602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,185900,1029651872,1639,1639,1639,1639,7527
|
|
20240805,185800,1029651872,1639,1639,1639,1639,0
|
|
20240805,185700,1029651872,1639,1639,1639,1639,0
|
|
20240805,185600,1029651872,1639,1639,1639,1639,0
|
|
20240805,185500,1029651872,1639,1639,1639,1639,0
|
|
20240805,185400,1029651872,1639,1639,1639,1639,0
|
|
20240805,185300,1029651872,1639,1639,1639,1639,0
|
|
20240805,185200,1029651872,1639,1639,1639,1639,0
|
|
20240805,185100,1029651872,1639,1639,1639,1639,0
|
|
20240805,185000,1029651872,1639,1639,1639,1639,0
|
|
20240805,184900,1029651872,1639,1639,1639,1639,0
|
|
20240805,184800,1029651872,1639,1639,1639,1639,0
|
|
20240805,184700,1029651872,1639,1639,1639,1639,0
|
|
20240805,184600,1029651872,1639,1639,1639,1639,0
|
|
20240805,184500,1029651872,1639,1639,1639,1639,0
|
|
20240805,184400,1029651872,1639,1639,1639,1639,0
|
|
20240805,184300,1029651872,1639,1639,1639,1639,0
|
|
20240805,184200,1029651872,1639,1639,1639,1639,0
|
|
20240805,184100,1029651872,1639,1639,1639,1639,0
|
|
20240805,184000,1029651872,1639,1639,1639,1639,0
|
|
20240805,183900,1029651872,1639,1639,1639,1639,0
|
|
20240805,183800,1029651872,1639,1639,1639,1639,0
|
|
20240805,183700,1029651872,1639,1639,1639,1639,0
|
|
20240805,183600,1029651872,1639,1639,1639,1639,0
|
|
20240805,183500,1029651872,1639,1639,1639,1639,0
|
|
20240805,183400,1029651872,1639,1639,1639,1639,0
|
|
20240805,183300,1029651872,1639,1639,1639,1639,0
|
|
20240805,183200,1029651872,1639,1639,1639,1639,0
|
|
20240805,183100,1029651872,1639,1639,1639,1639,0
|
|
20240805,183000,1029651872,1639,1639,1639,1639,0
|
|
20240805,182900,1029651872,1639,1639,1639,1639,7527
|
|
20240805,182800,1029651872,1639,1639,1639,1639,0
|
|
20240805,182700,1029651872,1639,1639,1639,1639,0
|
|
20240805,182600,1029651872,1639,1639,1639,1639,0
|
|
20240805,182500,1029651872,1639,1639,1639,1639,0
|
|
20240805,182400,1029651872,1639,1639,1639,1639,0
|
|
20240805,182300,1029651872,1639,1639,1639,1639,0
|
|
20240805,182200,1029651872,1639,1639,1639,1639,0
|
|
20240805,182100,1029651872,1639,1639,1639,1639,0
|
|
20240805,182000,1029651872,1639,1639,1639,1639,0
|
|
20240805,181900,1029651872,1639,1639,1639,1639,0
|
|
20240805,181800,1029651872,1639,1639,1639,1639,0
|
|
20240805,181700,1029651872,1639,1639,1639,1639,0
|
|
20240805,181600,1029651872,1639,1639,1639,1639,0
|
|
20240805,181500,1029651872,1639,1639,1639,1639,0
|
|
20240805,181400,1029651872,1639,1639,1639,1639,0
|
|
20240805,181300,1029651872,1639,1639,1639,1639,0
|
|
20240805,181200,1029651872,1639,1639,1639,1639,0
|
|
20240805,181100,1029651872,1639,1639,1639,1639,0
|
|
20240805,181000,1029651872,1639,1639,1639,1639,0
|
|
20240805,180900,1029651872,1639,1639,1639,1639,0
|
|
20240805,180800,1029651872,1639,1639,1639,1639,0
|
|
20240805,180700,1029651872,1639,1639,1639,1639,0
|
|
20240805,180600,1029651872,1639,1639,1639,1639,0
|
|
20240805,180500,1029651872,1639,1639,1639,1639,0
|
|
20240805,180400,1029651872,1639,1639,1639,1639,0
|
|
20240805,180300,1029651872,1639,1639,1639,1639,0
|
|
20240805,180200,1029651872,1639,1639,1639,1639,0
|
|
20240805,180100,1029651872,1639,1639,1639,1639,0
|
|
20240805,180000,1029651872,1639,1639,1639,1639,0
|
|
20240805,175900,1029651872,1639,1639,1639,1639,7527
|
|
20240805,175800,1029651872,1639,1639,1639,1639,0
|
|
20240805,175700,1029651872,1639,1639,1639,1639,0
|
|
20240805,175600,1029651872,1639,1639,1639,1639,0
|
|
20240805,175500,1029651872,1639,1639,1639,1639,0
|
|
20240805,175400,1029651872,1639,1639,1639,1639,0
|
|
20240805,175300,1029651872,1639,1639,1639,1639,0
|
|
20240805,175200,1029651872,1639,1639,1639,1639,0
|
|
20240805,175100,1029651872,1639,1639,1639,1639,0
|
|
20240805,175000,1029651872,1639,1639,1639,1639,0
|
|
20240805,174900,1029651872,1639,1639,1639,1639,0
|
|
20240805,174800,1029651872,1639,1639,1639,1639,0
|
|
20240805,174700,1029651872,1639,1639,1639,1639,0
|
|
20240805,174600,1029651872,1639,1639,1639,1639,0
|
|
20240805,174500,1029651872,1639,1639,1639,1639,0
