,1097,1097,1097,1097,0
|
|
20240813,180800,1198641201,1097,1097,1097,1097,0
|
|
20240813,180700,1198641201,1097,1097,1097,1097,0
|
|
20240813,180600,1198641201,1097,1097,1097,1097,0
|
|
20240813,180500,1198641201,1097,1097,1097,1097,0
|
|
20240813,180400,1198641201,1097,1097,1097,1097,0
|
|
20240813,180300,1198641201,1097,1097,1097,1097,0
|
|
20240813,180200,1198641201,1097,1097,1097,1097,0
|
|
20240813,180100,1198641201,1097,1097,1097,1097,0
|
|
20240813,180000,1198641201,1097,1097,1097,1097,0
|
|
20240813,175900,1198641201,1097,1097,1097,1097,0
|
|
20240813,175800,1198641201,1097,1097,1097,1097,0
|
|
20240813,175700,1198641201,1097,1097,1097,1097,0
|
|
20240813,175600,1198641201,1097,1097,1097,1097,0
|
|
20240813,175500,1198641201,1097,1097,1097,1097,0
|
|
20240813,175400,1198641201,1097,1097,1097,1097,0
|
|
20240813,175300,1198641201,1097,1097,1097,1097,0
|
|
20240813,175200,1198641201,1097,1097,1097,1097,0
|
|
20240813,175100,1198641201,1097,1097,1097,1097,0
|
|
20240813,175000,1198641201,1097,1097,1097,1097,0
|
|
20240813,174900,1198641201,1097,1097,1097,1097,0
|
|
20240813,174800,1198641201,1097,1097,1097,1097,0
|
|
20240813,174700,1198641201,1097,1097,1097,1097,0
|
|
20240813,174600,1198641201,1097,1097,1097,1097,0
|
|
20240813,174500,1198641201,1097,1097,1097,1097,0
|
|
20240813,174400,1198641201,1097,1097,1097,1097,30778
|
|
20240813,174300,1198641201,1097,1097,1097,1097,0
|
|
20240813,174200,1198641201,1097,1097,1097,1097,0
|
|
20240813,174100,1198641201,1097,1097,1097,1097,0
|
|
20240813,174000,1198641201,1097,1097,1097,1097,0
|
|
20240813,173900,1198641201,1097,1097,1097,1097,0
|
|
20240813,173800,1198641201,1097,1097,1097,1097,0
|
|
20240813,173700,1198641201,1097,1097,1097,1097,0
|
|
20240813,173600,1198641201,1097,1097,1097,1097,0
|
|
20240813,173500,1198641201,1097,1097,1097,1097,0
|
|
20240813,173400,1198641201,1097,1097,1097,1097,0
|
|
20240813,173300,1198641201,1097,1097,1097,1097,0
|
|
20240813,173200,1198641201,1097,1097,1097,1097,0
|
|
20240813,173100,1198641201,1097,1097,1097,1097,0
|
|
20240813,173000,1198641201,1097,1097,1097,1097,0
|
|
20240813,172900,1198641201,1097,1097,1097,1097,0
|
|
20240813,172800,1198641201,1097,1097,1097,1097,0
|
|
20240813,172700,1198641201,1097,1097,1097,1097,0
|
|
20240813,172600,1198641201,1097,1097,1097,1097,0
|
|
20240813,172500,1198641201,1097,1097,1097,1097,0
|
|
20240813,172400,1198641201,1097,1097,1097,1097,0
|
|
20240813,172300,1198641201,1097,1097,1097,1097,0
|
|
20240813,172200,1198641201,1097,1097,1097,1097,0
|
|
20240813,172100,1198641201,1097,1097,1097,1097,0
|
|
20240813,172000,1198641201,1097,1097,1097,1097,0
|
|
20240813,171900,1198641201,1097,1097,1097,1097,0
|
|
20240813,171800,1198641201,1097,1097,1097,1097,0
|
|
20240813,171700,1198641201,1097,1097,1097,1097,0
|
|
20240813,171600,1198641201,1097,1097,1097,1097,0
|
|
20240813,171500,1198641201,1097,1097,1097,1097,0
|
|
20240813,171400,1198641201,1097,1097,1097,1097,30778
|
|
20240813,171300,1198641201,1097,1097,1097,1097,0
|
|
20240813,171200,1198641201,1097,1097,1097,1097,0
|
|
20240813,171100,1198641201,1097,1097,1097,1097,0
|
|
20240813,171000,1198641201,1097,1097,1097,1097,0
|
|
20240813,170900,1198641201,1097,1097,1097,1097,0
|
|
20240813,170800,1198641201,1097,1097,1097,1097,0
|
|
20240813,170700,1198641201,1097,1097,1097,1097,0
|
|
20240813,170600,1198641201,1097,1097,1097,1097,0
|
|
20240813,170500,1198641201,1097,1097,1097,1097,0
|
|
20240813,170400,1198641201,1097,1097,1097,1097,0
|
|
20240813,170300,1198641201,1097,1097,1097,1097,0
|
|
20240813,170200,1198641201,1097,1097,1097,1097,0
|
|
20240813,170100,1198641201,1097,1097,1097,1097,0
|
|
20240813,170000,1198641201,1097,1097,1097,1097,0
|
|
