639 lines
31 KiB
CSV
639 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,193600,1092222531,1342,1342,1342,1342,2799
|
|
20240805,193500,1092222531,1342,1342,1342,1342,0
|
|
20240805,193400,1092222531,1342,1342,1342,1342,0
|
|
20240805,193300,1092222531,1342,1342,1342,1342,0
|
|
20240805,193200,1092222531,1342,1342,1342,1342,0
|
|
20240805,193100,1092222531,1342,1342,1342,1342,0
|
|
20240805,193000,1092222531,1342,1342,1342,1342,0
|
|
20240805,192900,1092222531,1342,1342,1342,1342,0
|
|
20240805,192800,1092222531,1342,1342,1342,1342,0
|
|
20240805,192700,1092222531,1342,1342,1342,1342,0
|
|
20240805,192600,1092222531,1342,1342,1342,1342,0
|
|
20240805,192500,1092222531,1342,1342,1342,1342,0
|
|
20240805,192400,1092222531,1342,1342,1342,1342,0
|
|
20240805,192300,1092222531,1342,1342,1342,1342,0
|
|
20240805,192200,1092222531,1342,1342,1342,1342,0
|
|
20240805,192100,1092222531,1342,1342,1342,1342,0
|
|
20240805,192000,1092222531,1342,1342,1342,1342,0
|
|
20240805,191900,1092222531,1342,1342,1342,1342,0
|
|
20240805,191800,1092222531,1342,1342,1342,1342,0
|
|
20240805,191700,1092222531,1342,1342,1342,1342,0
|
|
20240805,191600,1092222531,1342,1342,1342,1342,0
|
|
20240805,191500,1092222531,1342,1342,1342,1342,0
|
|
20240805,191400,1092222531,1342,1342,1342,1342,0
|
|
20240805,191300,1092222531,1342,1342,1342,1342,0
|
|
20240805,191200,1092222531,1342,1342,1342,1342,0
|
|
20240805,191100,1092222531,1342,1342,1342,1342,0
|
|
20240805,191000,1092222531,1342,1342,1342,1342,0
|
|
20240805,190900,1092222531,1342,1342,1342,1342,0
|
|
20240805,190800,1092222531,1342,1342,1342,1342,0
|
|
20240805,190700,1092222531,1342,1342,1342,1342,0
|
|
20240805,190600,1092222531,1342,1342,1342,1342,2799
|
|
20240805,190500,1092222531,1342,1342,1342,1342,0
|
|
20240805,190400,1092222531,1342,1342,1342,1342,0
|
|
20240805,190300,1092222531,1342,1342,1342,1342,0
|
|
20240805,190200,1092222531,1342,1342,1342,1342,0
|
|
20240805,190100,1092222531,1342,1342,1342,1342,0
|
|
20240805,190000,1092222531,1342,1342,1342,1342,0
|
|
20240805,185900,1092222531,1342,1342,1342,1342,0
|
|
20240805,185800,1092222531,1342,1342,1342,1342,0
|
|
20240805,185700,1092222531,1342,1342,1342,1342,0
|
|
20240805,185600,1092222531,1342,1342,1342,1342,0
|
|
20240805,185500,1092222531,1342,1342,1342,1342,0
|
|
20240805,185400,1092222531,1342,1342,1342,1342,0
|
|
20240805,185300,1092222531,1342,1342,1342,1342,0
|
|
20240805,185200,1092222531,1342,1342,1342,1342,0
|
|
20240805,185100,1092222531,1342,1342,1342,1342,0
|
|
20240805,185000,1092222531,1342,1342,1342,1342,0
|
|
20240805,184900,1092222531,1342,1342,1342,1342,0
|
|
20240805,184800,1092222531,1342,1342,1342,1342,0
|
|
20240805,184700,1092222531,1342,1342,1342,1342,0
|
|
20240805,184600,1092222531,1342,1342,1342,1342,0
|
|
20240805,184500,1092222531,1342,1342,1342,1342,0
|
|
20240805,184400,1092222531,1342,1342,1342,1342,0
|
|
20240805,184300,1092222531,1342,1342,1342,1342,0
|
|
20240805,184200,1092222531,1342,1342,1342,1342,0
|
|
20240805,184100,1092222531,1342,1342,1342,1342,0
|
|
20240805,184000,1092222531,1342,1342,1342,1342,0
|
|
20240805,183900,1092222531,1342,1342,1342,1342,0
|
|
20240805,183800,1092222531,1342,1342,1342,1342,0
|
|
20240805,183700,1092222531,1342,1342,1342,1342,0
|
|
20240805,183600,1092222531,1342,1342,1342,1342,2799
|
|
20240805,183500,1092222531,1342,1342,1342,1342,0
|
|
20240805,183400,1092222531,1342,1342,1342,1342,0
|
|
20240805,183300,1092222531,1342,1342,1342,1342,0
|
|
20240805,183200,1092222531,1342,1342,1342,1342,0
|
|
20240805,183100,1092222531,1342,1342,1342,1342,0
|
|
20240805,183000,1092222531,1342,1342,1342,1342,0
|
|
20240805,182900,1092222531,1342,1342,1342,1342,0
|
|
20240805,182800,1092222531,1342,1342,1342,1342,0
|
|
20240805,182700,1092222531,1342,1342,1342,1342,0
|
|
20240805,182600,1092222531,1342,1342,1342,1342,0
|
|
20240805,182500,1092222531,1342,1342,1342,1342,0
|
|
20240805,182400,1092222531,1342,1342,1342,1342,0
|
|
20240805,182300,1092222531,1342,1342,1342,1342,0
|
|
20240805,182200,1092222531,1342,1342,1342,1342,0
|
|
20240805,182100,1092222531,1342,1342,1342,1342,0
|
|
20240805,182000,1092222531,1342,1342,1342,1342,0
|
|
20240805,181900,1092222531,1342,1342,1342,1342,0
|
|
20240805,181800,1092222531,1342,1342,1342,1342,0
|
|