|
|
20240805,174400,1029651872,1639,1639,1639,1639,0
|
|
20240805,174300,1029651872,1639,1639,1639,1639,0
|
|
20240805,174200,1029651872,1639,1639,1639,1639,0
|
|
20240805,174100,1029651872,1639,1639,1639,1639,0
|
|
20240805,174000,1029651872,1639,1639,1639,1639,0
|
|
20240805,173900,1029651872,1639,1639,1639,1639,0
|
|
20240805,173800,1029651872,1639,1639,1639,1639,0
|
|
20240805,173700,1029651872,1639,1639,1639,1639,0
|
|
20240805,173600,1029651872,1639,1639,1639,1639,0
|
|
20240805,173500,1029651872,1639,1639,1639,1639,0
|
|
20240805,173400,1029651872,1639,1639,1639,1639,0
|
|
20240805,173300,1029651872,1639,1639,1639,1639,0
|
|
20240805,173200,1029651872,1639,1639,1639,1639,0
|
|
20240805,173100,1029651872,1639,1639,1639,1639,0
|
|
20240805,173000,1029651872,1639,1639,1639,1639,0
|
|
20240805,172900,1029651872,1639,1639,1639,1639,7527
|
|
20240805,172800,1029651872,1639,1639,1639,1639,0
|
|
20240805,172700,1029651872,1639,1639,1639,1639,0
|
|
20240805,172600,1029651872,1639,1639,1639,1639,0
|
|
20240805,172500,1029651872,1639,1639,1639,1639,0
|
|
20240805,172400,1029651872,1639,1639,1639,1639,0
|
|
20240805,172300,1029651872,1639,1639,1639,1639,0
|
|
20240805,172200,1029651872,1639,1639,1639,1639,0
|
|
20240805,172100,1029651872,1639,1639,1639,1639,0
|
|
20240805,172000,1029651872,1639,1639,1639,1639,0
|
|
20240805,171900,1029651872,1639,1639,1639,1639,0
|
|
20240805,171800,1029651872,1639,1639,1639,1639,0
|
|
20240805,171700,1029651872,1639,1639,1639,1639,0
|
|
20240805,171600,1029651872,1639,1639,1639,1639,0
|
|
20240805,171500,1029651872,1639,1639,1639,1639,0
|
|
20240805,171400,1029651872,1639,1639,1639,1639,0
|
|
20240805,171300,1029651872,1639,1639,1639,1639,0
|
|
20240805,171200,1029651872,1639,1639,1639,1639,0
|
|
20240805,171100,1029651872,1639,1639,1639,1639,0
|
|
20240805,171000,1029651872,1639,1639,1639,1639,0
|
|
20240805,170900,1029651872,1639,1639,1639,1639,0
|
|
20240805,170800,1029651872,1639,1639,1639,1639,0
|
|
20240805,170700,1029651872,1639,1639,1639,1639,0
|
|
20240805,170600,1029651872,1639,1639,1639,1639,0
|
|
20240805,170500,1029651872,1639,1639,1639,1639,0
|
|
20240805,170400,1029651872,1639,1639,1639,1639,0
|
|
20240805,170300,1029651872,1639,1639,1639,1639,0
|
|
20240805,170200,1029651872,1639,1639,1639,1639,0
|
|
20240805,170100,1029651872,1639,1639,1639,1639,0
|
|
20240805,170000,1029651872,1639,1639,1639,1639,0
|
|
20240805,165900,1029651872,1639,1639,1639,1639,7527
|
|
20240805,165800,1029651872,1639,1639,1639,1639,0
|
|
20240805,165700,1029651872,1639,1639,1639,1639,0
|
|
20240805,165600,1029651872,1639,1639,1639,1639,0
|
|
20240805,165500,1029651872,1639,1639,1639,1639,0
|
|
20240805,165400,1029651872,1639,1639,1639,1639,0
|
|
20240805,165300,1029651872,1639,1639,1639,1639,0
|
|
20240805,165200,1029651872,1639,1639,1639,1639,0
|
|
20240805,165100,1029651872,1639,1639,1639,1639,0
|
|
20240805,165000,1029651872,1639,1639,1639,1639,0
|
|
20240805,164900,1029651872,1639,1639,1639,1639,0
|
|
20240805,164800,1029651872,1639,1639,1639,1639,0
|
|
20240805,164700,1029651872,1639,1639,1639,1639,0
|
|
20240805,164600,1029651872,1639,1639,1639,1639,0
|
|
20240805,164500,1029651872,1639,1639,1639,1639,0
|
|
20240805,164400,1029651872,1639,1639,1639,1639,0
|
|
20240805,164300,1029651872,1639,1639,1639,1639,0
|
|
20240805,164200,1029651872,1639,1639,1639,1639,0
|
|
20240805,164100,1029651872,1639,1639,1639,1639,0
|
|
20240805,164000,1029651872,1639,1639,1639,1639,0
|
|
20240805,163900,1029651872,1639,1639,1639,1639,0
|
|
20240805,163800,1029651872,1639,1639,1639,1639,0
|
|
20240805,163700,1029651872,1639,1639,1639,1639,0
|
|
20240805,163600,1029651872,1639,1639,1639,1639,0
|
|
20240805,163500,1029651872,1639,1639,1639,1639,0
|
|
20240805,163400,1029651872,1639,1639,1639,1639,0
|
|
20240805,163300,1029651872,1639,1639,1639,1639,0
|
|
20240805,163200,1029651872,1639,1639,1639,1639,0
|
|
20240805,163100,1029651872,1639,1639,1639,1639,0
|
|
20240805,163000,1029651872,1639,1639,1639,1639,0
|