20240813,165900,1198641201,1097,1097,1097,1097,0
|
|
20240813,165800,1198641201,1097,1097,1097,1097,0
|
|
20240813,165700,1198641201,1097,1097,1097,1097,0
|
|
20240813,165600,1198641201,1097,1097,1097,1097,0
|
|
20240813,165500,1198641201,1097,1097,1097,1097,0
|
|
20240813,165400,1198641201,1097,1097,1097,1097,0
|
|
20240813,165300,1198641201,1097,1097,1097,1097,0
|
|
20240813,165200,1198641201,1097,1097,1097,1097,0
|
|
20240813,165100,1198641201,1097,1097,1097,1097,0
|
|
20240813,165000,1198641201,1097,1097,1097,1097,0
|
|
20240813,164900,1198641201,1097,1097,1097,1097,0
|
|
20240813,164800,1198641201,1097,1097,1097,1097,0
|
|
20240813,164700,1198641201,1097,1097,1097,1097,0
|
|
20240813,164600,1198641201,1097,1097,1097,1097,0
|
|
20240813,164500,1198641201,1097,1097,1097,1097,0
|
|
20240813,164400,1198641201,1097,1097,1097,1097,30778
|
|
20240813,164300,1198641201,1097,1097,1097,1097,0
|
|
20240813,164200,1198641201,1097,1097,1097,1097,0
|
|
20240813,164100,1198641201,1097,1097,1097,1097,0
|
|
20240813,164000,1198641201,1097,1097,1097,1097,0
|
|
20240813,163900,1198641201,1097,1097,1097,1097,0
|
|
20240813,163800,1198641201,1097,1097,1097,1097,0
|
|
20240813,163700,1198641201,1097,1097,1097,1097,0
|
|
20240813,163600,1198641201,1097,1097,1097,1097,0
|
|
20240813,163500,1198641201,1097,1097,1097,1097,0
|
|
20240813,163400,1198641201,1097,1097,1097,1097,0
|
|
20240813,163300,1198641201,1097,1097,1097,1097,0
|
|
20240813,163200,1198641201,1097,1097,1097,1097,0
|
|
20240813,163100,1198641201,1097,1097,1097,1097,0
|
|
20240813,163000,1198641201,1097,1097,1097,1097,0
|
|
20240813,162900,1198641201,1097,1097,1097,1097,0
|
|
20240813,162800,1198641201,1097,1097,1097,1097,0
|
|
20240813,162700,1198641201,1097,1097,1097,1097,0
|
|
20240813,162600,1198641201,1097,1097,1097,1097,0
|
|
20240813,162500,1198641201,1097,1097,1097,1097,0
|
|
20240813,162400,1198641201,1097,1097,1097,1097,0
|
|
20240813,162300,1198641201,1097,1097,1097,1097,0
|
|
20240813,162200,1198641201,1097,1097,1097,1097,0
|
|
20240813,162100,1198641201,1097,1097,1097,1097,0
|
|
20240813,162000,1198641201,1097,1097,1097,1097,0
|
|
20240813,161900,1198641201,1097,1097,1097,1097,0
|
|
20240813,161800,1198641201,1097,1097,1097,1097,0
|
|
20240813,161700,1198641201,1097,1097,1097,1097,0
|
|
20240813,161600,1198641201,1097,1097,1097,1097,0
|
|
20240813,161500,1198641201,1097,1097,1097,1097,0
|
|
20240813,161400,1198641201,1097,1097,1097,1097,30778
|
|
20240813,161300,1198641201,1097,1097,1097,1097,0
|
|
20240813,161200,1198641201,1097,1097,1097,1097,0
|
|
20240813,161100,1198641201,1097,1097,1097,1097,0
|
|
20240813,161000,1198641201,1097,1097,1097,1097,0
|
|
20240813,160900,1198641201,1097,1097,1097,1097,0
|
|
20240813,160800,1198641201,1097,1097,1097,1097,0
|
|
20240813,160700,1198641201,1097,1097,1097,1097,0
|
|
20240813,160600,1198641201,1097,1097,1097,1097,0
|
|
20240813,160500,1198641201,1097,1097,1097,1097,0
|
|
20240813,160400,1198641201,1097,1097,1097,1097,0
|
|
20240813,160300,1198641201,1097,1097,1097,1097,0
|
|
20240813,160200,1198641201,1097,1097,1097,1097,0
|
|
20240813,160100,1198641201,1097,1097,1097,1097,0
|
|
20240813,160000,1198641201,1097,1097,1097,1097,0
|
|
20240813,155900,1198641201,1097,1097,1097,1097,0
|
|
20240813,155800,1198641201,1097,1097,1097,1097,0
|
|
20240813,155700,1198641201,1097,1097,1097,1097,0
|
|
20240813,155600,1198641201,1097,1097,1097,1097,0
|
|
20240813,155500,1198641201,1097,1097,1097,1097,0
|
|
20240813,155400,1198641201,1097,1097,1097,1097,0
|
|
20240813,155300,1198641201,1097,1097,1097,1097,0
|
|
20240813,155200,1198641201,1097,1097,1097,1097,0
|
|
20240813,155100,1198641201,1097,1097,1097,1097,0
|
|
20240813,155000,1198641201,1097,1097,1097,1097,0
