662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,195900,1157512386,1475,1475,1475,1475,22927
|
|
20240805,195800,1157512386,1475,1475,1475,1475,0
|
|
20240805,195700,1157512386,1475,1475,1475,1475,0
|
|
20240805,195600,1157512386,1475,1475,1475,1475,0
|
|
20240805,195500,1157512386,1475,1475,1475,1475,0
|
|
20240805,195400,1157512386,1475,1475,1475,1475,0
|
|
20240805,195300,1157512386,1475,1475,1475,1475,0
|
|
20240805,195200,1157512386,1475,1475,1475,1475,0
|
|
20240805,195100,1157512386,1475,1475,1475,1475,0
|
|
20240805,195000,1157512386,1475,1475,1475,1475,0
|
|
20240805,194900,1157512386,1475,1475,1475,1475,0
|
|
20240805,194800,1157512386,1475,1475,1475,1475,0
|
|
20240805,194700,1157512386,1475,1475,1475,1475,0
|
|
20240805,194600,1157512386,1475,1475,1475,1475,0
|
|
20240805,194500,1157512386,1475,1475,1475,1475,0
|
|
20240805,194400,1157512386,1475,1475,1475,1475,0
|
|
20240805,194300,1157512386,1475,1475,1475,1475,0
|
|
20240805,194200,1157512386,1475,1475,1475,1475,0
|
|
20240805,194100,1157512386,1475,1475,1475,1475,0
|
|
20240805,194000,1157512386,1475,1475,1475,1475,0
|
|
20240805,193900,1157512386,1475,1475,1475,1475,0
|
|
20240805,193800,1157512386,1475,1475,1475,1475,0
|
|
20240805,193700,1157512386,1475,1475,1475,1475,0
|
|
20240805,193600,1157512386,1475,1475,1475,1475,0
|
|
20240805,193500,1157512386,1475,1475,1475,1475,0
|
|
20240805,193400,1157512386,1475,1475,1475,1475,0
|
|
20240805,193300,1157512386,1475,1475,1475,1475,0
|
|
20240805,193200,1157512386,1475,1475,1475,1475,0
|
|
20240805,193100,1157512386,1475,1475,1475,1475,0
|
|
20240805,193000,1157512386,1475,1475,1475,1475,0
|
|
20240805,192900,1157512386,1475,1475,1475,1475,22927
|
|
20240805,192800,1157512386,1475,1475,1475,1475,0
|
|
20240805,192700,1157512386,1475,1475,1475,1475,0
|
|
20240805,192600,1157512386,1475,1475,1475,1475,0
|
|
20240805,192500,1157512386,1475,1475,1475,1475,0
|
|
20240805,192400,1157512386,1475,1475,1475,1475,0
|
|
20240805,192300,1157512386,1475,1475,1475,1475,0
|
|
20240805,192200,1157512386,1475,1475,1475,1475,0
|
|
20240805,192100,1157512386,1475,1475,1475,1475,0
|
|
20240805,192000,1157512386,1475,1475,1475,1475,0
|
|
20240805,191900,1157512386,1475,1475,1475,1475,0
|
|
20240805,191800,1157512386,1475,1475,1475,1475,0
|
|
20240805,191700,1157512386,1475,1475,1475,1475,0
|
|
20240805,191600,1157512386,1475,1475,1475,1475,0
|
|
20240805,191500,1157512386,1475,1475,1475,1475,0
|
|
20240805,191400,1157512386,1475,1475,1475,1475,0
|
|
20240805,191300,1157512386,1475,1475,1475,1475,0
|
|
20240805,191200,1157512386,1475,1475,1475,1475,0
|
|
20240805,191100,1157512386,1475,1475,1475,1475,0
|
|
20240805,191000,1157512386,1475,1475,1475,1475,0
|
|
20240805,190900,1157512386,1475,1475,1475,1475,0
|
|
20240805,190800,1157512386,1475,1475,1475,1475,0
|
|
20240805,190700,1157512386,1475,1475,1475,1475,0
|
|
20240805,190600,1157512386,1475,1475,1475,1475,0
|
|
20240805,190500,1157512386,1475,1475,1475,1475,0
|
|
20240805,190400,1157512386,1475,1475,1475,1475,0
|
|
20240805,190300,1157512386,1475,1475,1475,1475,0
|
|
20240805,190200,1157512386,1475,1475,1475,1475,0
|
|
20240805,190100,1157512386,1475,1475,1475,1475,0
|
|
20240805,190000,1157512386,1475,1475,1475,1475,0
|
|
20240805,185900,1157512386,1475,1475,1475,1475,22927
|
|
20240805,185800,1157512386,1475,1475,1475,1475,0
|
|
20240805,185700,1157512386,1475,1475,1475,1475,0
|
|
20240805,185600,1157512386,1475,1475,1475,1475,0
|
|
20240805,185500,1157512386,1475,1475,1475,1475,0
|
|
20240805,185400,1157512386,1475,1475,1475,1475,0
|
|
20240805,185300,1157512386,1475,1475,1475,1475,0
|
|
20240805,185200,1157512386,1475,1475,1475,1475,0
|
|
20240805,185100,1157512386,1475,1475,1475,1475,0
|
|
20240805,185000,1157512386,1475,1475,1475,1475,0
|
|
20240805,184900,1157512386,1475,1475,1475,1475,0
|
|
20240805,184800,1157512386,1475,1475,1475,1475,0
|
|
20240805,184700,1157512386,1475,1475,1475,1475,0
|
|
20240805,184600,1157512386,1475,1475,1475,1475,0
|
|
20240805,184500,1157512386,1475,1475,1475,1475,0
|
|
20240805,184400,1157512386,1475,1475,1475,1475,0
|
|
20240805,184300,1157512386,1475,1475,1475,1475,0
|
|
20240805,184200,1157512386,1475,1475,1475,1475,0
|
|
20240805,184100,1157512386,1475,1475,1475,1475,0
|
|
20240805,184000,1157512386,1475,1475,1475,1475,0
|
|
20240805,183900,1157512386,1475,1475,1475,1475,0
|
|
20240805,183800,1157512386,1475,1475,1475,1475,0
|
|