|
20240805,162900,1029651872,1639,1639,1639,1639,7527
|
|
20240805,162800,1029651872,1639,1639,1639,1639,0
|
|
20240805,162700,1029651872,1639,1639,1639,1639,0
|
|
20240805,162600,1029651872,1639,1639,1639,1639,0
|
|
20240805,162500,1029651872,1639,1639,1639,1639,0
|
|
20240805,162400,1029651872,1639,1639,1639,1639,0
|
|
20240805,162300,1029651872,1639,1639,1639,1639,0
|
|
20240805,162200,1029651872,1639,1639,1639,1639,0
|
|
20240805,162100,1029651872,1639,1639,1639,1639,0
|
|
20240805,162000,1029651872,1639,1639,1639,1639,0
|
|
20240805,161900,1029651872,1639,1639,1639,1639,0
|
|
20240805,161800,1029651872,1639,1639,1639,1639,0
|
|
20240805,161700,1029651872,1639,1639,1639,1639,0
|
|
20240805,161600,1029651872,1639,1639,1639,1639,0
|
|
20240805,161500,1029651872,1639,1639,1639,1639,0
|
|
20240805,161400,1029651872,1639,1639,1639,1639,0
|
|
20240805,161300,1029651872,1639,1639,1639,1639,0
|
|
20240805,161200,1029651872,1639,1639,1639,1639,0
|
|
20240805,161100,1029651872,1639,1639,1639,1639,0
|
|
20240805,161000,1029651872,1639,1639,1639,1639,0
|
|
20240805,160900,1029651872,1639,1639,1639,1639,0
|
|
20240805,160800,1029651872,1639,1639,1639,1639,0
|
|
20240805,160700,1029651872,1639,1639,1639,1639,0
|
|
20240805,160600,1029651872,1639,1639,1639,1639,0
|
|
20240805,160500,1029651872,1639,1639,1639,1639,0
|
|
20240805,160400,1029651872,1639,1639,1639,1639,0
|
|
20240805,160300,1029651872,1639,1639,1639,1639,0
|
|
20240805,160200,1029651872,1639,1639,1639,1639,0
|
|
20240805,160100,1029651872,1639,1639,1639,1639,0
|
|
20240805,160000,1029651872,1639,1639,1639,1639,0
|
|
20240805,155900,1029651872,1639,1639,1639,1639,7527
|
|
20240805,155800,1029651872,1639,1639,1639,1639,0
|
|
20240805,155700,1029651872,1639,1639,1639,1639,0
|
|
20240805,155600,1029651872,1639,1639,1639,1639,0
|
|
20240805,155500,1029651872,1639,1639,1639,1639,0
|
|
20240805,155400,1029651872,1639,1639,1639,1639,0
|
|
20240805,155300,1029651872,1639,1639,1639,1639,0
|
|
20240805,155200,1029651872,1639,1639,1639,1639,0
|
|
20240805,155100,1029651872,1639,1639,1639,1639,0
|
|
20240805,155000,1029651872,1639,1639,1639,1639,0
|
|
20240805,154900,1029651872,1639,1639,1639,1639,0
|
|
20240805,154800,1029651872,1639,1639,1639,1639,0
|
|
20240805,154700,1029651872,1639,1639,1639,1639,0
|
|
20240805,154600,1029651872,1639,1639,1639,1639,0
|
|
20240805,154500,1029651872,1639,1639,1639,1639,0
|
|
20240805,154400,1029651872,1639,1639,1639,1639,0
|
|
20240805,154300,1029651872,1639,1639,1639,1639,0
|
|
20240805,154200,1029651872,1639,1639,1639,1639,0
|
|
20240805,154100,1029651872,1639,1639,1639,1639,0
|
|
20240805,154000,1029651872,1639,1639,1639,1639,0
|
|
20240805,153900,1029651872,1639,1639,1639,1639,0
|
|
20240805,153800,1029651872,1639,1639,1639,1639,0
|
|
20240805,153700,1029651872,1639,1639,1639,1639,0
|
|
20240805,153600,1029651872,1639,1639,1639,1639,0
|
|
20240805,153500,1029651872,1639,1639,1639,1639,0
|
|
20240805,153400,1029651872,1639,1639,1639,1639,0
|
|
20240805,153300,1029651872,1639,1639,1639,1639,0
|
|
20240805,153200,1029651872,1639,1639,1639,1639,0
|
|
20240805,153100,1029651872,1639,1639,1639,1639,0
|
|
20240805,153000,1029651872,1639,1639,1639,1639,7527
|
|
20240805,152900,1017315119,1640,1640,1640,1640,0
|
|
20240805,152800,1017315119,1640,1640,1640,1640,0
|
|
20240805,152700,1017315119,1640,1640,1640,1640,0
|
|
20240805,152600,1017315119,1640,1640,1640,1640,0
|
|
20240805,152500,1017315119,1640,1640,1640,1640,0
|
|
20240805,152400,1017315119,1640,1640,1640,1640,0
|
|
20240805,152300,1017315119,1640,1640,1640,1640,0
|
|
20240805,152200,1017315119,1640,1640,1640,1640,0
|
|
20240805,152100,1017315119,1640,1640,1640,1640,0
|
|
20240805,152000,1017315119,1640,1640,1640,1640,0
|
|
20240805,151900,1017315119,1640,1602,1640,1602,37
|
|
20240805,151800,1017255491,1607,1635,1635,1607,1679
|
|
20240805,151700,1014519566,1550,1550,1550,1550,0
|
|
20240805,151600,1014519566,1550,1636,1636,1550,23583
|
|
20240805,151500,977398295,1636,1611,1636,1608,801
|
|