|
|
20240813,154900,1198641201,1097,1097,1097,1097,0
|
|
20240813,154800,1198641201,1097,1097,1097,1097,0
|
|
20240813,154700,1198641201,1097,1097,1097,1097,0
|
|
20240813,154600,1198641201,1097,1097,1097,1097,0
|
|
20240813,154500,1198641201,1097,1097,1097,1097,0
|
|
20240813,154400,1198641201,1097,1097,1097,1097,30778
|
|
20240813,154300,1198641201,1097,1097,1097,1097,0
|
|
20240813,154200,1198641201,1097,1097,1097,1097,0
|
|
20240813,154100,1198641201,1097,1097,1097,1097,0
|
|
20240813,154000,1198641201,1097,1097,1097,1097,0
|
|
20240813,153900,1198641201,1097,1097,1097,1097,0
|
|
20240813,153800,1198641201,1097,1097,1097,1097,0
|
|
20240813,153700,1198641201,1097,1097,1097,1097,0
|
|
20240813,153600,1198641201,1097,1097,1097,1097,0
|
|
20240813,153500,1198641201,1097,1097,1097,1097,0
|
|
20240813,153400,1198641201,1097,1097,1097,1097,0
|
|
20240813,153300,1198641201,1097,1097,1097,1097,0
|
|
20240813,153200,1198641201,1097,1097,1097,1097,0
|
|
20240813,153100,1198641201,1097,1097,1097,1097,0
|
|
20240813,153000,1198641201,1097,1097,1097,1097,30778
|
|
20240813,152900,1164877735,1101,1101,1101,1101,0
|
|
20240813,152800,1164877735,1101,1101,1101,1101,0
|
|
20240813,152700,1164877735,1101,1101,1101,1101,0
|
|
20240813,152600,1164877735,1101,1101,1101,1101,0
|
|
20240813,152500,1164877735,1101,1101,1101,1101,0
|
|
20240813,152400,1164877735,1101,1101,1101,1101,0
|
|
20240813,152300,1164877735,1101,1101,1101,1101,0
|
|
20240813,152200,1164877735,1101,1101,1101,1101,0
|
|
20240813,152100,1164877735,1101,1101,1101,1101,0
|
|
20240813,152000,1164877735,1101,1101,1101,1101,0
|
|
20240813,151900,1164877735,1101,1104,1107,1101,6310
|
|
20240813,151800,1157910283,1104,1106,1106,1103,2183
|
|
20240813,151700,1155499985,1106,1101,1106,1101,339
|
|
20240813,151600,1155125370,1100,1101,1101,1100,3714
|
|
20240813,151500,1151039406,1101,1103,1104,1101,3039
|
|
20240813,151400,1147692128,1103,1105,1106,1103,5191
|
|
20240813,151300,1141963127,1105,1105,1106,1104,514
|
|
20240813,151200,1141395392,1106,1105,1106,1105,83
|
|
20240813,151100,1141303667,1106,1105,1107,1105,730
|
|
20240813,151000,1140496284,1104,1104,1108,1104,2064
|
|
20240813,150900,1138217619,1106,1106,1106,1106,1
|
|
20240813,150800,1138216513,1108,1108,1108,1103,153
|
|
20240813,150700,1138047169,1103,1108,1108,1103,800
|
|
20240813,150600,1137163094,1110,1109,1114,1108,2620
|
|
20240813,150500,1134254928,1110,1110,1113,1109,2284
|
|
20240813,150400,1131718352,1110,1107,1110,1107,1149
|
|
20240813,150300,1130445233,1108,1109,1111,1100,2211
|
|
20240813,150200,1128010075,1109,1104,1109,1103,5636
|
|
20240813,150100,1121779232,1103,1109,1109,1103,1510
|
|
20240813,150000,1120112538,1111,1110,1114,1096,11857
|
|
20240813,145900,1107049497,1111,1102,1111,1102,11641
|
|
20240813,145800,1094170189,1103,1101,1103,1101,3251
|
|
20240813,145700,1090587735,1101,1102,1102,1100,714
|
|
20240813,145600,1089801718,1102,1098,1103,1096,5855
|
|
20240813,145500,1083378156,1098,1104,1104,1098,6646
|
|
20240813,145400,1076066495,1104,1104,1106,1104,668
|
|
20240813,145300,1075328437,1104,1106,1106,1104,416
|
|
20240813,145200,1074868970,1108,1107,1108,1107,21
|
|
20240813,145100,1074845712,1108,1107,1108,1107,164
|
|
20240813,145000,1074664126,1107,1105,1107,1105,3181
|
|
20240813,144900,1071146595,1106,1106,1106,1105,116
|
|
20240813,144800,1071018300,1103,1105,1106,1101,845
|
|
20240813,144700,1070084751,1100,1108,1110,1100,2026
|
|
20240813,144600,1067848416,1108,1103,1108,1100,314
|
|
20240813,144500,1067502383,1108,1105,1109,1104,7381
|
|
20240813,144400,1059352040,1105,1111,1112,1105,4006
|
|
20240813,144300,1054907297,1111,1110,1111,1108,4606
|
|
