637 lines
32 KiB
CSV
637 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,193400,13650608547,1280,1280,1280,1280,48456
|
|
20240809,193300,13650608547,1280,1280,1280,1280,0
|
|
20240809,193200,13650608547,1280,1280,1280,1280,0
|
|
20240809,193100,13650608547,1280,1280,1280,1280,0
|
|
20240809,193000,13650608547,1280,1280,1280,1280,0
|
|
20240809,192900,13650608547,1280,1280,1280,1280,0
|
|
20240809,192800,13650608547,1280,1280,1280,1280,0
|
|
20240809,192700,13650608547,1280,1280,1280,1280,0
|
|
20240809,192600,13650608547,1280,1280,1280,1280,0
|
|
20240809,192500,13650608547,1280,1280,1280,1280,0
|
|
20240809,192400,13650608547,1280,1280,1280,1280,0
|
|
20240809,192300,13650608547,1280,1280,1280,1280,0
|
|
20240809,192200,13650608547,1280,1280,1280,1280,0
|
|
20240809,192100,13650608547,1280,1280,1280,1280,0
|
|
20240809,192000,13650608547,1280,1280,1280,1280,0
|
|
20240809,191900,13650608547,1280,1280,1280,1280,0
|
|
20240809,191800,13650608547,1280,1280,1280,1280,0
|
|
20240809,191700,13650608547,1280,1280,1280,1280,0
|
|
20240809,191600,13650608547,1280,1280,1280,1280,0
|
|
20240809,191500,13650608547,1280,1280,1280,1280,0
|
|
20240809,191400,13650608547,1280,1280,1280,1280,0
|
|
20240809,191300,13650608547,1280,1280,1280,1280,0
|
|
20240809,191200,13650608547,1280,1280,1280,1280,0
|
|
20240809,191100,13650608547,1280,1280,1280,1280,0
|
|
20240809,191000,13650608547,1280,1280,1280,1280,0
|
|
20240809,190900,13650608547,1280,1280,1280,1280,0
|
|
20240809,190800,13650608547,1280,1280,1280,1280,0
|
|
20240809,190700,13650608547,1280,1280,1280,1280,0
|
|
20240809,190600,13650608547,1280,1280,1280,1280,0
|
|
20240809,190500,13650608547,1280,1280,1280,1280,0
|
|
20240809,190400,13650608547,1280,1280,1280,1280,48456
|
|
20240809,190300,13650608547,1280,1280,1280,1280,0
|
|
20240809,190200,13650608547,1280,1280,1280,1280,0
|
|
20240809,190100,13650608547,1280,1280,1280,1280,0
|
|
20240809,190000,13650608547,1280,1280,1280,1280,0
|
|
20240809,185900,13650608547,1280,1280,1280,1280,0
|
|
20240809,185800,13650608547,1280,1280,1280,1280,0
|
|
20240809,185700,13650608547,1280,1280,1280,1280,0
|
|
20240809,185600,13650608547,1280,1280,1280,1280,0
|
|
20240809,185500,13650608547,1280,1280,1280,1280,0
|
|
20240809,185400,13650608547,1280,1280,1280,1280,0
|
|
20240809,185300,13650608547,1280,1280,1280,1280,0
|
|
20240809,185200,13650608547,1280,1280,1280,1280,0
|
|
20240809,185100,13650608547,1280,1280,1280,1280,0
|
|
20240809,185000,13650608547,1280,1280,1280,1280,0
|
|
20240809,184900,13650608547,1280,1280,1280,1280,0
|
|
20240809,184800,13650608547,1280,1280,1280,1280,0
|
|
20240809,184700,13650608547,1280,1280,1280,1280,0
|
|
20240809,184600,13650608547,1280,1280,1280,1280,0
|
|
20240809,184500,13650608547,1280,1280,1280,1280,0
|
|
20240809,184400,13650608547,1280,1280,1280,1280,0
|
|
20240809,184300,13650608547,1280,1280,1280,1280,0
|
|
20240809,184200,13650608547,1280,1280,1280,1280,0
|
|
20240809,184100,13650608547,1280,1280,1280,1280,0
|
|
20240809,184000,13650608547,1280,1280,1280,1280,0
|
|
20240809,183900,13650608547,1280,1280,1280,1280,0
|
|
20240809,183800,13650608547,1280,1280,1280,1280,0
|
|
20240809,183700,13650608547,1280,1280,1280,1280,0
|
|
20240809,183600,13650608547,1280,1280,1280,1280,0
|
|
20240809,183500,13650608547,1280,1280,1280,1280,0
|
|
20240809,183400,13650608547,1280,1280,1280,1280,48456
|
|
20240809,183300,13650608547,1280,1280,1280,1280,0
|
|
20240809,183200,13650608547,1280,1280,1280,1280,0
|
|
20240809,183100,13650608547,1280,1280,1280,1280,0
|
|
20240809,183000,13650608547,1280,1280,1280,1280,0
|
|
20240809,182900,13650608547,1280,1280,1280,1280,0
|
|
20240809,182800,13650608547,1280,1280,1280,1280,0
|
|
20240809,182700,13650608547,1280,1280,1280,1280,0
|
|
20240809,182600,13650608547,1280,1280,1280,1280,0
|
|
20240809,182500,13650608547,1280,1280,1280,1280,0
|
|
20240809,182400,13650608547,1280,1280,1280,1280,0
|
|
20240809,182300,13650608547,1280,1280,1280,1280,0
|
|
20240809,182200,13650608547,1280,1280,1280,1280,0
|
|
20240809,182100,13650608547,1280,1280,1280,1280,0
|
|
20240809,182000,13650608547,1280,1280,1280,1280,0
|
|
20240809,181900,13650608547,1280,1280,1280,1280,0
|
|
20240809,181800,13650608547,1280,1280,1280,1280,0
|
|
20240809,181700,13650608547,1280,1280,1280,1280,0
|
|
20240809,181600,13650608547,1280,1280,1280,1280,0
|
|
20240809,181500,13650608547,1280,1280,1280,1280,0
|
|
20240809,181400,13650608547,1280,1280,1280,1280,0