20240805,151400,976097155,1615,1615,1615,1606,1253
|
|
20240805,151300,974082533,1606,1605,1606,1605,1590
|
|
20240805,151200,971529600,1607,1583,1607,1571,7090
|
|
20240805,151100,960345611,1583,1610,1610,1583,910
|
|
20240805,151000,958904705,1612,1600,1612,1589,10533
|
|
20240805,150900,942148921,1583,1616,1616,1583,2354
|
|
20240805,150800,938398839,1618,1647,1647,1617,673
|
|
20240805,150700,937309937,1622,1618,1622,1618,8
|
|
20240805,150600,937296974,1653,1653,1653,1653,1
|
|
20240805,150500,937295321,1617,1632,1635,1617,3352
|
|
20240805,150400,931833886,1634,1656,1656,1632,75
|
|
20240805,150300,931711316,1659,1660,1660,1631,11861
|
|
20240805,150200,912313740,1660,1604,1660,1604,1115
|
|
20240805,150100,910509252,1561,1561,1561,1561,917
|
|
20240805,150000,909077815,1550,1550,1550,1550,0
|
|
20240805,145900,909077815,1550,1580,1585,1550,1824
|
|
20240805,145800,906231648,1580,1590,1590,1580,1319
|
|
20240805,145700,904145103,1580,1580,1580,1580,0
|
|
20240805,145600,904145103,1580,1629,1629,1580,1622
|
|
20240805,145500,901561471,1630,1630,1630,1630,98
|
|
20240805,145400,901401731,1630,1650,1650,1630,10280
|
|
20240805,145300,884584263,1645,1653,1653,1645,5837
|
|
20240805,145200,874952414,1654,1659,1659,1654,681
|
|
20240805,145100,873825544,1660,1664,1664,1660,3301
|
|
20240805,145000,868340757,1663,1663,1663,1663,0
|
|
20240805,144900,868340757,1663,1668,1668,1663,829
|
|
20240805,144800,866959253,1670,1670,1670,1670,1
|
|
20240805,144700,866957583,1671,1671,1671,1671,562
|
|
20240805,144600,866018481,1668,1668,1668,1668,2000
|
|
20240805,144500,862682481,1668,1669,1672,1668,3913
|
|
20240805,144400,856155189,1670,1671,1671,1670,4916
|
|
20240805,144300,847941053,1670,1671,1671,1670,2933
|
|
20240805,144200,843042939,1671,1672,1672,1671,291
|
|
20240805,144100,842556439,1672,1675,1675,1672,640
|
|
20240805,144000,841485551,1675,1676,1676,1675,304
|
|
20240805,143900,840976257,1677,1677,1677,1677,0
|
|
20240805,143800,840976257,1677,1676,1677,1676,207
|
|
20240805,143700,840629324,1676,1676,1676,1676,1197
|
|
20240805,143600,838623152,1676,1677,1677,1676,7801
|
|
20240805,143500,825548658,1676,1680,1680,1676,2000
|
|
20240805,143400,822193405,1680,1682,1682,1680,268
|
|
20240805,143300,821743163,1684,1684,1685,1680,11317
|
|
20240805,143200,802729981,1685,1689,1689,1685,1270
|
|
20240805,143100,800586524,1689,1691,1691,1689,22935
|
|
20240805,143000,761813469,1691,1691,1691,1691,307
|
|
20240805,142900,761294332,1691,1692,1692,1691,351
|
|
20240805,142800,760700783,1692,1692,1692,1691,1504
|
|
20240805,142700,758157410,1691,1691,1691,1691,0
|
|
20240805,142600,758157410,1691,1691,1691,1691,4495
|
|
20240805,142500,750556365,1691,1691,1691,1691,0
|
|
20240805,142400,750556365,1691,1691,1691,1691,0
|
|
20240805,142300,750556365,1691,1691,1691,1691,0
|
|
20240805,142200,750556365,1691,1691,1691,1691,0
|
|
20240805,142100,750556365,1691,1691,1691,1691,0
|
|
20240805,142000,750556365,1691,1691,1691,1691,0
|
|
20240805,141900,750556365,1691,1691,1691,1691,0
|
|
20240805,141800,750556365,1691,1691,1691,1691,0
|
|
20240805,141700,750556365,1691,1691,1691,1691,0
|
|
20240805,141600,750556365,1691,1691,1691,1691,0
|
|
20240805,141500,750556365,1691,1691,1691,1691,0
|
|
20240805,141400,750556365,1691,1691,1691,1691,0
|
|
20240805,141300,750556365,1691,1691,1691,1691,0
|
|
20240805,141200,750556365,1691,1691,1691,1691,0
|
|
20240805,141100,750556365,1691,1691,1691,1691,0
|
|
20240805,141000,750556365,1691,1691,1691,1691,0
|
|
20240805,140900,750556365,1691,1691,1691,1691,0
|
|
20240805,140800,750556365,1691,1691,1691,1691,0
|
|
20240805,140700,750556365,1691,1691,1691,1691,0
|
|
20240805,140600,750556365,1691,1691,1691,1691,0
|
|
20240805,140500,750556365,1691,1691,1691,1691,0
|
|
20240805,140400,750556365,1691,1691,1691,1691,0
|
|
20240805,140300,750556365,1691,1691,1691,1691,0
|
|
20240805,140200,750556365,1691,1691,1691,1691,0
|
|
20240805,140100,750556365,1691,1691,1691,1691,0
|
|
20240805,140000,750556365,1691,1691,1691,1691,0
|
|