20240805,183700,1157512386,1475,1475,1475,1475,0
|
|
20240805,183600,1157512386,1475,1475,1475,1475,0
|
|
20240805,183500,1157512386,1475,1475,1475,1475,0
|
|
20240805,183400,1157512386,1475,1475,1475,1475,0
|
|
20240805,183300,1157512386,1475,1475,1475,1475,0
|
|
20240805,183200,1157512386,1475,1475,1475,1475,0
|
|
20240805,183100,1157512386,1475,1475,1475,1475,0
|
|
20240805,183000,1157512386,1475,1475,1475,1475,0
|
|
20240805,182900,1157512386,1475,1475,1475,1475,22927
|
|
20240805,182800,1157512386,1475,1475,1475,1475,0
|
|
20240805,182700,1157512386,1475,1475,1475,1475,0
|
|
20240805,182600,1157512386,1475,1475,1475,1475,0
|
|
20240805,182500,1157512386,1475,1475,1475,1475,0
|
|
20240805,182400,1157512386,1475,1475,1475,1475,0
|
|
20240805,182300,1157512386,1475,1475,1475,1475,0
|
|
20240805,182200,1157512386,1475,1475,1475,1475,0
|
|
20240805,182100,1157512386,1475,1475,1475,1475,0
|
|
20240805,182000,1157512386,1475,1475,1475,1475,0
|
|
20240805,181900,1157512386,1475,1475,1475,1475,0
|
|
20240805,181800,1157512386,1475,1475,1475,1475,0
|
|
20240805,181700,1157512386,1475,1475,1475,1475,0
|
|
20240805,181600,1157512386,1475,1475,1475,1475,0
|
|
20240805,181500,1157512386,1475,1475,1475,1475,0
|
|
20240805,181400,1157512386,1475,1475,1475,1475,0
|
|
20240805,181300,1157512386,1475,1475,1475,1475,0
|
|
20240805,181200,1157512386,1475,1475,1475,1475,0
|
|
20240805,181100,1157512386,1475,1475,1475,1475,0
|
|
20240805,181000,1157512386,1475,1475,1475,1475,0
|
|
20240805,180900,1157512386,1475,1475,1475,1475,0
|
|
20240805,180800,1157512386,1475,1475,1475,1475,0
|
|
20240805,180700,1157512386,1475,1475,1475,1475,0
|
|
20240805,180600,1157512386,1475,1475,1475,1475,0
|
|
20240805,180500,1157512386,1475,1475,1475,1475,0
|
|
20240805,180400,1157512386,1475,1475,1475,1475,0
|
|
20240805,180300,1157512386,1475,1475,1475,1475,0
|
|
20240805,180200,1157512386,1475,1475,1475,1475,0
|
|
20240805,180100,1157512386,1475,1475,1475,1475,0
|
|
20240805,180000,1157512386,1475,1475,1475,1475,0
|
|
20240805,175900,1157512386,1475,1475,1475,1475,22927
|
|
20240805,175800,1157512386,1475,1475,1475,1475,0
|
|
20240805,175700,1157512386,1475,1475,1475,1475,0
|
|
20240805,175600,1157512386,1475,1475,1475,1475,0
|
|
20240805,175500,1157512386,1475,1475,1475,1475,0
|
|
20240805,175400,1157512386,1475,1475,1475,1475,0
|
|
20240805,175300,1157512386,1475,1475,1475,1475,0
|
|
20240805,175200,1157512386,1475,1475,1475,1475,0
|
|
20240805,175100,1157512386,1475,1475,1475,1475,0
|
|
20240805,175000,1157512386,1475,1475,1475,1475,0
|
|
20240805,174900,1157512386,1475,1475,1475,1475,0
|
|
20240805,174800,1157512386,1475,1475,1475,1475,0
|
|
20240805,174700,1157512386,1475,1475,1475,1475,0
|
|
20240805,174600,1157512386,1475,1475,1475,1475,0
|
|
20240805,174500,1157512386,1475,1475,1475,1475,0
|
|
20240805,174400,1157512386,1475,1475,1475,1475,0
|
|
20240805,174300,1157512386,1475,1475,1475,1475,0
|
|
20240805,174200,1157512386,1475,1475,1475,1475,0
|
|
20240805,174100,1157512386,1475,1475,1475,1475,0
|
|
20240805,174000,1157512386,1475,1475,1475,1475,0
|
|
20240805,173900,1157512386,1475,1475,1475,1475,0
|
|
20240805,173800,1157512386,1475,1475,1475,1475,0
|
|
20240805,173700,1157512386,1475,1475,1475,1475,0
|
|
20240805,173600,1157512386,1475,1475,1475,1475,0
|
|
20240805,173500,1157512386,1475,1475,1475,1475,0
|
|
20240805,173400,1157512386,1475,1475,1475,1475,0
|
|
20240805,173300,1157512386,1475,1475,1475,1475,0
|
|
20240805,173200,1157512386,1475,1475,1475,1475,0
|
|
20240805,173100,1157512386,1475,1475,1475,1475,0
|
|
20240805,173000,1157512386,1475,1475,1475,1475,0
|
|
20240805,172900,1157512386,1475,1475,1475,1475,22927
|
|
20240805,172800,1157512386,1475,1475,1475,1475,0
|
|
20240805,172700,1157512386,1475,1475,1475,1475,0
|
|
20240805,172600,1157512386,1475,1475,1475,1475,0
|
|
20240805,172500,1157512386,1475,1475,1475,1475,0
|
|
20240805,172400,1157512386,1475,1475,1475,1475,0
|
|
20240805,172300,1157512386,1475,1475,1475,1475,0
|
|
20240805,172200,1157512386,1475,1475,1475,1475,0
|
|
20240805,172100,1157512386,1475,1475,1475,1475,0
|
|
20240805,172000,1157512386,1475,1475,1475,1475,0
|
|
20240805,171900,1157512386,1475,1475,1475,1475,0
|
|
20240805,171800,1157512386,1475,1475,1475,1475,0
|
|
20240805,171700,1157512386,1475,1475,1475,1475,0
|
|
20240805,171600,1157512386,1475,1475,1475,1475,0
|
|
20240805,171500,1157512386,1475,1475,1475,1475,0
|
|
20240805,171400,1157512386,1475,1475,1475,1475,0