|
|
20240809,181300,13650608547,1280,1280,1280,1280,0
|
|
20240809,181200,13650608547,1280,1280,1280,1280,0
|
|
20240809,181100,13650608547,1280,1280,1280,1280,0
|
|
20240809,181000,13650608547,1280,1280,1280,1280,0
|
|
20240809,180900,13650608547,1280,1280,1280,1280,0
|
|
20240809,180800,13650608547,1280,1280,1280,1280,0
|
|
20240809,180700,13650608547,1280,1280,1280,1280,0
|
|
20240809,180600,13650608547,1280,1280,1280,1280,0
|
|
20240809,180500,13650608547,1280,1280,1280,1280,0
|
|
20240809,180400,13650608547,1280,1280,1280,1280,48456
|
|
20240809,180300,13650608547,1280,1280,1280,1280,0
|
|
20240809,180200,13650608547,1280,1280,1280,1280,0
|
|
20240809,180100,13650608547,1280,1280,1280,1280,0
|
|
20240809,180000,13650608547,1280,1280,1280,1280,0
|
|
20240809,175900,13650608547,1280,1280,1280,1280,0
|
|
20240809,175800,13650608547,1280,1280,1280,1280,0
|
|
20240809,175700,13650608547,1280,1280,1280,1280,0
|
|
20240809,175600,13650608547,1280,1280,1280,1280,0
|
|
20240809,175500,13650608547,1280,1280,1280,1280,0
|
|
20240809,175400,13650608547,1280,1280,1280,1280,0
|
|
20240809,175300,13650608547,1280,1280,1280,1280,0
|
|
20240809,175200,13650608547,1280,1280,1280,1280,0
|
|
20240809,175100,13650608547,1280,1280,1280,1280,0
|
|
20240809,175000,13650608547,1280,1280,1280,1280,0
|
|
20240809,174900,13650608547,1280,1280,1280,1280,0
|
|
20240809,174800,13650608547,1280,1280,1280,1280,0
|
|
20240809,174700,13650608547,1280,1280,1280,1280,0
|
|
20240809,174600,13650608547,1280,1280,1280,1280,0
|
|
20240809,174500,13650608547,1280,1280,1280,1280,0
|
|
20240809,174400,13650608547,1280,1280,1280,1280,0
|
|
20240809,174300,13650608547,1280,1280,1280,1280,0
|
|
20240809,174200,13650608547,1280,1280,1280,1280,0
|
|
20240809,174100,13650608547,1280,1280,1280,1280,0
|
|
20240809,174000,13650608547,1280,1280,1280,1280,0
|
|
20240809,173900,13650608547,1280,1280,1280,1280,0
|
|
20240809,173800,13650608547,1280,1280,1280,1280,0
|
|
20240809,173700,13650608547,1280,1280,1280,1280,0
|
|
20240809,173600,13650608547,1280,1280,1280,1280,0
|
|
20240809,173500,13650608547,1280,1280,1280,1280,0
|
|
20240809,173400,13650608547,1280,1280,1280,1280,48456
|
|
20240809,173300,13650608547,1280,1280,1280,1280,0
|
|
20240809,173200,13650608547,1280,1280,1280,1280,0
|
|
20240809,173100,13650608547,1280,1280,1280,1280,0
|
|
20240809,173000,13650608547,1280,1280,1280,1280,0
|
|
20240809,172900,13650608547,1280,1280,1280,1280,0
|
|
20240809,172800,13650608547,1280,1280,1280,1280,0
|
|
20240809,172700,13650608547,1280,1280,1280,1280,0
|
|
20240809,172600,13650608547,1280,1280,1280,1280,0
|
|
20240809,172500,13650608547,1280,1280,1280,1280,0
|
|
20240809,172400,13650608547,1280,1280,1280,1280,0
|
|
20240809,172300,13650608547,1280,1280,1280,1280,0
|
|
20240809,172200,13650608547,1280,1280,1280,1280,0
|
|
20240809,172100,13650608547,1280,1280,1280,1280,0
|
|
20240809,172000,13650608547,1280,1280,1280,1280,0
|
|
20240809,171900,13650608547,1280,1280,1280,1280,0
|
|
20240809,171800,13650608547,1280,1280,1280,1280,0
|
|
20240809,171700,13650608547,1280,1280,1280,1280,0
|
|
20240809,171600,13650608547,1280,1280,1280,1280,0
|
|
20240809,171500,13650608547,1280,1280,1280,1280,0
|
|
20240809,171400,13650608547,1280,1280,1280,1280,0
|
|
20240809,171300,13650608547,1280,1280,1280,1280,0
|
|
20240809,171200,13650608547,1280,1280,1280,1280,0
|
|
20240809,171100,13650608547,1280,1280,1280,1280,0
|
|
20240809,171000,13650608547,1280,1280,1280,1280,0
|
|
20240809,170900,13650608547,1280,1280,1280,1280,0
|
|
20240809,170800,13650608547,1280,1280,1280,1280,0
|
|
20240809,170700,13650608547,1280,1280,1280,1280,0
|
|
20240809,170600,13650608547,1280,1280,1280,1280,0
|
|
20240809,170500,13650608547,1280,1280,1280,1280,0
|
|
20240809,170400,13650608547,1280,1280,1280,1280,48456
|
|
20240809,170300,13650608547,1280,1280,1280,1280,0
|
|
20240809,170200,13650608547,1280,1280,1280,1280,0
|
|
20240809,170100,13650608547,1280,1280,1280,1280,0
|
|
20240809,170000,13650608547,1280,1280,1280,1280,0
|
|
20240809,165900,13650608547,1280,1280,1280,1280,0
|
|
20240809,165800,13650608547,1280,1280,1280,1280,0
|
|
20240809,165700,13650608547,1280,1280,1280,1280,0
|
|
20240809,165600,13650608547,1280,1280,1280,1280,0
|
|
20240809,165500,13650608547,1280,1280,1280,1280,0
|
|
20240809,165400,13650608547,1280,1280,1280,1280,0
|
|
20240809,165300,13650608547,1280,1280,1280,1280,0
|
|
20240809,165200,13650608547,1280,1280,1280,1280,0
|