20240805,135900,750556365,1691,1691,1691,1691,0
|
|
20240805,135800,750556365,1691,1691,1691,1691,0
|
|
20240805,135700,750556365,1691,1691,1691,1691,0
|
|
20240805,135600,750556365,1691,1691,1691,1691,0
|
|
20240805,135500,750556365,1691,1697,1697,1691,1358
|
|
20240805,135400,748259175,1697,1701,1701,1697,5755
|
|
20240805,135300,738481400,1701,1701,1701,1700,926
|
|
20240805,135200,736906474,1701,1701,1701,1700,5102
|
|
20240805,135100,728228972,1699,1699,1699,1699,552
|
|
20240805,135000,727291124,1698,1698,1698,1698,8171
|
|
20240805,134900,713416766,1698,1700,1700,1698,3621
|
|
20240805,134800,707264522,1701,1701,1701,1701,588
|
|
20240805,134700,706264334,1699,1699,1699,1699,0
|
|
20240805,134600,706264334,1699,1699,1699,1699,0
|
|
20240805,134500,706264334,1699,1700,1700,1699,4417
|
|
20240805,134400,698757018,1699,1699,1699,1699,2000
|
|
20240805,134300,695359018,1700,1699,1700,1699,139
|
|
20240805,134200,695122722,1699,1699,1699,1699,22
|
|
20240805,134100,695085344,1699,1700,1700,1699,107
|
|
20240805,134000,694903526,1700,1701,1701,1700,2638
|
|
20240805,133900,690417949,1701,1701,1701,1701,0
|
|
20240805,133800,690417949,1701,1701,1701,1701,0
|
|
20240805,133700,690417949,1701,1703,1703,1701,3902
|
|
20240805,133600,683778463,1703,1703,1703,1703,0
|
|
20240805,133500,683778463,1703,1703,1703,1703,0
|
|
20240805,133400,683778463,1703,1704,1704,1703,3918
|
|
20240805,133300,677103057,1704,1703,1704,1703,389
|
|
20240805,133200,676440340,1702,1702,1702,1702,22
|
|
20240805,133100,676402896,1701,1701,1701,1701,0
|
|
20240805,133000,676402896,1701,1701,1701,1701,1
|
|
20240805,132900,676401195,1701,1701,1701,1701,1217
|
|
20240805,132800,674331078,1702,1702,1702,1702,0
|
|
20240805,132700,674331078,1702,1702,1702,1702,3457
|
|
20240805,132600,668447264,1702,1702,1702,1702,30
|
|
20240805,132500,668396204,1712,1712,1712,1712,0
|
|
20240805,132400,668396204,1712,1712,1712,1712,1000
|
|
20240805,132300,666684204,1712,1712,1712,1702,1551
|
|
20240805,132200,664041721,1712,1712,1712,1712,0
|
|
20240805,132100,664041721,1712,1712,1712,1712,1000
|
|
20240805,132000,662329721,1712,1712,1712,1712,1
|
|
20240805,131900,662328009,1712,1712,1712,1712,300
|
|
20240805,131800,661814409,1714,1714,1714,1714,0
|
|
20240805,131700,661814409,1714,1714,1714,1714,0
|
|
20240805,131600,661814409,1714,1714,1714,1714,276
|
|
20240805,131500,661341345,1702,1702,1702,1702,4011
|
|
20240805,131400,654514623,1702,1702,1702,1702,0
|
|
20240805,131300,654514623,1702,1702,1702,1702,103
|
|
20240805,131200,654339317,1702,1704,1704,1702,1500
|
|
20240805,131100,651785051,1702,1702,1702,1702,0
|
|
20240805,131000,651785051,1702,1702,1702,1702,0
|
|
20240805,130900,651785051,1702,1706,1706,1702,5334
|
|
20240805,130800,642700718,1703,1706,1706,1703,1324
|
|
20240805,130700,640443976,1705,1711,1711,1705,2010
|
|
20240805,130600,637016199,1719,1711,1719,1711,103
|
|
20240805,130500,636839494,1725,1725,1725,1725,0
|
|
20240805,130400,636839494,1725,1725,1725,1725,0
|
|
20240805,130300,636839494,1725,1725,1725,1725,2
|
|
20240805,130200,636836044,1705,1726,1726,1705,17600
|
|
20240805,130100,606660909,1726,1731,1731,1726,6101
|
|
20240805,130000,596103744,1740,1740,1740,1740,133
|
|
20240805,125900,595872324,1741,1744,1744,1741,77
|
|
20240805,125800,595738078,1745,1745,1745,1745,45
|
|
20240805,125700,595659553,1745,1745,1747,1745,62
|
|
20240805,125600,595551249,1748,1748,1748,1748,45
|
|
20240805,125500,595472589,1749,1749,1749,1749,10
|
|
20240805,125400,595455099,1749,1749,1749,1749,55
|
|
20240805,125300,595358904,1749,1749,1749,1749,200
|
|
20240805,125200,595009104,1749,1749,1749,1749,899
|
|
20240805,125100,593436753,1749,1751,1751,1749,7637
|
|
20240805,125000,580074145,1751,1751,1751,1751,21
|
|
20240805,124900,580037374,1751,1751,1751,1751,1354
|
|
20240805,124800,577666520,1752,1752,1752,1752,3691
|
|
20240805,124700,571199888,1752,1752,1752,1752,496
|
|
20240805,124600,570330896,1752,1754,1754,1752,416
|
|
20240805,124500,569601963,1752,1752,1752,1752,6572