|
|
20240805,171300,1157512386,1475,1475,1475,1475,0
|
|
20240805,171200,1157512386,1475,1475,1475,1475,0
|
|
20240805,171100,1157512386,1475,1475,1475,1475,0
|
|
20240805,171000,1157512386,1475,1475,1475,1475,0
|
|
20240805,170900,1157512386,1475,1475,1475,1475,0
|
|
20240805,170800,1157512386,1475,1475,1475,1475,0
|
|
20240805,170700,1157512386,1475,1475,1475,1475,0
|
|
20240805,170600,1157512386,1475,1475,1475,1475,0
|
|
20240805,170500,1157512386,1475,1475,1475,1475,0
|
|
20240805,170400,1157512386,1475,1475,1475,1475,0
|
|
20240805,170300,1157512386,1475,1475,1475,1475,0
|
|
20240805,170200,1157512386,1475,1475,1475,1475,0
|
|
20240805,170100,1157512386,1475,1475,1475,1475,0
|
|
20240805,170000,1157512386,1475,1475,1475,1475,0
|
|
20240805,165900,1157512386,1475,1475,1475,1475,22927
|
|
20240805,165800,1157512386,1475,1475,1475,1475,0
|
|
20240805,165700,1157512386,1475,1475,1475,1475,0
|
|
20240805,165600,1157512386,1475,1475,1475,1475,0
|
|
20240805,165500,1157512386,1475,1475,1475,1475,0
|
|
20240805,165400,1157512386,1475,1475,1475,1475,0
|
|
20240805,165300,1157512386,1475,1475,1475,1475,0
|
|
20240805,165200,1157512386,1475,1475,1475,1475,0
|
|
20240805,165100,1157512386,1475,1475,1475,1475,0
|
|
20240805,165000,1157512386,1475,1475,1475,1475,0
|
|
20240805,164900,1157512386,1475,1475,1475,1475,0
|
|
20240805,164800,1157512386,1475,1475,1475,1475,0
|
|
20240805,164700,1157512386,1475,1475,1475,1475,0
|
|
20240805,164600,1157512386,1475,1475,1475,1475,0
|
|
20240805,164500,1157512386,1475,1475,1475,1475,0
|
|
20240805,164400,1157512386,1475,1475,1475,1475,0
|
|
20240805,164300,1157512386,1475,1475,1475,1475,0
|
|
20240805,164200,1157512386,1475,1475,1475,1475,0
|
|
20240805,164100,1157512386,1475,1475,1475,1475,0
|
|
20240805,164000,1157512386,1475,1475,1475,1475,0
|
|
20240805,163900,1157512386,1475,1475,1475,1475,0
|
|
20240805,163800,1157512386,1475,1475,1475,1475,0
|
|
20240805,163700,1157512386,1475,1475,1475,1475,0
|
|
20240805,163600,1157512386,1475,1475,1475,1475,0
|
|
20240805,163500,1157512386,1475,1475,1475,1475,0
|
|
20240805,163400,1157512386,1475,1475,1475,1475,0
|
|
20240805,163300,1157512386,1475,1475,1475,1475,0
|
|
20240805,163200,1157512386,1475,1475,1475,1475,0
|
|
20240805,163100,1157512386,1475,1475,1475,1475,0
|
|
20240805,163000,1157512386,1475,1475,1475,1475,0
|
|
20240805,162900,1157512386,1475,1475,1475,1475,22927
|
|
20240805,162800,1157512386,1475,1475,1475,1475,0
|
|
20240805,162700,1157512386,1475,1475,1475,1475,0
|
|
20240805,162600,1157512386,1475,1475,1475,1475,0
|
|
20240805,162500,1157512386,1475,1475,1475,1475,0
|
|
20240805,162400,1157512386,1475,1475,1475,1475,0
|
|
20240805,162300,1157512386,1475,1475,1475,1475,0
|
|
20240805,162200,1157512386,1475,1475,1475,1475,0
|
|
20240805,162100,1157512386,1475,1475,1475,1475,0
|
|
20240805,162000,1157512386,1475,1475,1475,1475,0
|
|
20240805,161900,1157512386,1475,1475,1475,1475,0
|
|
20240805,161800,1157512386,1475,1475,1475,1475,0
|
|
20240805,161700,1157512386,1475,1475,1475,1475,0
|
|
20240805,161600,1157512386,1475,1475,1475,1475,0
|
|
20240805,161500,1157512386,1475,1475,1475,1475,0
|
|
20240805,161400,1157512386,1475,1475,1475,1475,0
|
|
20240805,161300,1157512386,1475,1475,1475,1475,0
|
|
20240805,161200,1157512386,1475,1475,1475,1475,0
|
|
20240805,161100,1157512386,1475,1475,1475,1475,0
|
|
20240805,161000,1157512386,1475,1475,1475,1475,0
|
|
20240805,160900,1157512386,1475,1475,1475,1475,0
|
|
20240805,160800,1157512386,1475,1475,1475,1475,0
|
|
20240805,160700,1157512386,1475,1475,1475,1475,0
|
|
20240805,160600,1157512386,1475,1475,1475,1475,0
|
|
20240805,160500,1157512386,1475,1475,1475,1475,0
|
|
20240805,160400,1157512386,1475,1475,1475,1475,0
|
|
20240805,160300,1157512386,1475,1475,1475,1475,0
|
|
20240805,160200,1157512386,1475,1475,1475,1475,0
|
|
20240805,160100,1157512386,1475,1475,1475,1475,0
|
|
20240805,160000,1157512386,1475,1475,1475,1475,0
|
|
20240805,155900,1157512386,1475,1475,1475,1475,22927
|
|
20240805,155800,1157512386,1475,1475,1475,1475,0
|
|
20240805,155700,1157512386,1475,1475,1475,1475,0
|
|
20240805,155600,1157512386,1475,1475,1475,1475,0
|
|
20240805,155500,1157512386,1475,1475,1475,1475,0
|
|
20240805,155400,1157512386,1475,1475,1475,1475,0
|
|
20240805,155300,1157512386,1475,1475,1475,1475,0
|
|
20240805,155200,1157512386,1475,1475,1475,1475,0
|
|
20240805,155100,1157512386,1475,1475,1475,1475,0