20240813,144200,1049791553,1112,1112,1112,1107,2439
|
|
20240813,144100,1047085421,1112,1108,1114,1105,1432
|
|
20240813,144000,1045497469,1108,1102,1114,1102,15242
|
|
20240813,143900,1028596930,1102,1096,1102,1096,13508
|
|
20240813,143800,1013739736,1097,1097,1097,1097,5
|
|
20240813,143700,1013734251,1096,1097,1097,1096,1348
|
|
20240813,143600,1012255912,1097,1094,1097,1094,1404
|
|
20240813,143500,1010718433,1093,1093,1093,1093,1311
|
|
20240813,143400,1009285510,1093,1095,1095,1093,1854
|
|
20240813,143300,1007255987,1098,1095,1098,1095,151
|
|
20240813,143200,1007090302,1098,1093,1098,1093,1180
|
|
20240813,143100,1005796002,1093,1095,1095,1093,6644
|
|
20240813,143000,998530497,1096,1097,1097,1096,266
|
|
20240813,142900,998238880,1095,1098,1099,1095,1412
|
|
20240813,142800,996687224,1099,1099,1099,1094,1915
|
|
20240813,142700,994582644,1099,1093,1099,1093,25772
|
|
20240813,142600,966402503,1093,1107,1107,1093,30991
|
|
20240813,142500,932320896,1103,1093,1124,1093,87734
|
|
20240813,142400,835465105,1092,1085,1092,1085,7639
|
|
20240813,142300,827137493,1085,1087,1088,1084,5528
|
|
20240813,142200,821137820,1089,1089,1089,1089,314
|
|
20240813,142100,820795874,1087,1087,1089,1087,699
|
|
20240813,142000,820035346,1087,1087,1087,1087,381
|
|
20240813,141900,819621199,1087,1088,1088,1087,12
|
|
20240813,141800,819608153,1088,1088,1088,1088,130
|
|
20240813,141700,819466713,1088,1088,1088,1088,4
|
|
20240813,141600,819462361,1088,1088,1088,1088,20
|
|
20240813,141500,819440601,1088,1088,1088,1088,0
|
|
20240813,141400,819440601,1088,1088,1088,1088,447
|
|
20240813,141300,818954265,1088,1086,1088,1086,3121
|
|
20240813,141200,815560846,1087,1086,1087,1086,1012
|
|
20240813,141100,814461807,1085,1085,1085,1085,306
|
|
20240813,141000,814129797,1085,1085,1085,1085,1875
|
|
20240813,140900,812095422,1085,1087,1087,1085,471
|
|
20240813,140800,811584366,1086,1086,1086,1086,0
|
|
20240813,140700,811584366,1086,1086,1086,1086,0
|
|
20240813,140600,811584366,1086,1086,1086,1086,0
|
|
20240813,140500,811584366,1086,1086,1086,1086,0
|
|
20240813,140400,811584366,1086,1087,1088,1086,2642
|
|
20240813,140300,808715084,1087,1088,1088,1087,780
|
|
20240813,140200,807866484,1087,1090,1090,1087,1282
|
|
20240813,140100,806472138,1090,1087,1090,1087,11162
|
|
20240813,140000,794305648,1090,1087,1090,1087,100
|
|
20240813,135900,794196694,1087,1087,1087,1087,6
|
|
20240813,135800,794190172,1087,1090,1090,1087,1217
|
|
20240813,135700,792864948,1090,1085,1090,1085,3024
|
|
20240813,135600,789575677,1085,1085,1085,1085,4
|
|
20240813,135500,789571337,1085,1086,1086,1085,37
|
|
20240813,135400,789531162,1085,1085,1085,1085,1
|
|
20240813,135300,789530077,1085,1085,1085,1085,490
|
|
20240813,135200,788998427,1085,1084,1085,1084,476
|
|
20240813,135100,788482439,1084,1084,1084,1084,22
|
|
20240813,135000,788458591,1086,1088,1088,1086,20
|
|
20240813,134900,788436851,1088,1083,1088,1083,3554
|
|
20240813,134800,784577306,1081,1081,1081,1081,501
|
|
20240813,134700,784035725,1081,1083,1083,1080,1601
|
|
20240813,134600,782304488,1083,1080,1083,1080,1860
|
|
20240813,134500,780295618,1084,1084,1084,1080,7159
|
|
20240813,134400,772557050,1084,1084,1084,1084,24
|
|
20240813,134300,772531034,1084,1085,1085,1084,231
|
|
20240813,134200,772280600,1085,1085,1085,1085,5
|
|
20240813,134100,772275175,1085,1083,1085,1083,1905
|
|
20240813,134000,770210881,1083,1078,1083,1078,931
|
|
20240813,133900,769203386,1082,1080,1082,1080,3063
|
|
20240813,133800,765891978,1081,1081,1081,1081,1
|
|
20240813,133700,765890897,1080,1080,1080,1080,0
|
|
20240813,133600,765890897,1080,1080,1080,1080,4631
|
|
20240813,133500,760889417,1080,1080,1080,1080,1
|
|
20240813,133400,760888337,1075,1075,1075,1075,2000