|
|
20240805,124400,558087819,1755,1755,1755,1755,0
|
|
20240805,124300,558087819,1755,1753,1755,1752,3585
|
|
20240805,124200,551804310,1753,1756,1756,1753,10426
|
|
20240805,124100,533525963,1757,1764,1764,1757,54
|
|
20240805,124000,533431062,1757,1761,1761,1757,84
|
|
20240805,123900,533283354,1761,1761,1761,1761,57
|
|
20240805,123800,533182977,1761,1761,1761,1761,159
|
|
20240805,123700,532902978,1761,1761,1761,1761,441
|
|
20240805,123600,532126377,1761,1761,1761,1761,13
|
|
20240805,123500,532103484,1761,1761,1761,1761,50
|
|
20240805,123400,532015434,1753,1753,1753,1753,0
|
|
20240805,123300,532015434,1753,1753,1753,1753,0
|
|
20240805,123200,532015434,1753,1755,1755,1753,271
|
|
20240805,123100,531540348,1753,1753,1753,1753,0
|
|
20240805,123000,531540348,1753,1753,1753,1753,0
|
|
20240805,122900,531540348,1753,1755,1755,1753,571
|
|
20240805,122800,530538856,1765,1765,1765,1765,5
|
|
20240805,122700,530530031,1766,1766,1766,1766,5
|
|
20240805,122600,530521201,1765,1768,1768,1765,10
|
|
20240805,122500,530503536,1769,1769,1769,1769,0
|
|
20240805,122400,530503536,1769,1769,1769,1769,0
|
|
20240805,122300,530503536,1769,1769,1769,1769,0
|
|
20240805,122200,530503536,1769,1769,1769,1769,10
|
|
20240805,122100,530485846,1769,1769,1769,1769,0
|
|
20240805,122000,530485846,1769,1768,1769,1768,18
|
|
20240805,121900,530454021,1770,1770,1770,1770,0
|
|
20240805,121800,530454021,1770,1770,1770,1770,0
|
|
20240805,121700,530454021,1770,1771,1771,1770,159
|
|
20240805,121600,530172506,1772,1772,1772,1772,0
|
|
20240805,121500,530172506,1772,1762,1772,1753,915
|
|
20240805,121400,528565613,1774,1760,1774,1760,203
|
|
20240805,121300,528208307,1761,1761,1761,1761,20
|
|
20240805,121200,528173087,1761,1761,1761,1761,0
|
|
20240805,121100,528173087,1761,1765,1766,1760,253
|
|
20240805,121000,527726840,1766,1770,1770,1766,63
|
|
20240805,120900,527615545,1773,1773,1773,1773,0
|
|
20240805,120800,527615545,1773,1775,1775,1764,4275
|
|
20240805,120700,520043871,1774,1774,1774,1774,0
|
|
20240805,120600,520043871,1774,1774,1774,1774,0
|
|
20240805,120500,520043871,1774,1774,1774,1774,0
|
|
20240805,120400,520043871,1774,1774,1774,1774,0
|
|
20240805,120300,520043871,1774,1774,1774,1774,351
|
|
20240805,120200,519421197,1774,1774,1774,1774,0
|
|
20240805,120100,519421197,1774,1773,1774,1772,1624
|
|
20240805,120000,516541946,1774,1774,1774,1774,50
|
|
20240805,115900,516453246,1776,1775,1776,1775,511
|
|
20240805,115800,515546165,1776,1777,1777,1776,1966
|
|
20240805,115700,512054538,1777,1777,1777,1777,500
|
|
20240805,115600,511166038,1778,1778,1778,1778,1906
|
|
20240805,115500,507777170,1778,1778,1778,1778,50
|
|
20240805,115400,507688270,1777,1777,1777,1777,0
|
|
20240805,115300,507688270,1777,1777,1777,1777,0
|
|
20240805,115200,507688270,1777,1780,1780,1777,2231
|
|
20240805,115100,503723410,1779,1779,1779,1779,0
|
|
20240805,115000,503723410,1779,1779,1779,1779,0
|
|
20240805,114900,503723410,1779,1779,1779,1779,0
|
|
20240805,114800,503723410,1779,1781,1781,1779,2365
|
|
20240805,114700,499513857,1789,1789,1789,1789,0
|
|
20240805,114600,499513857,1789,1789,1789,1789,0
|
|
20240805,114500,499513857,1789,1789,1789,1789,1
|
|
20240805,114400,499512068,1789,1789,1789,1789,10
|
|
20240805,114300,499494178,1784,1784,1784,1784,0
|
|
20240805,114200,499494178,1784,1785,1785,1784,2945
|
|
20240805,114100,494238316,1790,1790,1790,1790,0
|
|
20240805,114000,494238316,1790,1790,1790,1790,20
|
|
20240805,113900,494202516,1790,1790,1790,1790,1300
|
|
20240805,113800,491875516,1790,1790,1790,1790,0
|
|
20240805,113700,491875516,1790,1790,1790,1790,20
|
|
20240805,113600,491839716,1790,1790,1790,1790,0
|
|
20240805,113500,491839716,1790,1789,1790,1785,1000
|
|
20240805,113400,490054105,1789,1789,1789,1789,0
|
|
20240805,113300,490054105,1789,1789,1789,1789,30
|
|
20240805,113200,490000435,1790,1790,1790,1790,0
|
|
20240805,113100,490000435,1790,1790,1790,1790,6
|
|
20240805,113000,489989695,1785,1785,1785,1785,0
|
|
20240805,112900,489989695,1785,1786,1786,1785,4000