|
|
20240805,155000,1157512386,1475,1475,1475,1475,0
|
|
20240805,154900,1157512386,1475,1475,1475,1475,0
|
|
20240805,154800,1157512386,1475,1475,1475,1475,0
|
|
20240805,154700,1157512386,1475,1475,1475,1475,0
|
|
20240805,154600,1157512386,1475,1475,1475,1475,0
|
|
20240805,154500,1157512386,1475,1475,1475,1475,0
|
|
20240805,154400,1157512386,1475,1475,1475,1475,0
|
|
20240805,154300,1157512386,1475,1475,1475,1475,0
|
|
20240805,154200,1157512386,1475,1475,1475,1475,0
|
|
20240805,154100,1157512386,1475,1475,1475,1475,0
|
|
20240805,154000,1157512386,1475,1475,1475,1475,0
|
|
20240805,153900,1157512386,1475,1475,1475,1475,0
|
|
20240805,153800,1157512386,1475,1475,1475,1475,0
|
|
20240805,153700,1157512386,1475,1475,1475,1475,0
|
|
20240805,153600,1157512386,1475,1475,1475,1475,0
|
|
20240805,153500,1157512386,1475,1475,1475,1475,0
|
|
20240805,153400,1157512386,1475,1475,1475,1475,0
|
|
20240805,153300,1157512386,1475,1475,1475,1475,0
|
|
20240805,153200,1157512386,1475,1475,1475,1475,0
|
|
20240805,153100,1157512386,1475,1475,1475,1475,0
|
|
20240805,153000,1157512386,1475,1475,1475,1475,22927
|
|
20240805,152900,1123695061,1460,1460,1460,1460,0
|
|
20240805,152800,1123695061,1460,1460,1460,1460,0
|
|
20240805,152700,1123695061,1460,1460,1460,1460,0
|
|
20240805,152600,1123695061,1460,1460,1460,1460,0
|
|
20240805,152500,1123695061,1460,1460,1460,1460,0
|
|
20240805,152400,1123695061,1460,1460,1460,1460,0
|
|
20240805,152300,1123695061,1460,1460,1460,1460,0
|
|
20240805,152200,1123695061,1460,1460,1460,1460,0
|
|
20240805,152100,1123695061,1460,1460,1460,1460,0
|
|
20240805,152000,1123695061,1460,1460,1460,1460,0
|
|
20240805,151900,1123695061,1460,1450,1461,1450,3761
|
|
20240805,151800,1118203839,1462,1447,1462,1447,738
|
|
20240805,151700,1117128408,1454,1445,1454,1445,7930
|
|
20240805,151600,1105639610,1445,1439,1445,1439,2468
|
|
20240805,151500,1102082851,1439,1413,1440,1413,3014
|
|
20240805,151400,1097782263,1440,1440,1440,1440,625
|
|
20240805,151300,1096882263,1422,1406,1422,1406,5340
|
|
20240805,151200,1089309638,1410,1410,1410,1407,2666
|
|
20240805,151100,1085554336,1411,1422,1422,1411,3191
|
|
20240805,151000,1081036929,1422,1425,1442,1421,1435
|
|
20240805,150900,1078996360,1429,1429,1429,1429,81
|
|
20240805,150800,1078880611,1448,1448,1448,1448,0
|
|
20240805,150700,1078880611,1448,1427,1448,1427,1181
|
|
20240805,150600,1077195156,1451,1451,1451,1451,0
|
|
20240805,150500,1077195156,1451,1435,1451,1435,2471
|
|
20240805,150400,1073631871,1437,1437,1437,1437,1066
|
|
20240805,150300,1072100029,1437,1437,1437,1436,1714
|
|
20240805,150200,1069637625,1451,1451,1451,1451,300
|
|
20240805,150100,1069202325,1451,1435,1451,1434,4092
|
|
20240805,150000,1063330297,1427,1424,1428,1424,8774
|
|
20240805,145900,1050818159,1425,1418,1425,1418,5809
|
|
20240805,145800,1042574836,1418,1418,1418,1418,143
|
|
20240805,145700,1042372062,1419,1409,1420,1397,24143
|
|
20240805,145600,1008270504,1414,1411,1414,1411,3964
|
|
20240805,145500,1002677135,1415,1419,1419,1415,610
|
|
20240805,145400,1001812965,1420,1420,1421,1420,7923
|
|
20240805,145300,990561423,1420,1421,1427,1420,12783
|
|
20240805,145200,972396581,1421,1437,1437,1421,1392
|
|
20240805,145100,970406611,1440,1440,1440,1440,8684
|
|
20240805,145000,957901651,1440,1445,1445,1438,4413
|
|
20240805,144900,951546483,1445,1450,1450,1445,6478
|
|
20240805,144800,942167633,1450,1450,1450,1450,1789
|
|
20240805,144700,939573583,1451,1457,1457,1451,1039
|
|
20240805,144600,938061471,1461,1462,1462,1460,5564
|
|
20240805,144500,929932662,1463,1466,1467,1463,10370
|
|
20240805,144400,914740143,1467,1470,1470,1467,10277
|
|
20240805,144300,899638742,1470,1470,1475,1470,2605
|
|
20240805,144200,895808959,1476,1470,1477,1470,4025
|
|
20240805,144100,889888173,1470,1469,1470,1467,2915
|
|
20240805,144000,885608506,1469,1472,1472,1469,4341
|
|
20240805,143900,879226563,1472,1479,1479,1470,7927
|
|
20240805,143800,867557940,1475,1475,1479,1475,4296
|
|
20240805,143700,861220332,1479,1479,1479,1479,9
|
|
20240805,143600,861207021,1479,1478,1479,1474,1000
|
|
20240805,143500,859733007,1472,1480,1480,1472,379
|
|
20240805,143400,859172627,1480,1481,1481,1480,145
|
|
20240805,143300,858958026,1481,1480,1481,1480,122
|
|
20240805,143200,858777444,1480,1482,1482,1480,27625
|
|
20240805,143100,817875043,1481,1484,1484,1481,1648
|
|
20240805,143000,815433876,1485,1485,1485,1485,0
|
|