20240805,181700,1092222531,1342,1342,1342,1342,0
|
|
20240805,181600,1092222531,1342,1342,1342,1342,0
|
|
20240805,181500,1092222531,1342,1342,1342,1342,0
|
|
20240805,181400,1092222531,1342,1342,1342,1342,0
|
|
20240805,181300,1092222531,1342,1342,1342,1342,0
|
|
20240805,181200,1092222531,1342,1342,1342,1342,0
|
|
20240805,181100,1092222531,1342,1342,1342,1342,0
|
|
20240805,181000,1092222531,1342,1342,1342,1342,0
|
|
20240805,180900,1092222531,1342,1342,1342,1342,0
|
|
20240805,180800,1092222531,1342,1342,1342,1342,0
|
|
20240805,180700,1092222531,1342,1342,1342,1342,0
|
|
20240805,180600,1092222531,1342,1342,1342,1342,2799
|
|
20240805,180500,1092222531,1342,1342,1342,1342,0
|
|
20240805,180400,1092222531,1342,1342,1342,1342,0
|
|
20240805,180300,1092222531,1342,1342,1342,1342,0
|
|
20240805,180200,1092222531,1342,1342,1342,1342,0
|
|
20240805,180100,1092222531,1342,1342,1342,1342,0
|
|
20240805,180000,1092222531,1342,1342,1342,1342,0
|
|
20240805,175900,1092222531,1342,1342,1342,1342,0
|
|
20240805,175800,1092222531,1342,1342,1342,1342,0
|
|
20240805,175700,1092222531,1342,1342,1342,1342,0
|
|
20240805,175600,1092222531,1342,1342,1342,1342,0
|
|
20240805,175500,1092222531,1342,1342,1342,1342,0
|
|
20240805,175400,1092222531,1342,1342,1342,1342,0
|
|
20240805,175300,1092222531,1342,1342,1342,1342,0
|
|
20240805,175200,1092222531,1342,1342,1342,1342,0
|
|
20240805,175100,1092222531,1342,1342,1342,1342,0
|
|
20240805,175000,1092222531,1342,1342,1342,1342,0
|
|
20240805,174900,1092222531,1342,1342,1342,1342,0
|
|
20240805,174800,1092222531,1342,1342,1342,1342,0
|
|
20240805,174700,1092222531,1342,1342,1342,1342,0
|
|
20240805,174600,1092222531,1342,1342,1342,1342,0
|
|
20240805,174500,1092222531,1342,1342,1342,1342,0
|
|
20240805,174400,1092222531,1342,1342,1342,1342,0
|
|
20240805,174300,1092222531,1342,1342,1342,1342,0
|
|
20240805,174200,1092222531,1342,1342,1342,1342,0
|
|
20240805,174100,1092222531,1342,1342,1342,1342,0
|
|
20240805,174000,1092222531,1342,1342,1342,1342,0
|
|
20240805,173900,1092222531,1342,1342,1342,1342,0
|
|
20240805,173800,1092222531,1342,1342,1342,1342,0
|
|
20240805,173700,1092222531,1342,1342,1342,1342,0
|
|
20240805,173600,1092222531,1342,1342,1342,1342,2799
|
|
20240805,173500,1092222531,1342,1342,1342,1342,0
|
|
20240805,173400,1092222531,1342,1342,1342,1342,0
|
|
20240805,173300,1092222531,1342,1342,1342,1342,0
|
|
20240805,173200,1092222531,1342,1342,1342,1342,0
|
|
20240805,173100,1092222531,1342,1342,1342,1342,0
|
|
20240805,173000,1092222531,1342,1342,1342,1342,0
|
|
20240805,172900,1092222531,1342,1342,1342,1342,0
|
|
20240805,172800,1092222531,1342,1342,1342,1342,0
|
|
20240805,172700,1092222531,1342,1342,1342,1342,0
|
|
20240805,172600,1092222531,1342,1342,1342,1342,0
|
|
20240805,172500,1092222531,1342,1342,1342,1342,0
|
|
20240805,172400,1092222531,1342,1342,1342,1342,0
|
|
20240805,172300,1092222531,1342,1342,1342,1342,0
|
|
20240805,172200,1092222531,1342,1342,1342,1342,0
|
|
20240805,172100,1092222531,1342,1342,1342,1342,0
|
|
20240805,172000,1092222531,1342,1342,1342,1342,0
|
|
20240805,171900,1092222531,1342,1342,1342,1342,0
|
|
20240805,171800,1092222531,1342,1342,1342,1342,0
|
|
20240805,171700,1092222531,1342,1342,1342,1342,0
|
|
20240805,171600,1092222531,1342,1342,1342,1342,0
|
|
20240805,171500,1092222531,1342,1342,1342,1342,0
|
|
20240805,171400,1092222531,1342,1342,1342,1342,0
|
|
20240805,171300,1092222531,1342,1342,1342,1342,0
|
|
20240805,171200,1092222531,1342,1342,1342,1342,0
|
|
20240805,171100,1092222531,1342,1342,1342,1342,0
|
|
20240805,171000,1092222531,1342,1342,1342,1342,0
|
|
20240805,170900,1092222531,1342,1342,1342,1342,0
|
|
20240805,170800,1092222531,1342,1342,1342,1342,0
|
|
20240805,170700,1092222531,1342,1342,1342,1342,0
|
|
20240805,170600,1092222531,1342,1342,1342,1342,2799
|
|
20240805,170500,1092222531,1342,1342,1342,1342,0
|
|
20240805,170400,1092222531,1342,1342,1342,1342,0
|
|
20240805,170300,1092222531,1342,1342,1342,1342,0
|
|
20240805,170200,1092222531,1342,1342,1342,1342,0
|
|
20240805,170100,1092222531,1342,1342,1342,1342,0
|
|
20240805,170000,1092222531,1342,1342,1342,1342,0
|
|
20240805,165900,1092222531,1342,1342,1342,1342,0
|
|
20240805,165800,1092222531,1342,1342,1342,1342,0
|
|