|
20240809,165100,13650608547,1280,1280,1280,1280,0
|
|
20240809,165000,13650608547,1280,1280,1280,1280,0
|
|
20240809,164900,13650608547,1280,1280,1280,1280,0
|
|
20240809,164800,13650608547,1280,1280,1280,1280,0
|
|
20240809,164700,13650608547,1280,1280,1280,1280,0
|
|
20240809,164600,13650608547,1280,1280,1280,1280,0
|
|
20240809,164500,13650608547,1280,1280,1280,1280,0
|
|
20240809,164400,13650608547,1280,1280,1280,1280,0
|
|
20240809,164300,13650608547,1280,1280,1280,1280,0
|
|
20240809,164200,13650608547,1280,1280,1280,1280,0
|
|
20240809,164100,13650608547,1280,1280,1280,1280,0
|
|
20240809,164000,13650608547,1280,1280,1280,1280,0
|
|
20240809,163900,13650608547,1280,1280,1280,1280,0
|
|
20240809,163800,13650608547,1280,1280,1280,1280,0
|
|
20240809,163700,13650608547,1280,1280,1280,1280,0
|
|
20240809,163600,13650608547,1280,1280,1280,1280,0
|
|
20240809,163500,13650608547,1280,1280,1280,1280,0
|
|
20240809,163400,13650608547,1280,1280,1280,1280,48456
|
|
20240809,163300,13650608547,1280,1280,1280,1280,0
|
|
20240809,163200,13650608547,1280,1280,1280,1280,0
|
|
20240809,163100,13650608547,1280,1280,1280,1280,0
|
|
20240809,163000,13650608547,1280,1280,1280,1280,0
|
|
20240809,162900,13650608547,1280,1280,1280,1280,0
|
|
20240809,162800,13650608547,1280,1280,1280,1280,0
|
|
20240809,162700,13650608547,1280,1280,1280,1280,0
|
|
20240809,162600,13650608547,1280,1280,1280,1280,0
|
|
20240809,162500,13650608547,1280,1280,1280,1280,0
|
|
20240809,162400,13650608547,1280,1280,1280,1280,0
|
|
20240809,162300,13650608547,1280,1280,1280,1280,0
|
|
20240809,162200,13650608547,1280,1280,1280,1280,0
|
|
20240809,162100,13650608547,1280,1280,1280,1280,0
|
|
20240809,162000,13650608547,1280,1280,1280,1280,0
|
|
20240809,161900,13650608547,1280,1280,1280,1280,0
|
|
20240809,161800,13650608547,1280,1280,1280,1280,0
|
|
20240809,161700,13650608547,1280,1280,1280,1280,0
|
|
20240809,161600,13650608547,1280,1280,1280,1280,0
|
|
20240809,161500,13650608547,1280,1280,1280,1280,0
|
|
20240809,161400,13650608547,1280,1280,1280,1280,0
|
|
20240809,161300,13650608547,1280,1280,1280,1280,0
|
|
20240809,161200,13650608547,1280,1280,1280,1280,0
|
|
20240809,161100,13650608547,1280,1280,1280,1280,0
|
|
20240809,161000,13650608547,1280,1280,1280,1280,0
|
|
20240809,160900,13650608547,1280,1280,1280,1280,0
|
|
20240809,160800,13650608547,1280,1280,1280,1280,0
|
|
20240809,160700,13650608547,1280,1280,1280,1280,0
|
|
20240809,160600,13650608547,1280,1280,1280,1280,0
|
|
20240809,160500,13650608547,1280,1280,1280,1280,0
|
|
20240809,160400,13650608547,1280,1280,1280,1280,48456
|
|
20240809,160300,13650608547,1280,1280,1280,1280,0
|
|
20240809,160200,13650608547,1280,1280,1280,1280,0
|
|
20240809,160100,13650608547,1280,1280,1280,1280,0
|
|
20240809,160000,13650608547,1280,1280,1280,1280,0
|
|
20240809,155900,13650608547,1280,1280,1280,1280,0
|
|
20240809,155800,13650608547,1280,1280,1280,1280,0
|
|
20240809,155700,13650608547,1280,1280,1280,1280,0
|
|
20240809,155600,13650608547,1280,1280,1280,1280,0
|
|
20240809,155500,13650608547,1280,1280,1280,1280,0
|
|
20240809,155400,13650608547,1280,1280,1280,1280,0
|
|
20240809,155300,13650608547,1280,1280,1280,1280,0
|
|
20240809,155200,13650608547,1280,1280,1280,1280,0
|
|
20240809,155100,13650608547,1280,1280,1280,1280,0
|
|
20240809,155000,13650608547,1280,1280,1280,1280,0
|
|
20240809,154900,13650608547,1280,1280,1280,1280,0
|
|
20240809,154800,13650608547,1280,1280,1280,1280,0
|
|
20240809,154700,13650608547,1280,1280,1280,1280,0
|
|
20240809,154600,13650608547,1280,1280,1280,1280,0
|
|
20240809,154500,13650608547,1280,1280,1280,1280,0
|
|
20240809,154400,13650608547,1280,1280,1280,1280,0
|
|
20240809,154300,13650608547,1280,1280,1280,1280,0
|
|
20240809,154200,13650608547,1280,1280,1280,1280,0
|
|
20240809,154100,13650608547,1280,1280,1280,1280,0
|
|
20240809,154000,13650608547,1280,1280,1280,1280,0
|
|
20240809,153900,13650608547,1280,1280,1280,1280,0
|
|
20240809,153800,13650608547,1280,1280,1280,1280,0
|
|
20240809,153700,13650608547,1280,1280,1280,1280,0
|
|
20240809,153600,13650608547,1280,1280,1280,1280,0
|
|
20240809,153500,13650608547,1280,1280,1280,1280,0
|
|
20240809,153400,13650608547,1280,1280,1280,1280,48456
|
|
20240809,153300,13650608547,1280,1280,1280,1280,0
|
|
20240809,153200,13650608547,1280,1280,1280,1280,0
|
|
20240809,153100,13650608547,1280,1280,1280,1280,0
|
|
20240809,153000,13650608547,1280,1280,1280,1280,48456
|
|