20240805,142900,815433876,1485,1486,1486,1485,3455
|
|
20240805,142800,810302483,1487,1490,1490,1487,18
|
|
20240805,142700,810275682,1486,1487,1487,1486,2236
|
|
20240805,142600,806951983,1487,1495,1495,1487,6933
|
|
20240805,142500,796618144,1495,1495,1495,1495,0
|
|
20240805,142400,796618144,1495,1495,1495,1495,0
|
|
20240805,142300,796618144,1495,1495,1495,1495,0
|
|
20240805,142200,796618144,1495,1495,1495,1495,0
|
|
20240805,142100,796618144,1495,1495,1495,1495,0
|
|
20240805,142000,796618144,1495,1495,1495,1495,0
|
|
20240805,141900,796618144,1495,1495,1495,1495,0
|
|
20240805,141800,796618144,1495,1495,1495,1495,0
|
|
20240805,141700,796618144,1495,1495,1495,1495,0
|
|
20240805,141600,796618144,1495,1495,1495,1495,0
|
|
20240805,141500,796618144,1495,1495,1495,1495,0
|
|
20240805,141400,796618144,1495,1495,1495,1495,0
|
|
20240805,141300,796618144,1495,1495,1495,1495,0
|
|
20240805,141200,796618144,1495,1495,1495,1495,0
|
|
20240805,141100,796618144,1495,1495,1495,1495,0
|
|
20240805,141000,796618144,1495,1495,1495,1495,0
|
|
20240805,140900,796618144,1495,1495,1495,1495,0
|
|
20240805,140800,796618144,1495,1495,1495,1495,0
|
|
20240805,140700,796618144,1495,1495,1495,1495,0
|
|
20240805,140600,796618144,1495,1495,1495,1495,0
|
|
20240805,140500,796618144,1495,1495,1495,1495,0
|
|
20240805,140400,796618144,1495,1495,1495,1495,0
|
|
20240805,140300,796618144,1495,1495,1495,1495,0
|
|
20240805,140200,796618144,1495,1495,1495,1495,0
|
|
20240805,140100,796618144,1495,1495,1495,1495,0
|
|
20240805,140000,796618144,1495,1495,1495,1495,0
|
|
20240805,135900,796618144,1495,1495,1495,1495,0
|
|
20240805,135800,796618144,1495,1495,1495,1495,0
|
|
20240805,135700,796618144,1495,1495,1495,1495,0
|
|
20240805,135600,796618144,1495,1495,1495,1495,0
|
|
20240805,135500,796618144,1495,1495,1495,1493,186
|
|
20240805,135400,796340114,1495,1495,1495,1495,218
|
|
20240805,135300,796014204,1492,1494,1495,1492,1219
|
|
20240805,135200,794192515,1494,1494,1494,1494,212
|
|
20240805,135100,793875787,1490,1494,1494,1490,760
|
|
20240805,135000,792742834,1494,1493,1494,1492,146
|
|
20240805,134900,792524714,1494,1494,1494,1492,380
|
|
20240805,134800,791957248,1494,1494,1494,1487,225
|
|
20240805,134700,791621795,1494,1494,1494,1494,139
|
|
20240805,134600,791414129,1494,1494,1494,1494,96
|
|
20240805,134500,791270705,1494,1490,1494,1490,143
|
|
20240805,134400,791057343,1492,1492,1492,1487,234
|
|
20240805,134300,790708315,1491,1491,1491,1490,809
|
|
20240805,134200,789502196,1491,1490,1491,1490,128
|
|
20240805,134100,789311472,1490,1492,1492,1490,152
|
|
20240805,134000,789084863,1492,1485,1492,1485,7926
|
|
20240805,133900,777313871,1493,1493,1493,1486,5205
|
|
20240805,133800,769576895,1493,1494,1494,1493,118
|
|
20240805,133700,769400607,1494,1491,1494,1491,143
|
|
20240805,133600,769187331,1490,1490,1491,1490,133
|
|
20240805,133500,768989073,1490,1492,1492,1487,9491
|
|
20240805,133400,754862748,1491,1491,1491,1491,305
|
|
20240805,133300,754407993,1490,1490,1490,1490,0
|
|
20240805,133200,754407993,1490,1492,1492,1490,3447
|
|
20240805,133100,749267941,1498,1498,1498,1498,0
|
|
20240805,133000,749267941,1498,1498,1498,1498,64
|
|
20240805,132900,749172069,1498,1492,1498,1492,28
|
|
20240805,132800,749130245,1498,1498,1498,1498,28
|
|
20240805,132700,749088301,1492,1499,1499,1492,2966
|
|
20240805,132600,744661687,1499,1499,1499,1499,96
|
|
20240805,132500,744517783,1493,1492,1493,1492,7
|
|
20240805,132400,744507337,1492,1492,1492,1492,0
|
|
20240805,132300,744507337,1492,1492,1492,1492,157
|
|
20240805,132200,744273093,1492,1493,1493,1492,1400
|
|
20240805,132100,742183187,1493,1493,1493,1493,0
|
|
20240805,132000,742183187,1493,1499,1499,1493,332
|
|
20240805,131900,741686311,1492,1492,1492,1492,0
|
|
20240805,131800,741686311,1492,1493,1493,1492,1803
|
|
20240805,131700,738994920,1493,1494,1494,1493,653
|
|
20240805,131600,738019961,1503,1503,1503,1503,0
|
|
20240805,131500,738019961,1503,1503,1503,1503,178
|
|
20240805,131400,737752427,1504,1504,1504,1504,100
|
|
20240805,131300,737602027,1493,1493,1493,1493,0
|
|
20240805,131200,737602027,1493,1500,1500,1491,1122
|
|
20240805,131100,735926719,1494,1494,1494,1494,0
|
|
20240805,131000,735926719,1494,1495,1495,1494,624
|
|
20240805,130900,734993983,1495,1495,1495,1495,1
|
|
20240805,130800,734992488,1495,1497,1497,1495,869
|
|
20240805,130700,733692885,1495,1495,1495,1495,0
|
|