20240805,165700,1092222531,1342,1342,1342,1342,0
|
|
20240805,165600,1092222531,1342,1342,1342,1342,0
|
|
20240805,165500,1092222531,1342,1342,1342,1342,0
|
|
20240805,165400,1092222531,1342,1342,1342,1342,0
|
|
20240805,165300,1092222531,1342,1342,1342,1342,0
|
|
20240805,165200,1092222531,1342,1342,1342,1342,0
|
|
20240805,165100,1092222531,1342,1342,1342,1342,0
|
|
20240805,165000,1092222531,1342,1342,1342,1342,0
|
|
20240805,164900,1092222531,1342,1342,1342,1342,0
|
|
20240805,164800,1092222531,1342,1342,1342,1342,0
|
|
20240805,164700,1092222531,1342,1342,1342,1342,0
|
|
20240805,164600,1092222531,1342,1342,1342,1342,0
|
|
20240805,164500,1092222531,1342,1342,1342,1342,0
|
|
20240805,164400,1092222531,1342,1342,1342,1342,0
|
|
20240805,164300,1092222531,1342,1342,1342,1342,0
|
|
20240805,164200,1092222531,1342,1342,1342,1342,0
|
|
20240805,164100,1092222531,1342,1342,1342,1342,0
|
|
20240805,164000,1092222531,1342,1342,1342,1342,0
|
|
20240805,163900,1092222531,1342,1342,1342,1342,0
|
|
20240805,163800,1092222531,1342,1342,1342,1342,0
|
|
20240805,163700,1092222531,1342,1342,1342,1342,0
|
|
20240805,163600,1092222531,1342,1342,1342,1342,2799
|
|
20240805,163500,1092222531,1342,1342,1342,1342,0
|
|
20240805,163400,1092222531,1342,1342,1342,1342,0
|
|
20240805,163300,1092222531,1342,1342,1342,1342,0
|
|
20240805,163200,1092222531,1342,1342,1342,1342,0
|
|
20240805,163100,1092222531,1342,1342,1342,1342,0
|
|
20240805,163000,1092222531,1342,1342,1342,1342,0
|
|
20240805,162900,1092222531,1342,1342,1342,1342,0
|
|
20240805,162800,1092222531,1342,1342,1342,1342,0
|
|
20240805,162700,1092222531,1342,1342,1342,1342,0
|
|
20240805,162600,1092222531,1342,1342,1342,1342,0
|
|
20240805,162500,1092222531,1342,1342,1342,1342,0
|
|
20240805,162400,1092222531,1342,1342,1342,1342,0
|
|
20240805,162300,1092222531,1342,1342,1342,1342,0
|
|
20240805,162200,1092222531,1342,1342,1342,1342,0
|
|
20240805,162100,1092222531,1342,1342,1342,1342,0
|
|
20240805,162000,1092222531,1342,1342,1342,1342,0
|
|
20240805,161900,1092222531,1342,1342,1342,1342,0
|
|
20240805,161800,1092222531,1342,1342,1342,1342,0
|
|
20240805,161700,1092222531,1342,1342,1342,1342,0
|
|
20240805,161600,1092222531,1342,1342,1342,1342,0
|
|
20240805,161500,1092222531,1342,1342,1342,1342,0
|
|
20240805,161400,1092222531,1342,1342,1342,1342,0
|
|
20240805,161300,1092222531,1342,1342,1342,1342,0
|
|
20240805,161200,1092222531,1342,1342,1342,1342,0
|
|
20240805,161100,1092222531,1342,1342,1342,1342,0
|
|
20240805,161000,1092222531,1342,1342,1342,1342,0
|
|
20240805,160900,1092222531,1342,1342,1342,1342,0
|
|
20240805,160800,1092222531,1342,1342,1342,1342,0
|
|
20240805,160700,1092222531,1342,1342,1342,1342,0
|
|
20240805,160600,1092222531,1342,1342,1342,1342,2799
|
|
20240805,160500,1092222531,1342,1342,1342,1342,0
|
|
20240805,160400,1092222531,1342,1342,1342,1342,0
|
|
20240805,160300,1092222531,1342,1342,1342,1342,0
|
|
20240805,160200,1092222531,1342,1342,1342,1342,0
|
|
20240805,160100,1092222531,1342,1342,1342,1342,0
|
|
20240805,160000,1092222531,1342,1342,1342,1342,0
|
|
20240805,155900,1092222531,1342,1342,1342,1342,0
|
|
20240805,155800,1092222531,1342,1342,1342,1342,0
|
|
20240805,155700,1092222531,1342,1342,1342,1342,0
|
|
20240805,155600,1092222531,1342,1342,1342,1342,0
|
|
20240805,155500,1092222531,1342,1342,1342,1342,0
|
|
20240805,155400,1092222531,1342,1342,1342,1342,0
|
|
20240805,155300,1092222531,1342,1342,1342,1342,0
|
|
20240805,155200,1092222531,1342,1342,1342,1342,0
|
|
20240805,155100,1092222531,1342,1342,1342,1342,0
|
|
20240805,155000,1092222531,1342,1342,1342,1342,0
|
|
20240805,154900,1092222531,1342,1342,1342,1342,0
|
|
20240805,154800,1092222531,1342,1342,1342,1342,0
|
|
20240805,154700,1092222531,1342,1342,1342,1342,0
|
|
20240805,154600,1092222531,1342,1342,1342,1342,0
|
|
20240805,154500,1092222531,1342,1342,1342,1342,0
|
|
20240805,154400,1092222531,1342,1342,1342,1342,0
|
|
20240805,154300,1092222531,1342,1342,1342,1342,0
|
|
20240805,154200,1092222531,1342,1342,1342,1342,0
|
|
20240805,154100,1092222531,1342,1342,1342,1342,0
|
|
20240805,154000,1092222531,1342,1342,1342,1342,0
|
|
20240805,153900,1092222531,1342,1342,1342,1342,0
|
|
20240805,153800,1092222531,1342,1342,1342,1342,0
|
|
20240805,153700,1092222531,1342,1342,1342,1342,0