|
|
20240805,112800,482846152,1785,1785,1785,1785,0
|
|
20240805,112700,482846152,1785,1785,1785,1785,50
|
|
20240805,112600,482756902,1785,1785,1785,1785,0
|
|
20240805,112500,482756902,1785,1785,1785,1785,188
|
|
20240805,112400,482421322,1785,1784,1785,1784,408
|
|
20240805,112300,481693245,1784,1780,1784,1780,1738
|
|
20240805,112200,478599601,1780,1780,1780,1780,0
|
|
20240805,112100,478599601,1780,1780,1780,1780,911
|
|
20240805,112000,476978021,1781,1780,1781,1779,1154
|
|
20240805,111900,474924512,1780,1780,1781,1780,2760
|
|
20240805,111800,470011702,1781,1781,1781,1781,6
|
|
20240805,111700,470001016,1780,1781,1781,1780,732
|
|
20240805,111600,468697974,1781,1781,1781,1781,991
|
|
20240805,111500,466933003,1785,1785,1785,1785,0
|
|
20240805,111400,466933003,1785,1781,1785,1781,5002
|
|
20240805,111300,458024237,1782,1782,1782,1782,0
|
|
20240805,111200,458024237,1782,1781,1782,1781,1026
|
|
20240805,111100,456196921,1781,1783,1783,1781,7911
|
|
20240805,111000,442102666,1784,1784,1785,1784,4272
|
|
20240805,110900,434478617,1790,1790,1790,1790,0
|
|
20240805,110800,434478617,1790,1788,1790,1788,1000
|
|
20240805,110700,432689083,1784,1784,1784,1784,1
|
|
20240805,110600,432687299,1785,1786,1786,1785,6293
|
|
20240805,110500,421452032,1787,1787,1787,1787,1000
|
|
20240805,110400,419665032,1787,1789,1789,1787,753
|
|
20240805,110300,418319271,1790,1790,1790,1790,50
|
|
20240805,110200,418229771,1791,1791,1791,1791,50
|
|
20240805,110100,418140221,1787,1787,1787,1787,0
|
|
20240805,110000,418140221,1787,1787,1787,1787,1
|
|
20240805,105900,418138434,1791,1791,1791,1791,55
|
|
20240805,105800,418039929,1787,1787,1787,1787,0
|
|
20240805,105700,418039929,1787,1787,1787,1787,0
|
|
20240805,105600,418039929,1787,1787,1787,1787,35
|
|
20240805,105500,417977384,1791,1791,1791,1791,0
|
|
20240805,105400,417977384,1791,1791,1791,1791,0
|
|
20240805,105300,417977384,1791,1791,1791,1791,201
|
|
20240805,105200,417617393,1786,1787,1787,1786,133
|
|
20240805,105100,417379854,1785,1785,1785,1785,256
|
|
20240805,105000,416922894,1785,1785,1785,1785,0
|
|
20240805,104900,416922894,1785,1785,1785,1785,0
|
|
20240805,104800,416922894,1785,1785,1785,1785,0
|
|
20240805,104700,416922894,1785,1786,1786,1785,167
|
|
20240805,104600,416624794,1787,1787,1787,1787,8
|
|
20240805,104500,416610498,1790,1790,1790,1790,0
|
|
20240805,104400,416610498,1790,1790,1790,1790,258
|
|
20240805,104300,416148678,1790,1790,1790,1790,3
|
|
20240805,104200,416143308,1790,1790,1790,1790,0
|
|
20240805,104100,416143308,1790,1790,1790,1790,100
|
|
20240805,104000,415964308,1790,1790,1790,1790,252
|
|
20240805,103900,415513228,1785,1785,1785,1785,0
|
|
20240805,103800,415513228,1785,1787,1789,1785,1275
|
|
20240805,103700,413235786,1790,1790,1790,1790,0
|
|
20240805,103600,413235786,1790,1790,1790,1790,100
|
|
20240805,103500,413056786,1790,1790,1790,1790,0
|
|
20240805,103400,413056786,1790,1790,1790,1790,23
|
|
20240805,103300,413015616,1790,1790,1790,1790,0
|
|
20240805,103200,413015616,1790,1791,1791,1790,710
|
|
20240805,103100,411744157,1791,1791,1791,1791,100
|
|
20240805,103000,411565057,1791,1791,1791,1791,0
|
|
20240805,102900,411565057,1791,1791,1791,1791,2190
|
|
20240805,102800,407642767,1792,1792,1792,1790,4144
|
|
20240805,102700,400224961,1792,1792,1792,1792,1000
|
|
20240805,102600,398432961,1791,1791,1791,1791,0
|
|
20240805,102500,398432961,1791,1791,1791,1791,1000
|
|
20240805,102400,396641961,1792,1792,1792,1792,1496
|
|
20240805,102300,393961129,1792,1791,1792,1791,824
|
|
20240805,102200,392484591,1792,1792,1792,1792,0
|
|
20240805,102100,392484591,1792,1792,1792,1792,29
|
|
20240805,102000,392432623,1792,1792,1792,1792,3
|
|
20240805,101900,392427247,1792,1792,1792,1790,4001
|
|
20240805,101800,385265333,1790,1790,1790,1790,0
|
|
20240805,101700,385265333,1790,1790,1790,1790,563
|
|
20240805,101600,384257563,1794,1794,1794,1794,1
|
|
20240805,101500,384255769,1794,1791,1794,1781,3455
|
|
20240805,101400,378072134,1793,1793,1793,1793,5