20240805,130600,733692885,1495,1500,1500,1495,2357
|
|
20240805,130500,730166931,1499,1499,1499,1499,62
|
|
20240805,130400,730073993,1499,1499,1500,1499,246
|
|
20240805,130300,729705122,1500,1500,1500,1500,48
|
|
20240805,130200,729633122,1496,1495,1497,1495,5721
|
|
20240805,130100,721075546,1500,1500,1500,1500,5984
|
|
20240805,130000,712099546,1495,1504,1504,1495,8207
|
|
20240805,125900,699787823,1510,1510,1511,1504,1870
|
|
20240805,125800,696971927,1510,1510,1510,1510,100
|
|
20240805,125700,696820927,1508,1511,1511,1508,265
|
|
20240805,125600,696421277,1512,1512,1512,1512,0
|
|
20240805,125500,696421277,1512,1512,1512,1512,0
|
|
20240805,125400,696421277,1512,1511,1512,1511,2000
|
|
20240805,125300,693398108,1511,1510,1511,1508,2188
|
|
20240805,125200,690098186,1511,1508,1511,1508,478
|
|
20240805,125100,689376576,1508,1508,1508,1508,0
|
|
20240805,125000,689376576,1508,1508,1508,1508,658
|
|
20240805,124900,688384312,1506,1508,1508,1506,2736
|
|
20240805,124800,684262497,1508,1507,1508,1507,1428
|
|
20240805,124700,682110073,1508,1510,1510,1507,4720
|
|
20240805,124600,674995204,1510,1510,1510,1510,0
|
|
20240805,124500,674995204,1510,1512,1512,1510,11
|
|
20240805,124400,674978592,1509,1510,1512,1509,1430
|
|
20240805,124300,672818726,1510,1515,1515,1510,7626
|
|
20240805,124200,661291818,1512,1513,1515,1512,7387
|
|
20240805,124100,650118646,1513,1513,1513,1513,0
|
|
20240805,124000,650118646,1513,1514,1514,1513,3000
|
|
20240805,123900,645578981,1514,1514,1514,1514,132
|
|
20240805,123800,645379133,1514,1514,1514,1514,0
|
|
20240805,123700,645379133,1514,1514,1514,1514,0
|
|
20240805,123600,645379133,1514,1514,1514,1514,0
|
|
20240805,123500,645379133,1514,1514,1514,1514,1500
|
|
20240805,123400,643108133,1514,1514,1514,1514,1421
|
|
20240805,123300,640956739,1514,1514,1514,1514,100
|
|
20240805,123200,640805339,1514,1521,1521,1514,171
|
|
20240805,123100,640546086,1514,1514,1514,1514,0
|
|
20240805,123000,640546086,1514,1514,1514,1514,2191
|
|
20240805,122900,637228912,1514,1515,1515,1514,4700
|
|
20240805,122800,630109242,1515,1515,1515,1515,1000
|
|
20240805,122700,628594242,1515,1515,1515,1515,0
|
|
20240805,122600,628594242,1515,1516,1516,1515,1000
|
|
20240805,122500,627079142,1515,1516,1516,1515,1814
|
|
20240805,122400,624330138,1520,1522,1522,1520,166
|
|
20240805,122300,624077538,1522,1516,1522,1516,250
|
|
20240805,122200,623698238,1522,1522,1522,1522,9
|
|
20240805,122100,623684540,1516,1517,1517,1516,365
|
|
20240805,122000,623130961,1517,1517,1517,1517,635
|
|
20240805,121900,622167666,1522,1522,1522,1522,0
|
|
20240805,121800,622167666,1522,1524,1524,1522,60
|
|
20240805,121700,622076306,1524,1523,1524,1523,661
|
|
20240805,121600,621069225,1516,1516,1516,1516,176
|
|
20240805,121500,620802409,1516,1516,1516,1516,240
|
|
20240805,121400,620438569,1515,1515,1515,1515,0
|
|
20240805,121300,620438569,1515,1515,1515,1515,1110
|
|
20240805,121200,618756919,1515,1515,1515,1515,727
|
|
20240805,121100,617655514,1515,1515,1515,1515,570
|
|
20240805,121000,616791964,1517,1516,1517,1516,536
|
|
20240805,120900,615979253,1517,1520,1520,1517,560
|
|
20240805,120800,615129553,1523,1516,1523,1516,74
|
|
20240805,120700,615016991,1516,1517,1517,1516,1010
|
|
20240805,120600,613485731,1516,1516,1516,1516,0
|
|
20240805,120500,613485731,1516,1516,1516,1516,2000
|
|
20240805,120400,610453731,1516,1517,1517,1516,7593
|
|
20240805,120300,598942157,1516,1516,1516,1516,0
|
|
20240805,120200,598942157,1516,1516,1516,1516,0
|
|
20240805,120100,598942157,1516,1516,1516,1516,0
|
|
20240805,120000,598942157,1516,1516,1516,1516,0
|
|
20240805,115900,598942157,1516,1516,1516,1516,100
|
|
20240805,115800,598790557,1516,1516,1516,1516,0
|
|
20240805,115700,598790557,1516,1516,1516,1516,149
|
|
20240805,115600,598564673,1524,1524,1524,1524,0
|
|
20240805,115500,598564673,1524,1524,1524,1524,0
|
|
20240805,115400,598564673,1524,1524,1524,1524,33
|
|
20240805,115300,598514381,1515,1515,1515,1515,5
|
|
20240805,115200,598506806,1520,1519,1520,1514,30019
|
|
20240805,115100,553028436,1519,1519,1519,1519,141
|
|
20240805,115000,552814257,1524,1518,1524,1518,205
|
|
20240805,114900,552501867,1522,1522,1522,1522,0
|
|
20240805,114800,552501867,1522,1522,1522,1522,35
|
|
20240805,114700,552448597,1521,1521,1521,1521,0
|
|
20240805,114600,552448597,1521,1521,1521,1521,146
|
|
20240805,114500,552226531,1515,1515,1515,1515,0
|
|
20240805,114400,552226531,1515,1515,1515,1515,0