|
|
20240805,153600,1092222531,1342,1342,1342,1342,2799
|
|
20240805,153500,1092222531,1342,1342,1342,1342,0
|
|
20240805,153400,1092222531,1342,1342,1342,1342,0
|
|
20240805,153300,1092222531,1342,1342,1342,1342,0
|
|
20240805,153200,1092222531,1342,1342,1342,1342,0
|
|
20240805,153100,1092222531,1342,1342,1342,1342,0
|
|
20240805,153000,1092222531,1342,1342,1342,1342,2799
|
|
20240805,152900,1088466273,1341,1341,1341,1341,0
|
|
20240805,152800,1088466273,1341,1341,1341,1341,0
|
|
20240805,152700,1088466273,1341,1341,1341,1341,0
|
|
20240805,152600,1088466273,1341,1341,1341,1341,0
|
|
20240805,152500,1088466273,1341,1341,1341,1341,0
|
|
20240805,152400,1088466273,1341,1341,1341,1341,0
|
|
20240805,152300,1088466273,1341,1341,1341,1341,0
|
|
20240805,152200,1088466273,1341,1341,1341,1341,0
|
|
20240805,152100,1088466273,1341,1341,1341,1341,0
|
|
20240805,152000,1088466273,1341,1341,1341,1341,0
|
|
20240805,151900,1088466273,1341,1349,1349,1341,3001
|
|
20240805,151800,1084439047,1350,1350,1350,1340,1588
|
|
20240805,151700,1082309496,1350,1339,1350,1339,6281
|
|
20240805,151600,1073886727,1339,1316,1339,1315,1155
|
|
20240805,151500,1072358882,1339,1330,1339,1314,3186
|
|
20240805,151400,1068126976,1329,1329,1329,1329,2780
|
|
20240805,151300,1064432356,1329,1329,1329,1329,3000
|
|
20240805,151200,1060445356,1330,1329,1330,1329,5540
|
|
20240805,151100,1053078196,1311,1328,1334,1311,17364
|
|
20240805,151000,1030291110,1315,1316,1316,1315,8813
|
|
20240805,150900,1018695947,1328,1328,1328,1328,8
|
|
20240805,150800,1018685323,1324,1328,1328,1324,4
|
|
20240805,150700,1018680015,1328,1328,1328,1328,751
|
|
20240805,150600,1017682687,1329,1329,1329,1327,1439
|
|
20240805,150500,1015772882,1329,1330,1330,1329,161
|
|
20240805,150400,1015558912,1329,1329,1340,1329,10063
|
|
20240805,150300,1002185174,1327,1327,1327,1327,0
|
|
20240805,150200,1002185174,1327,1329,1337,1327,1984
|
|
20240805,150100,999542406,1327,1312,1327,1312,3711
|
|
20240805,150000,994621830,1311,1311,1326,1311,4905
|
|
20240805,145900,988170183,1311,1312,1313,1311,7499
|
|
20240805,145800,978336422,1325,1317,1325,1317,906
|
|
20240805,145700,977140660,1311,1312,1317,1311,6013
|
|
20240805,145600,969237796,1312,1315,1316,1312,2633
|
|
20240805,145500,965781476,1317,1318,1318,1317,7541
|
|
20240805,145400,955845549,1317,1317,1317,1317,305
|
|
20240805,145300,955443864,1317,1317,1317,1317,2
|
|
20240805,145200,955441230,1315,1323,1323,1315,15437
|
|
20240805,145100,935088744,1324,1325,1325,1323,634
|
|
20240805,145000,934249433,1325,1330,1330,1325,5744
|
|
20240805,144900,926630688,1330,1331,1331,1330,9501
|
|
20240805,144800,913993253,1331,1333,1333,1331,1156
|
|
20240805,144700,912453125,1333,1333,1333,1333,888
|
|
20240805,144600,911269421,1333,1337,1337,1333,4498
|
|
20240805,144500,905260943,1338,1341,1341,1335,2055
|
|
20240805,144400,902517350,1338,1338,1338,1338,6113
|
|
20240805,144300,894338156,1333,1338,1338,1333,4484
|
|
20240805,144200,888347899,1340,1340,1342,1340,7587
|
|
20240805,144100,878177319,1340,1341,1341,1340,5833
|
|
20240805,144000,870360860,1341,1345,1345,1341,1533
|
|
20240805,143900,868302394,1345,1347,1347,1345,478
|
|
20240805,143800,867659243,1347,1348,1348,1347,14
|
|
20240805,143700,867640374,1349,1354,1356,1349,1776
|
|
20240805,143600,865240668,1350,1351,1351,1350,1885
|
|
20240805,143500,862695429,1351,1351,1351,1351,1159
|
|
20240805,143400,861129620,1356,1355,1356,1355,374
|
|
20240805,143300,860622477,1351,1352,1352,1351,6000
|
|
20240805,143200,852513184,1352,1352,1352,1352,2040
|
|
20240805,143100,849755104,1352,1352,1352,1352,10
|
|
20240805,143000,849741584,1352,1352,1352,1352,4168
|
|
20240805,142900,844106448,1352,1352,1352,1352,2121
|
|
20240805,142800,841238856,1352,1358,1358,1352,501
|
|
20240805,142700,840561498,1352,1353,1353,1352,320
|
|
20240805,142600,840128838,1352,1354,1358,1352,12655
|
|
20240805,142500,822993392,1353,1353,1353,1353,0
|
|
20240805,142400,822993392,1353,1353,1353,1353,0
|
|
20240805,142300,822993392,1353,1353,1353,1353,0
|
|
20240805,142200,822993392,1353,1353,1353,1353,0
|
|
20240805,142100,822993392,1353,1353,1353,1353,0
|
|
20240805,142000,822993392,1353,1353,1353,1353,0
|
|
20240805,141900,822993392,1353,1353,1353,1353,0
|
|