20240809,152900,13588584867,1285,1285,1285,1285,0
|
|
20240809,152800,13588584867,1285,1285,1285,1285,0
|
|
20240809,152700,13588584867,1285,1285,1285,1285,0
|
|
20240809,152600,13588584867,1285,1285,1285,1285,0
|
|
20240809,152500,13588584867,1285,1285,1285,1285,0
|
|
20240809,152400,13588584867,1285,1285,1285,1285,0
|
|
20240809,152300,13588584867,1285,1285,1285,1285,0
|
|
20240809,152200,13588584867,1285,1285,1285,1285,0
|
|
20240809,152100,13588584867,1285,1285,1285,1285,0
|
|
20240809,152000,13588584867,1285,1285,1285,1285,0
|
|
20240809,151900,13588584867,1285,1273,1285,1273,22421
|
|
20240809,151800,13559902070,1270,1270,1275,1270,5067
|
|
20240809,151700,13553454027,1270,1270,1270,1261,6777
|
|
20240809,151600,13544877847,1261,1261,1276,1257,16715
|
|
20240809,151500,13523707007,1267,1269,1270,1257,15731
|
|
20240809,151400,13503833900,1270,1269,1270,1269,11772
|
|
20240809,151300,13488891622,1267,1259,1268,1259,16703
|
|
20240809,151200,13467821696,1259,1256,1260,1255,2737
|
|
20240809,151100,13464374853,1254,1261,1261,1254,3834
|
|
20240809,151000,13459561994,1261,1260,1261,1254,3577
|
|
20240809,150900,13455057235,1260,1251,1263,1251,4425
|
|
20240809,150800,13449479107,1263,1264,1265,1250,26290
|
|
20240809,150700,13416393097,1264,1267,1267,1264,9336
|
|
20240809,150600,13404580059,1268,1270,1271,1267,24840
|
|
20240809,150500,13373068565,1271,1274,1274,1270,4277
|
|
20240809,150400,13367635692,1270,1273,1276,1270,3934
|
|
20240809,150300,13362632086,1277,1277,1277,1270,7620
|
|
20240809,150200,13352949771,1272,1277,1279,1272,8785
|
|
20240809,150100,13341742834,1278,1279,1280,1278,4941
|
|
20240809,150000,13335427880,1280,1280,1280,1278,389
|
|
20240809,145900,13334930506,1279,1279,1280,1279,4286
|
|
20240809,145800,13329448709,1279,1278,1279,1278,2879
|
|
20240809,145700,13325768046,1278,1278,1281,1278,2018
|
|
20240809,145600,13323187989,1278,1278,1281,1276,510
|
|
20240809,145500,13322536530,1276,1276,1282,1276,1634
|
|
20240809,145400,13320446812,1276,1275,1276,1273,7621
|
|
20240809,145300,13310743355,1275,1273,1275,1272,2013
|
|
20240809,145200,13308181852,1272,1275,1275,1272,6808
|
|
20240809,145100,13299509518,1275,1275,1275,1274,2520
|
|
20240809,145000,13296297334,1275,1275,1276,1274,731
|
|
20240809,144900,13295365786,1276,1274,1276,1274,1429
|
|
20240809,144800,13293544052,1275,1278,1279,1275,4015
|
|
20240809,144700,13288419519,1280,1279,1281,1278,613
|
|
20240809,144600,13287635132,1282,1282,1282,1279,213
|
|
20240809,144500,13287362624,1281,1281,1281,1279,5586
|
|
20240809,144400,13280207345,1281,1279,1281,1274,12106
|
|
20240809,144300,13264745715,1279,1279,1279,1278,2405
|
|
20240809,144200,13261669769,1281,1285,1285,1275,4396
|
|
20240809,144100,13256047887,1285,1281,1286,1281,540
|
|
20240809,144000,13255355693,1286,1281,1287,1281,5111
|
|
20240809,143900,13248795864,1281,1289,1289,1281,36366
|
|
20240809,143800,13202113019,1289,1288,1292,1288,10432
|
|
20240809,143700,13188666616,1288,1287,1288,1287,5181
|
|
20240809,143600,13181993978,1287,1285,1287,1284,5291
|
|
20240809,143500,13175191450,1285,1285,1286,1283,7040
|
|
20240809,143400,13166156443,1283,1285,1286,1283,5780
|
|
20240809,143300,13158730100,1285,1282,1286,1282,5443
|
|
20240809,143200,13151740303,1283,1280,1283,1280,8237
|
|
20240809,143100,13141191619,1280,1276,1280,1276,6546
|
|
20240809,143000,13132825642,1276,1275,1277,1275,2758
|
|
20240809,142900,13129306693,1275,1276,1276,1274,1525
|
|
20240809,142800,13127363587,1274,1275,1276,1274,5945
|
|
20240809,142700,13119781876,1275,1275,1276,1275,4542
|
|
20240809,142600,13113988047,1276,1276,1277,1276,432
|
|
20240809,142500,13113436516,1276,1272,1277,1272,2660
|
|
20240809,142400,13110045023,1272,1277,1278,1272,9744
|
|
20240809,142300,13097633145,1276,1276,1276,1273,3732
|
|
20240809,142200,13092872819,1279,1276,1280,1274,17627
|
|
20240809,142100,13070403179,1276,1275,1285,1271,21700
|
|
20240809,142000,13042567707,1271,1273,1275,1271,7335
|
|
20240809,141900,13033232084,1272,1275,1278,1270,9945
|
|
20240809,141800,13020573403,1275,1285,1285,1270,13012
|
|
20240809,141700,13003958422,1279,1265,1296,1265,99873
|
|
20240809,141600,12876288748,1267,1260,1268,1259,27777
|
|
20240809,141500,12841176535,1260,1259,1261,1259,5011
|
|
20240809,141400,12834862655,1260,1258,1260,1257,8395
|
|
20240809,141300,12824292482,1256,1257,1259,1256,4693
|
|
20240809,141200,12818392363,1256,1252,1256,1252,4622
|
|