|
|
20240813,133300,758738337,1075,1075,1075,1075,0
|
|
20240813,133200,758738337,1075,1075,1075,1075,1292
|
|
20240813,133100,757349437,1076,1076,1076,1076,125
|
|
20240813,133000,757214937,1075,1075,1075,1075,138
|
|
20240813,132900,757066587,1075,1082,1082,1075,3146
|
|
20240813,132800,753684287,1082,1080,1082,1080,126
|
|
20240813,132700,753548157,1080,1080,1080,1080,100
|
|
20240813,132600,753440157,1080,1079,1080,1079,1603
|
|
20240813,132500,751709797,1078,1076,1078,1076,2869
|
|
20240813,132400,748617275,1076,1076,1078,1076,5144
|
|
20240813,132300,743081993,1078,1078,1078,1078,0
|
|
20240813,132200,743081993,1078,1077,1078,1075,6574
|
|
20240813,132100,736014886,1077,1077,1077,1077,3
|
|
20240813,132000,736011655,1080,1078,1080,1077,295
|
|
20240813,131900,735693252,1078,1078,1078,1078,5
|
|
20240813,131800,735687862,1077,1076,1077,1076,1191
|
|
20240813,131700,734405156,1076,1078,1078,1076,1635
|
|
20240813,131600,732645236,1081,1081,1081,1081,1
|
|
20240813,131500,732644155,1078,1080,1080,1078,101
|
|
20240813,131400,732535275,1080,1080,1080,1080,5
|
|
20240813,131300,732529875,1079,1079,1079,1079,0
|
|
20240813,131200,732529875,1079,1079,1079,1079,0
|
|
20240813,131100,732529875,1079,1080,1080,1079,1831
|
|
20240813,131000,730552826,1080,1080,1080,1080,1
|
|
20240813,130900,730551746,1077,1078,1078,1077,1080
|
|
20240813,130800,729388527,1081,1079,1081,1078,20005
|
|
20240813,130700,707821359,1080,1079,1080,1079,31
|
|
20240813,130600,707787909,1079,1078,1079,1078,17
|
|
20240813,130500,707769582,1078,1078,1078,1078,0
|
|
20240813,130400,707769582,1078,1080,1080,1078,3224
|
|
20240813,130300,704288771,1080,1082,1085,1080,2828
|
|
20240813,130200,701231459,1081,1081,1081,1081,1
|
|
20240813,130100,701230378,1080,1080,1080,1080,155
|
|
20240813,130000,701062978,1082,1081,1082,1081,59
|
|
20240813,125900,700999159,1080,1081,1082,1080,5960
|
|
20240813,125800,694557864,1081,1083,1083,1081,8155
|
|
20240813,125700,685733875,1084,1086,1086,1084,101
|
|
20240813,125600,685624389,1083,1085,1085,1083,6571
|
|
20240813,125500,678503262,1085,1086,1086,1085,1260
|
|
20240813,125400,677135566,1087,1089,1089,1087,1739
|
|
20240813,125300,675244135,1090,1088,1090,1086,3457
|
|
20240813,125200,671482937,1086,1088,1088,1085,7444
|
|
20240813,125100,663400861,1089,1092,1093,1088,3917
|
|
20240813,125000,659133850,1089,1095,1095,1088,7118
|
|
20240813,124900,651363762,1095,1092,1095,1092,3019
|
|
20240813,124800,648064739,1092,1090,1092,1090,2592
|
|
20240813,124700,645236570,1091,1091,1092,1091,3156
|
|
20240813,124600,641791018,1091,1088,1091,1088,9810
|
|
20240813,124500,631103088,1086,1082,1086,1082,5035
|
|
20240813,124400,625640916,1081,1081,1081,1081,3000
|
|
20240813,124300,622397916,1081,1081,1081,1080,14648
|
|
20240813,124200,606572253,1081,1085,1085,1081,5825
|
|
20240813,124100,600266824,1088,1088,1088,1088,1800
|
|
20240813,124000,598308424,1089,1081,1089,1081,336
|
|
20240813,123900,597944891,1081,1090,1090,1081,17515
|
|
20240813,123800,578958412,1090,1081,1091,1077,10928
|
|
20240813,123700,567084914,1080,1076,1097,1076,64896
|
|
20240813,123600,496492256,1079,1062,1080,1062,49469
|
|
20240813,123500,443525126,1063,1063,1063,1063,0
|
|
20240813,123400,443525126,1063,1063,1063,1063,400
|
|
20240813,123300,443099926,1058,1058,1058,1058,10
|
|
20240813,123200,443089346,1058,1058,1058,1058,0
|
|
20240813,123100,443089346,1058,1058,1058,1058,38
|
|
20240813,123000,443049142,1058,1058,1058,1058,0
|
|
20240813,122900,443049142,1058,1058,1058,1058,0
|
|
20240813,122800,443049142,1058,1058,1058,1058,2
|
|
20240813,122700,443047026,1057,1057,1057,1057,0
|
|
20240813,122600,443047026,1057,1057,1057,1057,0