20240805,141800,822993392,1353,1353,1353,1353,0
|
|
20240805,141700,822993392,1353,1353,1353,1353,0
|
|
20240805,141600,822993392,1353,1353,1353,1353,0
|
|
20240805,141500,822993392,1353,1353,1353,1353,0
|
|
20240805,141400,822993392,1353,1353,1353,1353,0
|
|
20240805,141300,822993392,1353,1353,1353,1353,0
|
|
20240805,141200,822993392,1353,1353,1353,1353,0
|
|
20240805,141100,822993392,1353,1353,1353,1353,0
|
|
20240805,141000,822993392,1353,1353,1353,1353,0
|
|
20240805,140900,822993392,1353,1353,1353,1353,0
|
|
20240805,140800,822993392,1353,1353,1353,1353,0
|
|
20240805,140700,822993392,1353,1353,1353,1353,0
|
|
20240805,140600,822993392,1353,1353,1353,1353,0
|
|
20240805,140500,822993392,1353,1353,1353,1353,0
|
|
20240805,140400,822993392,1353,1353,1353,1353,0
|
|
20240805,140300,822993392,1353,1353,1353,1353,0
|
|
20240805,140200,822993392,1353,1353,1353,1353,0
|
|
20240805,140100,822993392,1353,1353,1353,1353,0
|
|
20240805,140000,822993392,1353,1353,1353,1353,0
|
|
20240805,135900,822993392,1353,1353,1353,1353,0
|
|
20240805,135800,822993392,1353,1353,1353,1353,0
|
|
20240805,135700,822993392,1353,1353,1353,1353,0
|
|
20240805,135600,822993392,1353,1353,1353,1353,0
|
|
20240805,135500,822993392,1353,1353,1353,1353,1320
|
|
20240805,135400,821207432,1352,1352,1352,1352,0
|
|
20240805,135300,821207432,1352,1352,1352,1352,1
|
|
20240805,135200,821206080,1357,1355,1358,1355,4611
|
|
20240805,135100,814953784,1356,1356,1356,1356,85
|
|
20240805,135000,814838524,1356,1352,1356,1352,1000
|
|
20240805,134900,813486520,1352,1352,1352,1352,5000
|
|
20240805,134800,806726520,1352,1352,1352,1352,1
|
|
20240805,134700,806725168,1352,1352,1352,1352,9464
|
|
20240805,134600,793929840,1352,1352,1352,1352,4601
|
|
20240805,134500,787709288,1381,1381,1381,1381,0
|
|
20240805,134400,787709288,1381,1352,1381,1351,3271
|
|
20240805,134300,783280542,1359,1359,1359,1359,9
|
|
20240805,134200,783268311,1359,1355,1359,1355,1687
|
|
20240805,134100,780982406,1355,1356,1356,1355,300
|
|
20240805,134000,780575853,1355,1371,1371,1353,15926
|
|
20240805,133900,758874827,1371,1372,1372,1371,5847
|
|
20240805,133800,750853590,1370,1375,1375,1370,17000
|
|
20240805,133700,727542702,1375,1375,1375,1375,0
|
|
20240805,133600,727542702,1375,1375,1375,1374,1159
|
|
20240805,133500,725949563,1374,1374,1374,1374,2500
|
|
20240805,133400,722514563,1374,1374,1374,1374,50
|
|
20240805,133300,722445863,1373,1373,1373,1373,78
|
|
20240805,133200,722338769,1373,1373,1374,1373,6295
|
|
20240805,133100,713695730,1373,1374,1374,1373,4249
|
|
20240805,133000,707860633,1373,1375,1380,1373,1801
|
|
20240805,132900,705381703,1380,1380,1380,1380,0
|
|
20240805,132800,705381703,1380,1380,1380,1380,0
|
|
20240805,132700,705381703,1380,1380,1380,1380,789
|
|
20240805,132600,704292883,1380,1375,1380,1374,124
|
|
20240805,132500,704121903,1380,1375,1380,1375,572
|
|
20240805,132400,703335398,1375,1375,1375,1375,2449
|
|
20240805,132300,699968023,1375,1375,1375,1375,500
|
|
20240805,132200,699280523,1375,1377,1377,1375,1001
|
|
20240805,132100,697904134,1375,1377,1377,1375,30
|
|
20240805,132000,697862882,1379,1382,1382,1379,3339
|
|
20240805,131900,693253608,1387,1387,1387,1387,3
|
|
20240805,131800,693249447,1381,1381,1381,1381,0
|
|
20240805,131700,693249447,1381,1381,1381,1381,0
|
|
20240805,131600,693249447,1381,1382,1382,1381,669
|
|
20240805,131500,692325263,1382,1381,1382,1381,807
|
|
20240805,131400,691210751,1381,1381,1381,1381,0
|
|
20240805,131300,691210751,1381,1381,1381,1381,354
|
|
20240805,131200,690721877,1381,1382,1382,1381,2245
|
|
20240805,131100,687619293,1382,1384,1384,1382,3416
|
|
20240805,131000,682894922,1385,1385,1385,1385,2471
|
|
20240805,130900,679472587,1385,1385,1385,1385,0
|
|
20240805,130800,679472587,1385,1386,1386,1385,1600
|
|
20240805,130700,677255987,1386,1386,1386,1386,5000
|
|
20240805,130600,670325987,1386,1386,1386,1386,385
|
|
20240805,130500,669792377,1386,1386,1386,1386,0
|
|
20240805,130400,669792377,1386,1386,1386,1386,0
|
|
20240805,130300,669792377,1386,1386,1386,1386,0
|
|
20240805,130200,669792377,1386,1386,1386,1386,92
|
|
20240805,130100,669664865,1398,1398,1398,1398,0
|
|
20240805,130000,669664865,1398,1386,1398,1386,902
|
|
20240805,125900,668414669,1399,1392,1399,1385,3041
|
|