20240809,141100,12812592262,1253,1252,1254,1252,1835
|
|
20240809,141000,12810293321,1252,1247,1253,1247,4422
|
|
20240809,140900,12804761614,1248,1247,1248,1247,2574
|
|
20240809,140800,12801549362,1247,1247,1247,1245,3161
|
|
20240809,140700,12797610368,1247,1248,1248,1245,3386
|
|
20240809,140600,12793389822,1245,1244,1245,1244,1965
|
|
20240809,140500,12790944218,1244,1245,1245,1244,1331
|
|
20240809,140400,12789288435,1245,1243,1245,1241,1689
|
|
20240809,140300,12787188401,1247,1243,1247,1243,2456
|
|
20240809,140200,12784130429,1243,1247,1247,1242,572
|
|
20240809,140100,12783419400,1247,1241,1247,1241,342
|
|
20240809,140000,12782992932,1241,1242,1250,1241,9921
|
|
20240809,135900,12770640980,1241,1242,1242,1241,739
|
|
20240809,135800,12769723396,1242,1243,1243,1242,2948
|
|
20240809,135700,12766059576,1244,1243,1244,1242,3750
|
|
20240809,135600,12761399586,1244,1249,1249,1242,2263
|
|
20240809,135500,12758586869,1250,1244,1250,1242,6405
|
|
20240809,135400,12750606941,1246,1251,1251,1246,8695
|
|
20240809,135300,12739733136,1251,1243,1251,1243,3614
|
|
20240809,135200,12735238504,1240,1239,1240,1239,38310
|
|
20240809,135100,12687743198,1239,1239,1240,1239,4991
|
|
20240809,135000,12681557971,1239,1239,1240,1239,3604
|
|
20240809,134900,12677092582,1240,1242,1242,1240,12514
|
|
20240809,134800,12661568613,1242,1242,1242,1242,649
|
|
20240809,134700,12660762555,1243,1243,1244,1243,1943
|
|
20240809,134600,12658347405,1243,1252,1252,1243,18130
|
|
20240809,134500,12635707634,1252,1251,1252,1251,317
|
|
20240809,134400,12635310766,1252,1252,1253,1251,1700
|
|
20240809,134300,12633182161,1252,1250,1252,1248,9160
|
|
20240809,134200,12621740409,1249,1248,1250,1248,1683
|
|
20240809,134100,12619638312,1247,1242,1247,1242,16944
|
|
20240809,134000,12598577215,1243,1247,1247,1243,1933
|
|
20240809,133900,12596172411,1247,1247,1247,1242,11265
|
|
20240809,133800,12582144404,1247,1247,1248,1247,2636
|
|
20240809,133700,12578857113,1242,1244,1244,1239,10575
|
|
20240809,133600,12565721193,1248,1246,1248,1243,9760
|
|
20240809,133500,12553568685,1245,1250,1250,1245,52
|
|
20240809,133400,12553503939,1244,1244,1250,1244,2165
|
|
20240809,133300,12550810626,1244,1249,1250,1244,4461
|
|
20240809,133200,12545239742,1250,1241,1250,1239,4567
|
|
20240809,133100,12539561305,1239,1239,1239,1238,8279
|
|
20240809,133000,12529304516,1239,1236,1239,1236,6660
|
|
20240809,132900,12521055448,1236,1234,1236,1234,6780
|
|
20240809,132800,12512681438,1235,1235,1235,1232,1445
|
|
20240809,132700,12510898068,1235,1235,1235,1233,1081
|
|
20240809,132600,12509563189,1232,1232,1235,1232,3456
|
|
20240809,132500,12505300156,1235,1233,1235,1232,10122
|
|
20240809,132400,12492820181,1235,1235,1236,1234,4673
|
|
20240809,132300,12487049362,1235,1235,1235,1234,5553
|
|
20240809,132200,12480195328,1234,1236,1236,1234,18868
|
|
20240809,132100,12456889627,1237,1239,1243,1237,11537
|
|
20240809,132000,12442605780,1239,1240,1240,1238,8108
|
|
20240809,131900,12432562499,1238,1246,1246,1238,8193
|
|
20240809,131800,12422401886,1246,1250,1250,1239,18409
|
|
20240809,131700,12399527049,1251,1252,1252,1251,1006
|
|
20240809,131600,12398267689,1252,1250,1259,1250,22381
|
|
20240809,131500,12370181594,1250,1248,1251,1245,1853
|
|
20240809,131400,12367868059,1248,1250,1250,1246,3445
|
|
20240809,131300,12363569148,1250,1243,1254,1243,27403
|
|
20240809,131200,12329358372,1242,1240,1242,1239,5305
|
|
20240809,131100,12322777105,1240,1237,1241,1237,4074
|
|
20240809,131000,12317727138,1237,1243,1243,1237,10595
|
|
20240809,130900,12304617327,1240,1238,1240,1237,25186
|
|
20240809,130800,12273400260,1240,1245,1245,1237,19103
|
|
20240809,130700,12249710041,1245,1246,1247,1230,26643
|
|
20240809,130600,12216749041,1247,1252,1252,1245,35099
|
|
20240809,130500,12172953987,1250,1250,1253,1250,6914
|
|
20240809,130400,12164302885,1250,1252,1252,1250,15662
|
|
20240809,130300,12144704954,1254,1252,1254,1252,6844
|
|
20240809,130200,12136135191,1252,1253,1254,1252,8133
|
|
20240809,130100,12125948149,1253,1255,1255,1252,12868
|
|
20240809,130000,12109810048,1254,1255,1256,1252,9352
|
|
20240809,125900,12098083356,1256,1255,1256,1252,24161
|
|
20240809,125800,12067769206,1255,1251,1255,1249,34199
|
|
20240809,125700,12024956918,1251,1256,1256,1249,29514
|
|
20240809,125600,11987990305,1256,1262,1262,1250,50426
|
|
20240809,125500,11924790828,1263,1269,1270,1263,17154
|
|
20240809,125400,11903073483,1270,1270,1270,1269,1244
|
|