|
|
20240813,122500,443047026,1057,1057,1057,1057,0
|
|
20240813,122400,443047026,1057,1059,1059,1057,3961
|
|
20240813,122300,438856919,1063,1062,1063,1062,599
|
|
20240813,122200,438220582,1059,1059,1059,1059,0
|
|
20240813,122100,438220582,1059,1059,1059,1059,1
|
|
20240813,122000,438219523,1058,1059,1059,1058,3624
|
|
20240813,121900,434382577,1059,1060,1060,1059,16
|
|
20240813,121800,434365621,1060,1060,1060,1060,438
|
|
20240813,121700,433901341,1060,1060,1060,1060,0
|
|
20240813,121600,433901341,1060,1060,1060,1060,2252
|
|
20240813,121500,431514221,1060,1060,1060,1060,100
|
|
20240813,121400,431408221,1060,1060,1060,1060,19
|
|
20240813,121300,431388081,1060,1060,1060,1060,11
|
|
20240813,121200,431376421,1062,1062,1062,1062,5
|
|
20240813,121100,431371111,1062,1062,1062,1062,1000
|
|
20240813,121000,430309111,1062,1062,1062,1062,0
|
|
20240813,120900,430309111,1062,1062,1062,1062,11
|
|
20240813,120800,430297429,1062,1062,1062,1062,5
|
|
20240813,120700,430292119,1059,1061,1061,1059,2647
|
|
20240813,120600,427487727,1062,1062,1062,1062,234
|
|
20240813,120500,427239219,1063,1063,1063,1063,0
|
|
20240813,120400,427239219,1063,1063,1063,1063,2
|
|
20240813,120300,427237093,1063,1064,1064,1063,1598
|
|
20240813,120200,425537122,1064,1063,1064,1063,563
|
|
20240813,120100,424938643,1062,1062,1062,1062,1
|
|
20240813,120000,424937581,1064,1063,1064,1063,1429
|
|
20240813,115900,423418454,1063,1063,1063,1063,40
|
|
20240813,115800,423375934,1063,1063,1063,1063,20
|
|
20240813,115700,423354674,1063,1063,1063,1063,200
|
|
20240813,115600,423142074,1059,1059,1059,1059,0
|
|
20240813,115500,423142074,1059,1059,1059,1059,0
|
|
20240813,115400,423142074,1059,1059,1059,1059,0
|
|
20240813,115300,423142074,1059,1059,1059,1059,0
|
|
20240813,115200,423142074,1059,1063,1063,1059,1200
|
|
20240813,115100,421868396,1062,1062,1062,1062,1
|
|
20240813,115000,421867334,1062,1062,1062,1062,0
|
|
20240813,114900,421867334,1062,1061,1062,1061,2
|
|
20240813,114800,421865211,1061,1061,1061,1061,1
|
|
20240813,114700,421864150,1060,1060,1060,1060,0
|
|
20240813,114600,421864150,1060,1060,1060,1060,0
|
|
20240813,114500,421864150,1060,1060,1060,1060,4
|
|
20240813,114400,421859910,1064,1064,1064,1064,0
|
|
20240813,114300,421859910,1064,1060,1064,1060,450
|
|
20240813,114200,421382846,1064,1064,1064,1064,28
|
|
20240813,114100,421353054,1065,1065,1065,1065,0
|
|
20240813,114000,421353054,1065,1064,1065,1064,1055
|
|
20240813,113900,420230480,1064,1064,1064,1064,7107
|
|
20240813,113800,412668632,1064,1061,1064,1061,3763
|
|
20240813,113700,408668538,1061,1061,1061,1061,197
|
|
20240813,113600,408459521,1061,1061,1061,1061,1
|
|
20240813,113500,408458460,1058,1058,1058,1058,876
|
|
20240813,113400,407531652,1060,1061,1061,1060,248
|
|
20240813,113300,407268672,1062,1063,1064,1062,364
|
|
20240813,113200,406881829,1062,1063,1063,1061,304
|
|
20240813,113100,406559179,1064,1062,1064,1062,488
|
|
20240813,113000,406040247,1066,1059,1066,1058,8501
|
|
20240813,112900,397015995,1059,1059,1059,1059,0
|
|
20240813,112800,397015995,1059,1059,1059,1059,0
|
|
20240813,112700,397015995,1059,1059,1059,1059,0
|
|
20240813,112600,397015995,1059,1062,1062,1059,5743
|
|
20240813,112500,390926924,1062,1062,1062,1062,0
|
|
20240813,112400,390926924,1062,1061,1062,1060,1604
|
|
20240813,112300,389225192,1060,1060,1060,1060,66
|
|
20240813,112200,389155232,1061,1064,1064,1061,1655
|
|
20240813,112100,387399032,1062,1063,1063,1061,3613
|
|
20240813,112000,383562026,1064,1064,1064,1063,853
|
|
20240813,111900,382655107,1064,1064,1064,1064,521
|
|
20240813,111800,382100763,1064,1065,1065,1064,1441
|
|
20240813,111700,380566599,1065,1064,1065,1063,4006
|
|