20240805,125800,664183778,1386,1387,1387,1386,14679
|
|
20240805,125700,643836940,1388,1388,1392,1388,4283
|
|
20240805,125600,637890103,1389,1393,1393,1389,35672
|
|
20240805,125500,588256253,1394,1394,1394,1394,2
|
|
20240805,125400,588253465,1393,1394,1394,1393,2899
|
|
20240805,125300,584212332,1393,1395,1395,1393,5015
|
|
20240805,125200,577224107,1393,1394,1394,1393,2604
|
|
20240805,125100,573596725,1394,1394,1394,1394,2298
|
|
20240805,125000,570393313,1401,1401,1401,1401,0
|
|
20240805,124900,570393313,1401,1401,1401,1401,715
|
|
20240805,124800,569391598,1401,1401,1401,1401,0
|
|
20240805,124700,569391598,1401,1401,1401,1401,0
|
|
20240805,124600,569391598,1401,1401,1401,1401,0
|
|
20240805,124500,569391598,1401,1394,1401,1394,3020
|
|
20240805,124400,565180582,1395,1395,1395,1395,0
|
|
20240805,124300,565180582,1395,1395,1395,1395,0
|
|
20240805,124200,565180582,1395,1396,1396,1395,10000
|
|
20240805,124100,551230489,1396,1402,1402,1396,19060
|
|
20240805,124000,524619962,1402,1402,1402,1402,6
|
|
20240805,123900,524611550,1402,1397,1402,1397,1761
|
|
20240805,123800,522148078,1397,1397,1397,1397,1920
|
|
20240805,123700,519465838,1397,1398,1398,1397,10328
|
|
20240805,123600,505037006,1398,1400,1400,1398,2001
|
|
20240805,123500,502239606,1400,1400,1400,1400,70
|
|
20240805,123400,502141606,1403,1403,1403,1403,4
|
|
20240805,123300,502135994,1403,1398,1403,1398,352
|
|
20240805,123200,501643888,1398,1398,1398,1398,1230
|
|
20240805,123100,499924348,1398,1397,1398,1397,900
|
|
20240805,123000,498666448,1398,1398,1398,1398,0
|
|
20240805,122900,498666448,1398,1398,1398,1398,5000
|
|
20240805,122800,491676448,1399,1399,1399,1399,8976
|
|
20240805,122700,479119024,1399,1399,1399,1399,1275
|
|
20240805,122600,477335299,1399,1399,1399,1399,4853
|
|
20240805,122500,470545952,1403,1403,1403,1403,0
|
|
20240805,122400,470545952,1403,1403,1403,1403,0
|
|
20240805,122300,470545952,1403,1400,1403,1400,2852
|
|
20240805,122200,466548883,1400,1400,1400,1400,0
|
|
20240805,122100,466548883,1400,1400,1400,1400,2501
|
|
20240805,122000,463047483,1403,1403,1403,1403,0
|
|
20240805,121900,463047483,1403,1403,1403,1403,0
|
|
20240805,121800,463047483,1403,1403,1403,1403,73
|
|
20240805,121700,462945064,1398,1398,1398,1398,5048
|
|
20240805,121600,455887960,1398,1399,1399,1398,3478
|
|
20240805,121500,451023491,1399,1400,1400,1399,2158
|
|
20240805,121400,448003484,1399,1399,1399,1399,0
|
|
20240805,121300,448003484,1399,1399,1399,1399,10
|
|
20240805,121200,447989494,1403,1403,1403,1403,5
|
|
20240805,121100,447982479,1403,1403,1403,1403,0
|
|
20240805,121000,447982479,1403,1403,1403,1403,0
|
|
20240805,120900,447982479,1403,1403,1403,1403,30
|
|
20240805,120800,447940389,1402,1402,1402,1402,1167
|
|
20240805,120700,446304255,1399,1399,1399,1399,0
|
|
20240805,120600,446304255,1399,1402,1402,1399,200
|
|
20240805,120500,446024155,1402,1402,1402,1402,90
|
|
20240805,120400,445897975,1402,1402,1402,1402,0
|
|
20240805,120300,445897975,1402,1402,1402,1402,1600
|
|
20240805,120200,443654775,1403,1402,1403,1402,1319
|
|
20240805,120100,441804936,1402,1399,1402,1399,488
|
|
20240805,120000,441122011,1401,1402,1402,1400,9690
|
|
20240805,115900,427555931,1398,1400,1400,1398,2401
|
|
20240805,115800,424199301,1399,1399,1399,1399,0
|
|
20240805,115700,424199301,1399,1400,1400,1399,520
|
|
20240805,115600,423471591,1400,1400,1400,1400,530
|
|
20240805,115500,422729591,1400,1400,1400,1400,240
|
|
20240805,115400,422393591,1400,1399,1400,1399,70
|
|
20240805,115300,422295601,1399,1399,1399,1399,970
|
|
20240805,115200,420938571,1400,1400,1400,1400,0
|
|
20240805,115100,420938571,1400,1398,1400,1398,2831
|
|
20240805,115000,416979371,1398,1399,1399,1398,2078
|
|
20240805,114900,414073326,1400,1401,1401,1400,1030
|
|
20240805,114800,412631296,1403,1403,1403,1403,1000
|
|
20240805,114700,411228296,1398,1398,1398,1398,4300
|
|
20240805,114600,405216896,1398,1398,1398,1398,0
|
|
20240805,114500,405216896,1398,1398,1398,1398,60
|
|
20240805,114400,405133016,1401,1401,1401,1401,0
|
|
20240805,114300,405133016,1401,1401,1401,1401,1000
|
|
20240805,114200,403732016,1401,1401,1401,1401,1189
|
|
20240805,114100,402066227,1401,1401,1401,1401,0
|
|
20240805,114000,402066227,1401,1401,1401,1401,0
|
|
20240805,113900,402066227,1401,1401,1401,1401,117