20240809,125300,11901493614,1270,1274,1274,1269,17184
|
|
20240809,125200,11879657093,1275,1277,1277,1275,7757
|
|
20240809,125100,11869766861,1277,1277,1278,1276,9447
|
|
20240809,125000,11857706965,1276,1279,1279,1276,6124
|
|
20240809,124900,11849883392,1279,1275,1281,1275,2396
|
|
20240809,124800,11846818984,1281,1273,1282,1270,13837
|
|
20240809,124700,11829220582,1273,1282,1282,1273,24756
|
|
20240809,124600,11797559243,1282,1282,1283,1282,11420
|
|
20240809,124500,11782918585,1282,1283,1284,1282,13429
|
|
20240809,124400,11765688839,1283,1287,1287,1283,11173
|
|
20240809,124300,11751328179,1287,1288,1288,1287,1508
|
|
20240809,124200,11749386920,1288,1292,1292,1288,14661
|
|
20240809,124100,11730471960,1291,1290,1292,1290,4622
|
|
20240809,124000,11724509551,1290,1293,1296,1290,10254
|
|
20240809,123900,11711262916,1292,1295,1295,1292,6184
|
|
20240809,123800,11703267006,1293,1293,1294,1292,2564
|
|
20240809,123700,11699951790,1293,1293,1293,1293,3
|
|
20240809,123600,11699947911,1293,1294,1294,1291,6318
|
|
20240809,123500,11691782859,1291,1291,1294,1290,2213
|
|
20240809,123400,11688925304,1291,1287,1294,1287,9588
|
|
20240809,123300,11676553673,1290,1287,1290,1287,1931
|
|
20240809,123200,11674064033,1287,1286,1290,1286,1640
|
|
20240809,123100,11671950602,1289,1286,1290,1285,3112
|
|
20240809,123000,11667942036,1283,1285,1290,1283,9319
|
|
20240809,122900,11655936845,1283,1282,1283,1282,4244
|
|
20240809,122800,11650491797,1283,1286,1288,1282,15491
|
|
20240809,122700,11630620182,1285,1294,1294,1285,71222
|
|
20240809,122600,11538880510,1294,1291,1294,1291,4160
|
|
20240809,122500,11533506309,1291,1291,1293,1291,2659
|
|
20240809,122400,11530070989,1291,1290,1291,1290,18426
|
|
20240809,122300,11506298939,1290,1291,1292,1290,12219
|
|
20240809,122200,11490523759,1291,1294,1296,1291,4559
|
|
20240809,122100,11484630165,1293,1294,1296,1292,6700
|
|
20240809,122000,11475960013,1292,1296,1296,1290,32411
|
|
20240809,121900,11434066127,1296,1308,1308,1295,54140
|
|
20240809,121800,11363607551,1308,1312,1312,1308,7242
|
|
20240809,121700,11354120025,1312,1311,1315,1311,3340
|
|
20240809,121600,11349738241,1315,1313,1315,1310,20015
|
|
20240809,121500,11323517256,1313,1316,1318,1310,25205
|
|
20240809,121400,11290444021,1317,1321,1321,1316,37981
|
|
20240809,121300,11240379112,1321,1322,1322,1321,207
|
|
20240809,121200,11240105664,1322,1323,1323,1321,2383
|
|
20240809,121100,11236955151,1322,1323,1323,1321,690
|
|
20240809,121000,11236043536,1321,1323,1323,1321,19
|
|
20240809,120900,11236018417,1323,1321,1323,1321,641
|
|
20240809,120800,11235171207,1321,1320,1322,1320,232
|
|
20240809,120700,11234864695,1321,1322,1322,1321,4548
|
|
20240809,120600,11228855678,1322,1321,1323,1321,4745
|
|
20240809,120500,11222584862,1322,1323,1326,1322,8002
|
|
20240809,120400,11212003585,1327,1324,1327,1324,171
|
|
20240809,120300,11211776866,1327,1323,1327,1323,2268
|
|
20240809,120200,11208775932,1327,1323,1328,1322,937
|
|
20240809,120100,11207535543,1322,1324,1324,1322,13378
|
|
20240809,120000,11189835814,1323,1326,1326,1323,10985
|
|
20240809,115900,11175284634,1326,1327,1327,1326,1274
|
|
20240809,115800,11173594110,1327,1327,1327,1327,378
|
|
20240809,115700,11173092504,1327,1330,1330,1327,582
|
|
20240809,115600,11172318744,1330,1330,1330,1330,390
|
|
20240809,115500,11171800044,1330,1330,1330,1325,1268
|
|
20240809,115400,11170114604,1330,1325,1330,1325,2117
|
|
20240809,115300,11167309309,1325,1330,1330,1325,102
|
|
20240809,115200,11167173984,1330,1330,1330,1330,151
|
|
20240809,115100,11166973154,1330,1330,1330,1324,5178
|
|
20240809,115000,11160114154,1332,1330,1332,1325,4849
|
|
20240809,114900,11153684827,1332,1332,1332,1325,6150
|
|
20240809,114800,11145513923,1332,1334,1335,1331,3966
|
|
20240809,114700,11140232637,1335,1336,1338,1335,2612
|
|
20240809,114600,11136742557,1338,1339,1339,1338,257
|
|
20240809,114500,11136398600,1340,1341,1341,1338,1446
|
|
20240809,114400,11134461189,1341,1339,1341,1338,4754
|
|
20240809,114300,11128095712,1341,1337,1341,1337,2436
|
|
20240809,114200,11124834202,1337,1330,1337,1329,3410
|
|
20240809,114100,11120288905,1330,1328,1330,1328,3985
|
|
20240809,114000,11114989177,1330,1330,1330,1330,900
|
|
20240809,113900,11113792177,1330,1330,1330,1330,10
|
|
20240809,113800,11113778877,1330,1327,1337,1327,5914
|
|
20240809,113700,11105911946,1327,1324,1327,1324,3210
|
|
20240809,113600,11101657418,1324,1326,1326,1324,3191
|
|