20240813,111600,376303216,1063,1064,1064,1063,541
|
|
20240813,111500,375728116,1058,1064,1065,1058,503
|
|
20240813,111400,375192436,1064,1058,1064,1058,15064
|
|
20240813,111300,359247843,1057,1057,1057,1057,100
|
|
20240813,111200,359142143,1057,1054,1057,1054,966
|
|
20240813,111100,358122482,1052,1052,1052,1052,6229
|
|
20240813,111000,351569574,1050,1050,1050,1050,234
|
|
20240813,110900,351323874,1050,1050,1050,1050,6307
|
|
20240813,110800,344701524,1050,1050,1050,1050,447
|
|
20240813,110700,344232174,1051,1051,1051,1051,186
|
|
20240813,110600,344036688,1051,1051,1051,1051,0
|
|
20240813,110500,344036688,1051,1051,1051,1051,0
|
|
20240813,110400,344036688,1051,1051,1051,1051,0
|
|
20240813,110300,344036688,1051,1052,1052,1051,97
|
|
20240813,110200,343934663,1052,1052,1052,1052,0
|
|
20240813,110100,343934663,1052,1052,1052,1052,1601
|
|
20240813,110000,342250411,1052,1052,1052,1052,0
|
|
20240813,105900,342250411,1052,1052,1052,1052,1649
|
|
20240813,105800,340515663,1052,1052,1052,1052,0
|
|
20240813,105700,340515663,1052,1052,1052,1052,0
|
|
20240813,105600,340515663,1052,1052,1052,1052,95
|
|
20240813,105500,340415723,1052,1052,1052,1052,0
|
|
20240813,105400,340415723,1052,1052,1052,1052,0
|
|
20240813,105300,340415723,1052,1052,1052,1052,0
|
|
20240813,105200,340415723,1052,1052,1052,1052,0
|
|
20240813,105100,340415723,1052,1052,1052,1052,20
|
|
20240813,105000,340394683,1052,1054,1054,1052,1359
|
|
20240813,104900,338965013,1054,1054,1054,1054,0
|
|
20240813,104800,338965013,1054,1054,1054,1054,32
|
|
20240813,104700,338931285,1057,1057,1057,1057,3227
|
|
20240813,104600,335520346,1057,1057,1057,1057,1
|
|
20240813,104500,335519289,1057,1055,1057,1055,22
|
|
20240813,104400,335496076,1054,1053,1054,1053,3556
|
|
20240813,104300,331748469,1052,1052,1052,1052,0
|
|
20240813,104200,331748469,1052,1050,1052,1050,290
|
|
20240813,104100,331443966,1050,1051,1052,1050,5707
|
|
20240813,104000,325443612,1051,1051,1051,1051,0
|
|
20240813,103900,325443612,1051,1051,1051,1051,0
|
|
20240813,103800,325443612,1051,1051,1051,1051,1
|
|
20240813,103700,325442561,1049,1049,1049,1049,0
|
|
20240813,103600,325442561,1049,1049,1049,1049,1695
|
|
20240813,103500,323664506,1049,1048,1049,1048,511
|
|
20240813,103400,323128966,1048,1048,1048,1048,13
|
|
20240813,103300,323115342,1049,1049,1049,1049,1347
|
|
20240813,103200,321702339,1049,1049,1049,1049,0
|
|
20240813,103100,321702339,1049,1050,1050,1049,6064
|
|
20240813,103000,315335379,1051,1051,1051,1051,909
|
|
20240813,102900,314380020,1051,1051,1051,1051,0
|
|
20240813,102800,314380020,1051,1052,1052,1051,5455
|
|
20240813,102700,308644014,1058,1052,1058,1052,301
|
|
20240813,102600,308327356,1057,1057,1057,1052,4335
|
|
20240813,102500,303755531,1052,1053,1053,1052,2850
|
|
20240813,102400,300757311,1052,1052,1052,1052,0
|
|
20240813,102300,300757311,1052,1054,1054,1052,135
|
|
20240813,102200,300615161,1057,1057,1057,1057,0
|
|
20240813,102100,300615161,1057,1054,1057,1054,2615
|
|
20240813,102000,297851598,1052,1052,1052,1052,158
|
|
20240813,101900,297685382,1052,1052,1052,1052,100
|
|
20240813,101800,297580182,1052,1057,1057,1052,35
|
|
20240813,101700,297543357,1057,1057,1057,1051,1356
|
|
20240813,101600,296110124,1051,1057,1057,1051,165
|
|
20240813,101500,295935725,1052,1052,1052,1052,373
|
|
20240813,101400,295543329,1052,1050,1052,1050,2920
|
|
20240813,101300,292472064,1049,1051,1051,1049,5736
|
|
20240813,101200,286449476,1052,1052,1052,1052,10
|
|
20240813,101100,286438956,1050,1051,1051,1050,3898
|
|
20240813,101000,282345947,1052,1053,1053,1052,1053
|
|
20240813,100900,281237834,1053,1056,1056,1053,15
|
|
20240813,100800,281222030,1056,1056,1056,1056,15
|
|