|
|
20240805,101300,378063169,1794,1794,1794,1794,0
|
|
20240805,101200,378063169,1794,1795,1795,1791,5318
|
|
20240805,101100,368525319,1796,1797,1797,1796,81
|
|
20240805,101000,368379831,1797,1797,1797,1795,726
|
|
20240805,100900,367076019,1797,1797,1797,1797,0
|
|
20240805,100800,367076019,1797,1804,1804,1797,9869
|
|
20240805,100700,349315712,1808,1808,1808,1808,12
|
|
20240805,100600,349294016,1801,1805,1809,1801,752
|
|
20240805,100500,347937305,1805,1804,1805,1804,266
|
|
20240805,100400,347457275,1802,1805,1805,1802,549
|
|
20240805,100300,346467557,1805,1805,1805,1805,15
|
|
20240805,100200,346440482,1805,1804,1805,1804,8
|
|
20240805,100100,346426047,1804,1804,1804,1804,81
|
|
20240805,100000,346279923,1804,1804,1804,1804,1010
|
|
20240805,095900,344457883,1804,1803,1804,1801,1005
|
|
20240805,095800,342647723,1801,1806,1806,1801,10606
|
|
20240805,095700,323506493,1807,1810,1810,1807,8414
|
|
20240805,095600,308288260,1810,1811,1811,1810,3000
|
|
20240805,095500,302858159,1811,1811,1811,1811,2492
|
|
20240805,095400,298345147,1811,1811,1811,1811,32
|
|
20240805,095300,298287195,1809,1809,1809,1809,0
|
|
20240805,095200,298287195,1809,1809,1809,1809,0
|
|
20240805,095100,298287195,1809,1809,1809,1809,0
|
|
20240805,095000,298287195,1809,1810,1810,1809,1722
|
|
20240805,094900,295171692,1810,1810,1810,1810,2415
|
|
20240805,094800,290800542,1810,1811,1811,1810,2070
|
|
20240805,094700,287052772,1813,1813,1813,1813,1
|
|
20240805,094600,287050959,1809,1814,1814,1809,18273
|
|
20240805,094500,253955098,1815,1816,1816,1815,1200
|
|
20240805,094400,251776898,1816,1816,1816,1816,80
|
|
20240805,094300,251631618,1814,1814,1814,1814,0
|
|
20240805,094200,251631618,1814,1814,1814,1814,250
|
|
20240805,094100,251178118,1814,1814,1814,1814,0
|
|
20240805,094000,251178118,1814,1823,1824,1814,440
|
|
20240805,093900,250375600,1823,1823,1823,1823,6
|
|
20240805,093800,250364662,1823,1823,1823,1823,62
|
|
20240805,093700,250251636,1823,1823,1823,1823,866
|
|
20240805,093600,248672918,1823,1823,1823,1823,0
|
|
20240805,093500,248672918,1823,1823,1823,1823,0
|
|
20240805,093400,248672918,1823,1812,1823,1812,907
|
|
20240805,093300,247029423,1812,1813,1823,1812,4655
|
|
20240805,093200,238583265,1812,1819,1819,1812,4882
|
|
20240805,093100,229735539,1823,1814,1823,1813,1009
|
|
20240805,093000,227905291,1823,1823,1823,1823,54
|
|
20240805,092900,227806849,1814,1815,1815,1814,90
|
|
20240805,092800,227643583,1813,1815,1815,1813,969
|
|
20240805,092700,225886684,1819,1820,1820,1819,1200
|
|
20240805,092600,223703883,1823,1813,1823,1813,4
|
|
20240805,092500,223696611,1815,1813,1815,1813,9554
|
|
20240805,092400,206363269,1813,1815,1815,1813,2827
|
|
20240805,092300,201237766,1815,1814,1815,1814,381
|
|
20240805,092200,200546602,1814,1812,1814,1812,2439
|
|
20240805,092100,196123847,1813,1814,1814,1812,5842
|
|
20240805,092000,185536593,1815,1815,1815,1815,5
|
|
20240805,091900,185527518,1815,1817,1817,1815,7774
|
|
20240805,091800,171415466,1817,1822,1822,1817,3534
|
|
20240805,091700,164987964,1823,1823,1823,1823,105
|
|
20240805,091600,164796549,1823,1822,1825,1821,1875
|
|
20240805,091500,161380423,1819,1819,1819,1819,151
|
|
20240805,091400,161105754,1820,1829,1829,1818,1569
|
|
20240805,091300,158250354,1830,1830,1830,1830,62
|
|
20240805,091200,158136894,1830,1829,1830,1829,230
|
|
20240805,091100,157716194,1829,1817,1829,1816,407
|
|
20240805,091000,156976896,1816,1816,1816,1816,124
|
|
20240805,090900,156751712,1816,1816,1816,1816,2167
|
|
20240805,090800,152816440,1816,1825,1834,1812,269
|
|
20240805,090700,152328687,1812,1830,1830,1810,10560
|
|
20240805,090600,133130776,1830,1860,1860,1830,27685
|
|
20240805,090500,82109337,1862,1870,1870,1855,10520
|
|
20240805,090400,62529548,1870,1870,1870,1870,1801
|
|
20240805,090300,59161678,1875,1885,1885,1865,15059
|
|
20240805,090200,30947651,1885,1885,1885,1885,1
|
|
20240805,090100,30945766,1886,1889,1889,1886,28
|
|
20240805,090000,30892903,1893,1891,1895,1875,16397
|