20240809,113500,11097430339,1326,1325,1326,1325,4598
|
|
20240809,113400,11091333925,1326,1326,1326,1325,3890
|
|
20240809,113300,11086177663,1326,1325,1327,1325,28
|
|
20240809,113200,11086140544,1327,1326,1328,1325,1057
|
|
20240809,113100,11084738109,1325,1328,1328,1325,9196
|
|
20240809,113000,11072540145,1328,1329,1329,1328,2444
|
|
20240809,112900,11069294401,1330,1328,1330,1328,1658
|
|
20240809,112800,11067091387,1328,1327,1328,1327,2963
|
|
20240809,112700,11063159412,1327,1331,1331,1327,4252
|
|
20240809,112600,11057513909,1329,1333,1333,1329,19
|
|
20240809,112500,11057488606,1333,1335,1335,1328,2395
|
|
20240809,112400,11054295902,1335,1330,1335,1328,2166
|
|
20240809,112300,11051414653,1330,1327,1330,1325,1342
|
|
20240809,112200,11049632596,1324,1327,1327,1323,3662
|
|
20240809,112100,11044786004,1323,1328,1328,1323,13862
|
|
20240809,112000,11026424335,1328,1328,1328,1328,898
|
|
20240809,111900,11025231791,1328,1328,1330,1328,2086
|
|
20240809,111800,11022460583,1327,1327,1331,1327,789
|
|
20240809,111700,11021413252,1327,1327,1327,1327,667
|
|
20240809,111600,11020528143,1326,1331,1331,1326,4496
|
|
20240809,111500,11014555185,1331,1330,1333,1330,1659
|
|
20240809,111400,11012347346,1330,1330,1331,1330,3478
|
|
20240809,111300,11007720704,1331,1331,1333,1331,520
|
|
20240809,111200,11007028092,1331,1330,1333,1330,10836
|
|
20240809,111100,10992615226,1331,1330,1331,1330,1302
|
|
20240809,111000,10990882566,1331,1331,1332,1331,2527
|
|
20240809,110900,10987517730,1331,1333,1333,1331,1058
|
|
20240809,110800,10986108439,1331,1330,1332,1330,563
|
|
20240809,110700,10985359284,1330,1335,1335,1330,2925
|
|
20240809,110600,10981468374,1335,1330,1335,1330,1812
|
|
20240809,110500,10979056716,1330,1329,1330,1329,2124
|
|
20240809,110400,10976231797,1329,1331,1331,1329,6951
|
|
20240809,110300,10966989698,1331,1339,1339,1331,2846
|
|
20240809,110200,10963201663,1331,1331,1332,1331,261
|
|
20240809,110100,10962854271,1331,1332,1337,1331,1459
|
|
20240809,110000,10960911554,1341,1330,1341,1330,3600
|
|
20240809,105900,10956090494,1341,1337,1341,1330,5707
|
|
20240809,105800,10948484825,1338,1338,1338,1338,4
|
|
20240809,105700,10948479473,1338,1339,1339,1338,3865
|
|
20240809,105600,10943304242,1339,1339,1343,1339,3988
|
|
20240809,105500,10937961590,1339,1338,1339,1338,1200
|
|
20240809,105400,10936354890,1339,1339,1339,1338,12587
|
|
20240809,105300,10919509746,1339,1338,1339,1338,1304
|
|
20240809,105200,10917764841,1339,1331,1339,1331,3202
|
|
20240809,105100,10913490525,1331,1335,1336,1331,4201
|
|
20240809,105000,10907897589,1336,1340,1340,1336,4491
|
|
20240809,104900,10901885437,1339,1343,1344,1339,4883
|
|
20240809,104800,10895334596,1344,1350,1350,1344,12989
|
|
20240809,104700,10877841472,1350,1348,1352,1343,25061
|
|
20240809,104600,10844013204,1348,1340,1349,1340,34743
|
|
20240809,104500,10797240536,1340,1332,1340,1332,42573
|
|
20240809,104400,10740361415,1332,1330,1332,1325,12597
|
|
20240809,104300,10723627522,1330,1329,1330,1328,3185
|
|
20240809,104200,10719397181,1330,1329,1330,1329,7093
|
|
20240809,104100,10709966158,1329,1334,1334,1327,1438
|
|
20240809,104000,10708056203,1328,1327,1334,1327,3274
|
|
20240809,103900,10703709723,1327,1327,1327,1327,698
|
|
20240809,103800,10702783477,1326,1329,1329,1325,10056
|
|
20240809,103700,10689426407,1330,1335,1335,1330,1096
|
|
20240809,103600,10687963707,1335,1336,1336,1329,2971
|
|
20240809,103500,10684002357,1336,1329,1336,1329,5236
|
|
20240809,103400,10677009875,1329,1337,1337,1328,6543
|
|
20240809,103300,10668296134,1338,1336,1338,1332,7767
|
|
20240809,103200,10657910668,1336,1327,1336,1326,14206
|
|
20240809,103100,10638984324,1327,1326,1330,1326,8928
|
|
20240809,103000,10627137749,1327,1322,1327,1322,5042
|
|
20240809,102900,10620456147,1324,1322,1325,1322,5403
|
|
20240809,102800,10613303696,1322,1326,1326,1322,3075
|
|
20240809,102700,10609230246,1320,1321,1326,1320,11180
|
|
20240809,102600,10594472482,1320,1322,1322,1320,12101
|
|
20240809,102500,10578485703,1322,1320,1322,1320,4388
|
|
20240809,102400,10572689675,1321,1325,1325,1321,18232
|
|
20240809,102300,10548571792,1325,1325,1326,1325,8958
|
|
20240809,102200,10536701922,1326,1327,1327,1325,5024
|
|
20240809,102100,10530041189,1327,1328,1328,1324,4756
|
|
20240809,102000,10523736015,1328,1328,1328,1327,2012
|
|
20240809,101900,10521066083,1327,1329,1329,1324,15737
|
|
20240809,101800,10500206071,1329,1327,1330,1325,2592
|
|