20240813,100700,281206190,1056,1054,1056,1053,1153
|
|
20240813,100600,279991720,1054,1054,1054,1053,1438
|
|
20240813,100500,278476506,1054,1057,1058,1054,3605
|
|
20240813,100400,274673426,1057,1057,1057,1057,1000
|
|
20240813,100300,273616426,1059,1054,1059,1054,230
|
|
20240813,100200,273373962,1054,1054,1055,1054,3372
|
|
20240813,100100,269819864,1055,1060,1060,1055,3136
|
|
20240813,100000,266511374,1053,1062,1062,1053,4919
|
|
20240813,095900,261321524,1056,1056,1056,1056,200
|
|
20240813,095800,261110324,1062,1062,1062,1062,0
|
|
20240813,095700,261110324,1062,1056,1062,1056,1869
|
|
20240813,095600,259136620,1056,1059,1059,1056,1511
|
|
20240813,095500,257540914,1059,1058,1059,1057,178
|
|
20240813,095400,257352660,1060,1059,1060,1058,179
|
|
20240813,095300,257163100,1059,1061,1061,1059,1276
|
|
20240813,095200,255811432,1061,1062,1062,1061,6
|
|
20240813,095100,255805061,1063,1062,1063,1062,2065
|
|
20240813,095000,253610977,1062,1061,1062,1061,280
|
|
20240813,094900,253313887,1061,1061,1061,1061,300
|
|
20240813,094800,252995587,1061,1059,1061,1059,167
|
|
20240813,094700,252818503,1058,1058,1058,1058,152
|
|
20240813,094600,252657687,1058,1057,1058,1057,1433
|
|
20240813,094500,251142856,1056,1053,1056,1050,3563
|
|
20240813,094400,247394525,1056,1053,1057,1053,1812
|
|
20240813,094300,245481058,1050,1052,1052,1050,3500
|
|
20240813,094200,241804548,1051,1051,1051,1051,821
|
|
20240813,094100,240941677,1052,1052,1052,1052,129
|
|
20240813,094000,240805969,1052,1052,1052,1051,732
|
|
20240813,093900,240036204,1052,1053,1053,1052,3907
|
|
20240813,093800,235922161,1053,1053,1053,1053,224
|
|
20240813,093700,235686289,1060,1059,1060,1059,11110
|
|
20240813,093600,223911749,1057,1055,1057,1055,1399
|
|
20240813,093500,222433178,1055,1055,1055,1055,14
|
|
20240813,093400,222418408,1054,1055,1055,1054,3401
|
|
20240813,093300,218830620,1055,1056,1056,1055,452
|
|
20240813,093200,218353611,1056,1057,1058,1056,2461
|
|
20240813,093100,215753943,1057,1057,1057,1056,174
|
|
20240813,093000,215570123,1056,1056,1056,1056,2943
|
|
20240813,092900,212462315,1059,1060,1060,1059,5219
|
|
20240813,092800,206930179,1063,1064,1064,1060,6073
|
|
20240813,092700,200473054,1064,1064,1064,1064,259
|
|
20240813,092600,200197478,1064,1061,1064,1061,2125
|
|
20240813,092500,197937600,1060,1060,1060,1059,96
|
|
20240813,092400,197835841,1061,1061,1061,1061,848
|
|
20240813,092300,196936113,1055,1060,1060,1055,20000
|
|
20240813,092200,175810762,1063,1066,1067,1060,818
|
|
20240813,092100,174938806,1066,1065,1066,1065,221
|
|
20240813,092000,174703440,1065,1055,1065,1055,19342
|
|
20240813,091900,154172616,1055,1059,1059,1055,5072
|
|
20240813,091800,148818012,1061,1062,1062,1061,5989
|
|
20240813,091700,142463643,1061,1061,1062,1061,317
|
|
20240813,091600,142127304,1059,1056,1060,1055,10290
|
|
20240813,091500,131254870,1055,1060,1060,1055,5804
|
|
20240813,091400,125125219,1060,1057,1060,1057,356
|
|
20240813,091300,124748921,1055,1058,1058,1055,1520
|
|
20240813,091200,123143596,1064,1065,1065,1063,524
|
|
20240813,091100,122585559,1066,1059,1066,1059,6631
|
|
20240813,091000,115555783,1059,1058,1059,1055,886
|
|
20240813,090900,114618651,1058,1060,1060,1055,7932
|
|
20240813,090800,106236501,1060,1060,1060,1056,4455
|
|
20240813,090700,101515801,1063,1070,1070,1060,9035
|
|
20240813,090600,91874369,1070,1070,1071,1066,19188
|
|
20240813,090500,71348506,1070,1075,1078,1070,4123
|
|
20240813,090400,66916198,1075,1076,1076,1068,3430
|
|
20240813,090300,63233271,1078,1061,1080,1061,19833
|
|
20240813,090200,42035066,1061,1060,1067,1060,3419
|
|
20240813,090100,38410638,1069,1059,1072,1052,6161
|
|
20240813,090000,31868319,1057,1050,1057,1048,29348
|