|
|
20240805,113800,401902310,1401,1401,1401,1401,0
|
|
20240805,113700,401902310,1401,1401,1401,1399,13147
|
|
20240805,113600,383496395,1401,1401,1401,1401,1132
|
|
20240805,113500,381910463,1406,1406,1406,1406,0
|
|
20240805,113400,381910463,1406,1406,1406,1406,70
|
|
20240805,113300,381812043,1406,1406,1406,1406,0
|
|
20240805,113200,381812043,1406,1406,1406,1406,0
|
|
20240805,113100,381812043,1406,1406,1406,1406,0
|
|
20240805,113000,381812043,1406,1406,1406,1406,3
|
|
20240805,112900,381807825,1406,1406,1406,1401,30
|
|
20240805,112800,381765770,1406,1406,1406,1406,1
|
|
20240805,112700,381764364,1401,1401,1401,1401,0
|
|
20240805,112600,381764364,1401,1401,1401,1401,0
|
|
20240805,112500,381764364,1401,1401,1401,1401,2
|
|
20240805,112400,381761562,1401,1401,1401,1401,0
|
|
20240805,112300,381761562,1401,1401,1401,1401,0
|
|
20240805,112200,381761562,1401,1401,1401,1401,2529
|
|
20240805,112100,378218433,1401,1401,1401,1401,4635
|
|
20240805,112000,371724798,1401,1401,1401,1401,0
|
|
20240805,111900,371724798,1401,1402,1402,1401,1323
|
|
20240805,111800,369871262,1402,1402,1402,1402,215
|
|
20240805,111700,369569832,1406,1406,1406,1406,10
|
|
20240805,111600,369555772,1406,1406,1406,1406,70
|
|
20240805,111500,369457352,1406,1406,1406,1406,200
|
|
20240805,111400,369176152,1407,1409,1409,1407,390
|
|
20240805,111300,368627262,1401,1401,1410,1401,2001
|
|
20240805,111200,365823852,1401,1404,1404,1401,3352
|
|
20240805,111100,361124565,1404,1404,1404,1404,1050
|
|
20240805,111000,359650365,1406,1408,1408,1406,8964
|
|
20240805,110900,347043061,1410,1410,1410,1410,300
|
|
20240805,110800,346620061,1410,1410,1410,1410,5105
|
|
20240805,110700,339422011,1413,1413,1413,1413,70
|
|
20240805,110600,339323101,1413,1413,1413,1413,20
|
|
20240805,110500,339294841,1410,1410,1413,1410,4915
|
|
20240805,110400,332360039,1410,1410,1410,1410,70
|
|
20240805,110300,332261339,1410,1410,1410,1410,720
|
|
20240805,110200,331246139,1410,1410,1410,1410,2013
|
|
20240805,110100,328407809,1410,1410,1410,1410,533
|
|
20240805,110000,327656279,1406,1406,1406,1406,0
|
|
20240805,105900,327656279,1406,1406,1406,1406,0
|
|
20240805,105800,327656279,1406,1406,1406,1406,0
|
|
20240805,105700,327656279,1406,1406,1406,1406,0
|
|
20240805,105600,327656279,1406,1410,1410,1406,1649
|
|
20240805,105500,325331225,1406,1406,1406,1406,1
|
|
20240805,105400,325329819,1410,1409,1410,1409,1908
|
|
20240805,105300,322640639,1407,1407,1407,1406,105
|
|
20240805,105200,322492924,1407,1407,1407,1407,0
|
|
20240805,105100,322492924,1407,1405,1407,1405,14
|
|
20240805,105000,322473228,1405,1404,1405,1404,3232
|
|
20240805,104900,317932966,1407,1407,1407,1407,2
|
|
20240805,104800,317930152,1406,1405,1406,1405,6
|
|
20240805,104700,317921721,1406,1406,1406,1406,119
|
|
20240805,104600,317754407,1405,1406,1406,1405,30
|
|
20240805,104500,317712247,1405,1405,1405,1405,0
|
|
20240805,104400,317712247,1405,1405,1405,1405,0
|
|
20240805,104300,317712247,1405,1405,1405,1405,0
|
|
20240805,104200,317712247,1405,1405,1405,1405,0
|
|
20240805,104100,317712247,1405,1405,1405,1405,1800
|
|
20240805,104000,315183247,1405,1405,1405,1405,100
|
|
20240805,103900,315042747,1405,1405,1405,1405,0
|
|
20240805,103800,315042747,1405,1405,1405,1405,0
|
|
20240805,103700,315042747,1405,1405,1405,1405,100
|
|
20240805,103600,314902247,1402,1402,1402,1402,0
|
|
20240805,103500,314902247,1402,1402,1402,1402,0
|
|
20240805,103400,314902247,1402,1402,1402,1402,0
|
|
20240805,103300,314902247,1402,1402,1402,1402,3799
|
|
20240805,103200,309576049,1402,1402,1402,1402,3
|
|
20240805,103100,309571843,1401,1401,1401,1401,1049
|
|
20240805,103000,308102194,1401,1402,1402,1401,5834
|
|
20240805,102900,299923840,1402,1402,1402,1402,0
|
|
20240805,102800,299923840,1402,1402,1402,1402,255
|
|
20240805,102700,299566330,1401,1405,1405,1401,10016
|
|
20240805,102600,285524729,1405,1405,1405,1405,359
|
|
20240805,102500,285020334,1404,1405,1405,1404,2160
|
|
20240805,102400,281986886,1405,1405,1405,1405,100
|
|
20240805,102300,281846386,1403,1403,1403,1403,0
|
|
20240805,102200,281846386,1403,1403,1403,1403,0
|
|
20240805,102100,281846386,1403,1409,1409,1403,3967
|
|
20240805,102000,276256931,1402,1407,1408,1402,1482
|
|
20240805,101900,274170867,1401,1401,1401,1401,147