20240809,101700,10496765665,1329,1325,1329,1325,16081
|
|
20240809,101600,10475446692,1325,1325,1325,1324,6970
|
|
20240809,101500,10466215594,1325,1324,1326,1324,5774
|
|
20240809,101400,10458566682,1324,1329,1329,1324,7026
|
|
20240809,101300,10449259517,1329,1328,1329,1324,20700
|
|
20240809,101200,10421820335,1326,1328,1329,1325,4441
|
|
20240809,101100,10415926224,1328,1329,1329,1325,4184
|
|
20240809,101000,10410376825,1329,1324,1329,1324,1095
|
|
20240809,100900,10408924155,1324,1327,1327,1324,5896
|
|
20240809,100800,10401113602,1331,1329,1333,1326,6445
|
|
20240809,100700,10392556686,1333,1327,1333,1327,3178
|
|
20240809,100600,10388336465,1327,1337,1337,1327,8124
|
|
20240809,100500,10377532393,1338,1329,1338,1329,4690
|
|
20240809,100400,10371280839,1327,1329,1329,1327,1039
|
|
20240809,100300,10369900662,1329,1321,1329,1321,15429
|
|
20240809,100200,10349455069,1321,1329,1333,1321,11119
|
|
20240809,100100,10334746914,1330,1337,1337,1330,12837
|
|
20240809,100000,10317627128,1337,1339,1339,1337,58989
|
|
20240809,095900,10238699235,1340,1340,1340,1338,8816
|
|
20240809,095800,10226898874,1340,1340,1342,1338,19782
|
|
20240809,095700,10200426677,1340,1342,1343,1338,9916
|
|
20240809,095600,10187138237,1342,1343,1343,1339,14115
|
|
20240809,095500,10168223503,1340,1340,1343,1339,9084
|
|
20240809,095400,10156049340,1340,1340,1345,1339,19454
|
|
20240809,095300,10129950529,1339,1331,1340,1331,15039
|
|
20240809,095200,10109831674,1333,1316,1333,1316,12983
|
|
20240809,095100,10092594677,1319,1324,1325,1316,25811
|
|
20240809,095000,10058562862,1324,1328,1328,1324,17190
|
|
20240809,094900,10035774103,1328,1335,1335,1328,34586
|
|
20240809,094800,9989702911,1335,1343,1348,1334,30695
|
|
20240809,094700,9948638204,1348,1349,1355,1342,106990
|
|
20240809,094600,9804325145,1349,1337,1350,1337,102535
|
|
20240809,094500,9666632801,1338,1324,1339,1324,22286
|
|
20240809,094400,9636857918,1334,1323,1334,1319,28209
|
|
20240809,094300,9599551482,1324,1330,1332,1323,28274
|
|
20240809,094200,9562010639,1330,1323,1335,1323,36927
|
|
20240809,094100,9512932600,1323,1315,1324,1314,30803
|
|
20240809,094000,9472351812,1315,1315,1318,1313,9575
|
|
20240809,093900,9459766208,1315,1317,1318,1312,6130
|
|
20240809,093800,9451707451,1316,1323,1325,1316,20589
|
|
20240809,093700,9424467863,1323,1311,1328,1311,53095
|
|
20240809,093600,9354359391,1311,1311,1316,1310,39529
|
|
20240809,093500,9302546016,1310,1318,1320,1310,48761
|
|
20240809,093400,9238372636,1321,1322,1323,1318,19180
|
|
20240809,093300,9213069226,1322,1312,1323,1311,35315
|
|
20240809,093200,9166596241,1313,1317,1323,1311,62670
|
|
20240809,093100,9084167834,1319,1326,1326,1316,92531
|
|
20240809,093000,8961907210,1326,1328,1329,1325,13939
|
|
20240809,092900,8943414639,1329,1340,1340,1327,48141
|
|
20240809,092800,8879267132,1330,1324,1342,1324,37607
|
|
20240809,092700,8829328217,1324,1324,1324,1324,0
|
|
20240809,092600,8829328217,1324,1340,1340,1324,89017
|
|
20240809,092500,8710711466,1340,1338,1340,1336,38460
|
|
20240809,092400,8659251021,1339,1341,1345,1338,33958
|
|
20240809,092300,8613719275,1345,1342,1345,1336,72058
|
|
20240809,092200,8517232751,1343,1344,1354,1334,59312
|
|
20240809,092100,8437536121,1347,1349,1349,1331,147239
|
|
20240809,092000,8240640262,1348,1355,1355,1343,107584
|
|
20240809,091900,8095586857,1352,1367,1368,1351,84406
|
|
20240809,091800,7980910699,1368,1384,1384,1360,236237
|
|
20240809,091700,7658066267,1378,1383,1385,1374,78542
|
|
20240809,091600,7549797923,1383,1378,1392,1372,151476
|
|
20240809,091500,7340873528,1375,1418,1420,1373,189749
|
|
20240809,091400,7075349074,1417,1420,1427,1416,147802
|
|
20240809,091300,6865701323,1420,1431,1439,1417,102692
|
|
20240809,091200,6719069110,1432,1440,1445,1420,88382
|
|
20240809,091100,6592416938,1436,1420,1449,1416,143987
|
|
20240809,091000,6386558086,1420,1451,1453,1417,189177
|
|
20240809,090900,6115476026,1450,1459,1465,1442,150417
|
|
20240809,090800,5897090871,1460,1430,1461,1420,171854
|
|
20240809,090700,5649137062,1431,1415,1460,1407,317659
|
|
20240809,090600,5190348524,1421,1467,1490,1385,483845
|
|
20240809,090500,4486616861,1466,1503,1505,1466,722268
|
|
20240809,090400,3414628205,1499,1470,1510,1469,929747
|
|
20240809,090300,2033694294,1466,1466,1466,1466,0
|
|
20240809,090200,2033694294,1466,1466,1466,1466,0
|
|
20240809,090100,2033694294,1466,1374,1469,1367,1099700
|
|
20240809,090000,454472481,1375,1336,1390,1335,335856
|