|
|
20240805,114300,552226531,1515,1515,1515,1515,0
|
|
20240805,114200,552226531,1515,1520,1520,1515,2861
|
|
20240805,114100,547891436,1520,1520,1520,1520,16
|
|
20240805,114000,547867116,1520,1520,1521,1520,698
|
|
20240805,113900,546805479,1514,1516,1516,1514,11174
|
|
20240805,113800,529882434,1516,1516,1516,1516,50
|
|
20240805,113700,529806634,1515,1526,1526,1515,14047
|
|
20240805,113600,508449742,1526,1526,1526,1526,0
|
|
20240805,113500,508449742,1526,1526,1526,1526,569
|
|
20240805,113400,507581448,1525,1530,1530,1525,1512
|
|
20240805,113300,505273708,1526,1526,1526,1526,0
|
|
20240805,113200,505273708,1526,1525,1526,1525,3
|
|
20240805,113100,505269131,1524,1524,1525,1524,2000
|
|
20240805,113000,502220995,1529,1524,1529,1524,468
|
|
20240805,112900,501506948,1529,1529,1529,1529,0
|
|
20240805,112800,501506948,1529,1527,1529,1527,1635
|
|
20240805,112700,499008667,1520,1526,1526,1517,915
|
|
20240805,112600,497615035,1517,1526,1526,1517,218
|
|
20240805,112500,497284167,1525,1516,1525,1516,2
|
|
20240805,112400,497281126,1525,1526,1526,1515,4343
|
|
20240805,112300,490663591,1526,1524,1526,1516,3284
|
|
20240805,112200,485658286,1524,1525,1525,1515,77
|
|
20240805,112100,485541480,1525,1515,1525,1515,6504
|
|
20240805,112000,475687880,1515,1521,1525,1514,10081
|
|
20240805,111900,460415302,1522,1523,1523,1522,3
|
|
20240805,111800,460410734,1524,1524,1524,1524,1566
|
|
20240805,111700,458024150,1524,1524,1524,1524,200
|
|
20240805,111600,457719350,1521,1528,1528,1521,257
|
|
20240805,111500,457328439,1528,1527,1528,1527,176
|
|
20240805,111400,457059593,1527,1523,1527,1520,11592
|
|
20240805,111300,439429670,1523,1528,1529,1523,1311
|
|
20240805,111200,437426659,1529,1529,1529,1522,30
|
|
20240805,111100,437380796,1522,1529,1529,1522,2502
|
|
20240805,111000,433570015,1529,1527,1529,1527,318
|
|
20240805,110900,433084221,1522,1523,1523,1522,100
|
|
20240805,110800,432931971,1522,1523,1523,1522,786
|
|
20240805,110700,431735280,1523,1522,1523,1522,523
|
|
20240805,110600,430939123,1520,1527,1529,1520,1664
|
|
20240805,110500,428408667,1528,1536,1536,1528,7345
|
|
20240805,110400,417151353,1536,1539,1544,1536,12367
|
|
20240805,110300,398128515,1539,1549,1549,1539,2053
|
|
20240805,110200,394967236,1549,1542,1549,1542,780
|
|
20240805,110100,393764344,1542,1535,1542,1535,713
|
|
20240805,110000,392668428,1536,1538,1542,1536,314
|
|
20240805,105900,392185670,1538,1540,1540,1538,9102
|
|
20240805,105800,378180373,1538,1538,1538,1538,811
|
|
20240805,105700,376933055,1538,1538,1538,1538,1263
|
|
20240805,105600,374990561,1538,1539,1540,1538,938
|
|
20240805,105500,373547136,1540,1547,1547,1540,15157
|
|
20240805,105400,350153925,1547,1549,1549,1547,22
|
|
20240805,105300,350119886,1549,1552,1552,1549,14884
|
|
20240805,105200,327042637,1552,1555,1555,1552,6680
|
|
20240805,105100,316669290,1555,1555,1555,1555,2893
|
|
20240805,105000,312170675,1556,1558,1558,1556,2793
|
|
20240805,104900,307822045,1558,1558,1558,1558,15
|
|
20240805,104800,307798675,1558,1560,1560,1558,1200
|
|
20240805,104700,305928867,1558,1558,1558,1558,1146
|
|
20240805,104600,304143399,1565,1565,1565,1565,0
|
|
20240805,104500,304143399,1565,1565,1565,1565,9
|
|
20240805,104400,304129314,1556,1556,1556,1556,0
|
|
20240805,104300,304129314,1556,1556,1556,1556,0
|
|
20240805,104200,304129314,1556,1556,1556,1556,0
|
|
20240805,104100,304129314,1556,1560,1560,1555,4300
|
|
20240805,104000,297426037,1563,1563,1563,1563,934
|
|
20240805,103900,295966195,1561,1561,1561,1561,181
|
|
20240805,103800,295683654,1560,1560,1560,1560,0
|
|
20240805,103700,295683654,1560,1554,1560,1554,746
|
|
20240805,103600,294520165,1560,1559,1560,1554,366
|
|
20240805,103500,293950303,1559,1559,1559,1559,43
|
|
20240805,103400,293883266,1559,1559,1559,1559,0
|
|
20240805,103300,293883266,1559,1558,1559,1558,151
|
|
20240805,103200,293647907,1558,1557,1558,1557,640
|
|
20240805,103100,292650827,1557,1557,1557,1557,17
|
|
20240805,103000,292624358,1551,1557,1557,1551,7
|
|
20240805,102900,292613471,1557,1557,1557,1550,31
|
|
20240805,102800,292565253,1557,1550,1557,1547,7487
|
|
20240805,102700,280959540,1550,1550,1550,1550,626
|
|
20240805,102600,279989240,1545,1545,1545,1545,154
|
|
20240805,102500,279751310,1545,1549,1550,1545,622
|
|
20240805,102400,278788837,1549,1551,1551,1549,4550
|
|
20240805,102300,271735051,1550,1550,1550,1550,128
|
|
20240805,102200,271536651,1553,1553,1553,1553,51