|
|
20240805,101800,273964920,1408,1406,1408,1406,996
|
|
20240805,101700,272564541,1406,1405,1406,1403,27
|
|
20240805,101600,272526648,1405,1405,1405,1405,1000
|
|
20240805,101500,271121648,1406,1406,1406,1406,2
|
|
20240805,101400,271118836,1406,1406,1406,1406,0
|
|
20240805,101300,271118836,1406,1406,1406,1406,0
|
|
20240805,101200,271118836,1406,1401,1406,1401,423
|
|
20240805,101100,270526204,1401,1408,1408,1401,1255
|
|
20240805,101000,268766916,1408,1408,1408,1408,227
|
|
20240805,100900,268447300,1408,1405,1408,1405,17
|
|
20240805,100800,268423412,1401,1401,1401,1401,1356
|
|
20240805,100700,266523656,1401,1401,1401,1401,121
|
|
20240805,100600,266354135,1402,1395,1402,1395,4030
|
|
20240805,100500,260726203,1397,1405,1405,1397,1345
|
|
20240805,100400,258847214,1404,1404,1404,1404,1030
|
|
20240805,100300,257401094,1400,1395,1400,1393,2930
|
|
20240805,100200,253311967,1394,1398,1398,1394,2991
|
|
20240805,100100,249136986,1398,1400,1400,1398,2390
|
|
20240805,100000,245793803,1400,1400,1400,1400,807
|
|
20240805,095900,244664003,1400,1404,1404,1400,2000
|
|
20240805,095800,241861515,1404,1404,1404,1404,2
|
|
20240805,095700,241858707,1404,1404,1404,1404,4
|
|
20240805,095600,241853091,1404,1404,1404,1404,10
|
|
20240805,095500,241839051,1405,1400,1405,1398,1300
|
|
20240805,095400,240019334,1400,1399,1400,1399,14
|
|
20240805,095300,239999744,1399,1400,1405,1399,2015
|
|
20240805,095200,237178711,1399,1400,1403,1399,10825
|
|
20240805,095100,222021740,1400,1409,1409,1400,2472
|
|
20240805,095000,218552207,1409,1412,1412,1409,57
|
|
20240805,094900,218471888,1412,1413,1413,1412,2290
|
|
20240805,094800,215238358,1413,1413,1413,1413,1215
|
|
20240805,094700,213521563,1416,1417,1417,1416,2344
|
|
20240805,094600,210201360,1416,1416,1416,1416,0
|
|
20240805,094500,210201360,1416,1416,1416,1416,0
|
|
20240805,094400,210201360,1416,1417,1417,1416,2000
|
|
20240805,094300,207369348,1417,1417,1417,1417,45
|
|
20240805,094200,207305583,1420,1420,1420,1420,0
|
|
20240805,094100,207305583,1420,1420,1420,1420,480
|
|
20240805,094000,206623983,1420,1419,1420,1416,2103
|
|
20240805,093900,203643259,1419,1421,1421,1419,535
|
|
20240805,093800,202883609,1421,1425,1425,1421,9
|
|
20240805,093700,202870788,1425,1425,1425,1421,3003
|
|
20240805,093600,198591517,1424,1424,1424,1424,80
|
|
20240805,093500,198477597,1424,1424,1424,1424,202
|
|
20240805,093400,198189949,1417,1424,1424,1417,2003
|
|
20240805,093300,195351677,1424,1424,1424,1424,246
|
|
20240805,093200,195001373,1425,1425,1425,1425,0
|
|
20240805,093100,195001373,1425,1425,1425,1425,2284
|
|
20240805,093000,191746673,1415,1409,1415,1409,7917
|
|
20240805,092900,180560207,1402,1402,1402,1402,1
|
|
20240805,092800,180558805,1401,1401,1401,1401,505
|
|
20240805,092700,179851300,1401,1406,1410,1401,6459
|
|
20240805,092600,170762710,1406,1392,1406,1391,10573
|
|
20240805,092500,156001607,1399,1397,1399,1392,1728
|
|
20240805,092400,153586349,1392,1393,1393,1392,638
|
|
20240805,092300,152697892,1391,1399,1399,1391,5652
|
|
20240805,092200,144830902,1392,1400,1400,1392,5945
|
|
20240805,092100,136520354,1400,1400,1400,1400,863
|
|
20240805,092000,135312154,1400,1400,1400,1400,1003
|
|
20240805,091900,133907954,1400,1400,1400,1400,4
|
|
20240805,091800,133902354,1400,1416,1416,1390,16016
|
|
20240805,091700,111468150,1417,1428,1428,1417,10761
|
|
20240805,091600,96143169,1428,1432,1432,1428,2753
|
|
20240805,091500,92207042,1435,1435,1435,1431,1762
|
|
20240805,091400,89682572,1435,1435,1435,1431,4848
|
|
20240805,091300,82730798,1436,1443,1443,1436,12518
|
|
20240805,091200,64702930,1442,1446,1446,1442,500
|
|
20240805,091100,63981428,1448,1454,1454,1448,2953
|
|
20240805,091000,59697873,1459,1448,1459,1448,797
|
|
20240805,090900,58543751,1448,1449,1449,1448,505
|
|
20240805,090800,57812011,1448,1448,1448,1448,1
|
|
20240805,090700,57810563,1450,1459,1460,1450,3656
|
|
20240805,090600,52476544,1459,1503,1503,1459,4921
|
|
20240805,090500,45215489,1460,1505,1505,1460,85
|
|
20240805,090400,45087609,1441,1441,1480,1441,20203
|
|
20240805,090300,15549557,1440,1443,1443,1440,6096
|
|
20240805,090200,6763054,1443,1450,1450,1443,902
|
|
20240805,090100,5457147,1450,1458,1458,1441,754
|
|
20240805,090000,4363818,1459,1467,1467,1459,2984
|