|
|
20240805,102100,271457448,1550,1550,1551,1550,1605
|
|
20240805,102000,268969498,1550,1556,1556,1550,7278
|
|
20240805,101900,257666677,1556,1557,1557,1556,631
|
|
20240805,101800,256684365,1557,1557,1557,1557,881
|
|
20240805,101700,255312648,1558,1567,1567,1558,2869
|
|
20240805,101600,250839702,1559,1559,1559,1559,613
|
|
20240805,101500,249884035,1559,1560,1560,1559,3924
|
|
20240805,101400,243766369,1560,1560,1560,1560,60
|
|
20240805,101300,243672769,1560,1561,1561,1559,2890
|
|
20240805,101200,239163751,1561,1562,1562,1561,3060
|
|
20240805,101100,234386666,1567,1567,1567,1567,86
|
|
20240805,101000,234251904,1567,1562,1567,1562,1827
|
|
20240805,100900,231398025,1567,1567,1567,1567,12
|
|
20240805,100800,231379221,1567,1567,1567,1566,128
|
|
20240805,100700,231178646,1567,1567,1567,1567,24
|
|
20240805,100600,231141038,1567,1562,1567,1562,3639
|
|
20240805,100500,225456815,1561,1562,1562,1561,1003
|
|
20240805,100400,223890883,1567,1567,1567,1562,1023
|
|
20240805,100300,222292842,1567,1562,1567,1562,4
|
|
20240805,100200,222286579,1561,1567,1567,1561,138
|
|
20240805,100100,222071107,1567,1567,1567,1567,41
|
|
20240805,100000,222006860,1559,1559,1559,1559,0
|
|
20240805,095900,222006860,1559,1560,1560,1559,124
|
|
20240805,095800,221813444,1560,1560,1567,1560,802
|
|
20240805,095700,220562275,1560,1560,1560,1560,160
|
|
20240805,095600,220312675,1560,1568,1568,1556,7270
|
|
20240805,095500,208970792,1564,1564,1564,1564,124
|
|
20240805,095400,208776856,1564,1567,1567,1564,55
|
|
20240805,095300,208690729,1569,1571,1571,1566,4139
|
|
20240805,095200,202199252,1572,1580,1580,1572,13901
|
|
20240805,095100,180258430,1583,1582,1583,1580,7649
|
|
20240805,095000,168166402,1583,1589,1589,1583,1022
|
|
20240805,094900,166548570,1589,1589,1589,1584,442
|
|
20240805,094800,165848407,1589,1589,1589,1589,4
|
|
20240805,094700,165842051,1584,1584,1584,1584,0
|
|
20240805,094600,165842051,1584,1584,1584,1583,2080
|
|
20240805,094500,162548811,1584,1590,1590,1584,2043
|
|
20240805,094400,159312277,1590,1585,1590,1585,139
|
|
20240805,094300,159091907,1585,1585,1586,1585,554
|
|
20240805,094200,158213812,1590,1586,1590,1584,5234
|
|
20240805,094100,149912788,1586,1586,1586,1586,221
|
|
20240805,094000,149562282,1584,1584,1584,1584,963
|
|
20240805,093900,148036890,1584,1584,1584,1584,137
|
|
20240805,093800,147819882,1585,1585,1585,1585,6600
|
|
20240805,093700,137358882,1590,1590,1590,1590,9
|
|
20240805,093600,137344572,1590,1585,1590,1585,133
|
|
20240805,093500,137133747,1585,1585,1585,1585,40
|
|
20240805,093400,137070347,1585,1585,1585,1585,6762
|
|
20240805,093300,126352577,1591,1591,1591,1585,2767
|
|
20240805,093200,121966839,1593,1587,1595,1586,3238
|
|
20240805,093100,116830067,1587,1590,1590,1587,4900
|
|
20240805,093000,109045037,1590,1591,1591,1590,100
|
|
20240805,092900,108886002,1590,1595,1596,1590,220
|
|
20240805,092800,108535238,1596,1596,1596,1596,0
|
|
20240805,092700,108535238,1596,1596,1596,1596,2655
|
|
20240805,092600,104297858,1596,1596,1596,1596,117
|
|
20240805,092500,104111126,1587,1596,1596,1587,132
|
|
20240805,092400,103901174,1595,1596,1596,1587,708
|
|
20240805,092300,102776485,1591,1596,1596,1591,109
|
|
20240805,092200,102602536,1596,1590,1596,1585,5027
|
|
20240805,092100,94625373,1597,1595,1597,1595,203
|
|
20240805,092000,94301310,1596,1596,1596,1596,51
|
|
20240805,091900,94219914,1590,1596,1596,1590,117
|
|
20240805,091800,94033782,1596,1597,1597,1596,11
|
|
20240805,091700,94016219,1590,1590,1590,1590,6526
|
|
20240805,091600,83639879,1590,1586,1590,1586,1400
|
|
20240805,091500,81415479,1590,1590,1590,1588,1780
|
|
20240805,091400,78586985,1600,1590,1600,1590,530
|
|
20240805,091300,77744245,1589,1590,1590,1589,624
|
|
20240805,091200,76752652,1600,1590,1600,1590,645
|
|
20240805,091100,75727092,1600,1600,1600,1600,63
|
|
20240805,091000,75626292,1601,1590,1605,1590,1740
|
|
20240805,090900,72859075,1584,1583,1584,1583,178
|
|
20240805,090800,72577223,1581,1601,1601,1581,9786
|
|
20240805,090700,57066744,1600,1596,1602,1594,1643
|
|
20240805,090600,54441880,1594,1601,1601,1580,4066
|
|
20240805,090500,47982566,1601,1634,1634,1601,9210
|
|
20240805,090400,33217939,1613,1641,1641,1613,2
|
|
20240805,090300,33214685,1608,1623,1623,1602,8014
|
|
20240805,090200,20258157,1623,1625,1650,1623,4287
|
|
20240805,090100,13291379,1625,1624,1626,1624,1166
|
|
20240805,090000,11397323,1650,1625,1650,1625,7012
|