617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,191400,635803895,1104,1104,1104,1104,8946
|
|
20240802,191300,635803895,1104,1104,1104,1104,0
|
|
20240802,191200,635803895,1104,1104,1104,1104,0
|
|
20240802,191100,635803895,1104,1104,1104,1104,0
|
|
20240802,191000,635803895,1104,1104,1104,1104,0
|
|
20240802,190900,635803895,1104,1104,1104,1104,0
|
|
20240802,190800,635803895,1104,1104,1104,1104,0
|
|
20240802,190700,635803895,1104,1104,1104,1104,0
|
|
20240802,190600,635803895,1104,1104,1104,1104,0
|
|
20240802,190500,635803895,1104,1104,1104,1104,0
|
|
20240802,190400,635803895,1104,1104,1104,1104,0
|
|
20240802,190300,635803895,1104,1104,1104,1104,0
|
|
20240802,190200,635803895,1104,1104,1104,1104,0
|
|
20240802,190100,635803895,1104,1104,1104,1104,0
|
|
20240802,190000,635803895,1104,1104,1104,1104,0
|
|
20240802,185900,635803895,1104,1104,1104,1104,0
|
|
20240802,185800,635803895,1104,1104,1104,1104,0
|
|
20240802,185700,635803895,1104,1104,1104,1104,0
|
|
20240802,185600,635803895,1104,1104,1104,1104,0
|
|
20240802,185500,635803895,1104,1104,1104,1104,0
|
|
20240802,185400,635803895,1104,1104,1104,1104,0
|
|
20240802,185300,635803895,1104,1104,1104,1104,0
|
|
20240802,185200,635803895,1104,1104,1104,1104,0
|
|
20240802,185100,635803895,1104,1104,1104,1104,0
|
|
20240802,185000,635803895,1104,1104,1104,1104,0
|
|
20240802,184900,635803895,1104,1104,1104,1104,0
|
|
20240802,184800,635803895,1104,1104,1104,1104,0
|
|
20240802,184700,635803895,1104,1104,1104,1104,0
|
|
20240802,184600,635803895,1104,1104,1104,1104,0
|
|
20240802,184500,635803895,1104,1104,1104,1104,0
|
|
20240802,184400,635803895,1104,1104,1104,1104,8946
|
|
20240802,184300,635803895,1104,1104,1104,1104,0
|
|
20240802,184200,635803895,1104,1104,1104,1104,0
|
|
20240802,184100,635803895,1104,1104,1104,1104,0
|
|
20240802,184000,635803895,1104,1104,1104,1104,0
|
|
20240802,183900,635803895,1104,1104,1104,1104,0
|
|
20240802,183800,635803895,1104,1104,1104,1104,0
|
|
20240802,183700,635803895,1104,1104,1104,1104,0
|
|
20240802,183600,635803895,1104,1104,1104,1104,0
|
|
20240802,183500,635803895,1104,1104,1104,1104,0
|
|
20240802,183400,635803895,1104,1104,1104,1104,0
|
|
20240802,183300,635803895,1104,1104,1104,1104,0
|
|
20240802,183200,635803895,1104,1104,1104,1104,0
|
|
20240802,183100,635803895,1104,1104,1104,1104,0
|
|
20240802,183000,635803895,1104,1104,1104,1104,0
|
|
20240802,182900,635803895,1104,1104,1104,1104,0
|
|
20240802,182800,635803895,1104,1104,1104,1104,0
|
|
20240802,182700,635803895,1104,1104,1104,1104,0
|
|
20240802,182600,635803895,1104,1104,1104,1104,0
|
|
20240802,182500,635803895,1104,1104,1104,1104,0
|
|
20240802,182400,635803895,1104,1104,1104,1104,0
|
|
20240802,182300,635803895,1104,1104,1104,1104,0
|
|
20240802,182200,635803895,1104,1104,1104,1104,0
|
|
20240802,182100,635803895,1104,1104,1104,1104,0
|
|
20240802,182000,635803895,1104,1104,1104,1104,0
|
|
20240802,181900,635803895,1104,1104,1104,1104,0
|
|
20240802,181800,635803895,1104,1104,1104,1104,0
|
|
20240802,181700,635803895,1104,1104,1104,1104,0
|
|
20240802,181600,635803895,1104,1104,1104,1104,0
|
|
20240802,181500,635803895,1104,1104,1104,1104,0
|
|
20240802,181400,635803895,1104,1104,1104,1104,8946
|
|
20240802,181300,635803895,1104,1104,1104,1104,0
|
|
20240802,181200,635803895,1104,1104,1104,1104,0
|
|
20240802,181100,635803895,1104,1104,1104,1104,0
|
|
20240802,181000,635803895,1104,1104,1104,1104,0
|
|
20240802,180900,635803895,1104,1104,1104,1104,0
|
|
20240802,180800,635803895,1104,1104,1104,1104,0
|
|
20240802,180700,635803895,1104,1104,1104,1104,0
|
|
20240802,180600,635803895,1104,1104,1104,1104,0
|
|
20240802,180500,635803895,1104,1104,1104,1104,0
|
|
20240802,180400,635803895,1104,1104,1104,1104,0
|
|
20240802,180300,635803895,1104,1104,1104,1104,0
|
|
20240802,180200,635803895,1104,1104,1104,1104,0
|
|
20240802,180100,635803895,1104,1104,1104,1104,0
|
|
20240802,180000,635803895,1104,1104,1104,1104,0
|
|
20240802,175900,635803895,1104,1104,1104,1104,0
|
|
20240802,175800,635803895,1104,1104,1104,1104,0
|
|
20240802,175700,635803895,1104,1104,1104,1104,0
|
|
20240802,175600,635803895,1104,1104,1104,1104,0
|
|
20240802,175500,635803895,1104,1104,1104,1104,0
|
|
20240802,175400,635803895,1104,1104,1104,1104,0
|
|
20240802,175300,635803895,1104,1104,1104,1104,0
|
|
20240802,175200,635803895,1104,1104,1104,1104,0
|
|
20240802,175100,635803895,1104,1104,1104,1104,0
|
|
20240802,175000,635803895,1104,1104,1104,1104,0
|
|
20240802,174900,635803895,1104,1104,1104,1104,0
|
|
20240802,174800,635803895,1104,1104,1104,1104,0
|
|
20240802,174700,635803895,1104,1104,1104,1104,0
|
|
20240802,174600,635803895,1104,1104,1104,1104,0
|
|
20240802,174500,635803895,1104,1104,1104,1104,0
|
|
20240802,174400,635803895,1104,1104,1104,1104,8946
|
|
20240802,174300,635803895,1104,1104,1104,1104,0
|
|
20240802,174200,635803895,1104,1104,1104,1104,0
|
|
20240802,174100,635803895,1104,1104,1104,1104,0
|
|
20240802,174000,635803895,1104,1104,1104,1104,0
|
|
20240802,173900,635803895,1104,1104,1104,1104,0
|
|
20240802,173800,635803895,1104,1104,1104,1104,0
|
|
20240802,173700,635803895,1104,1104,1104,1104,0
|
|
20240802,173600,635803895,1104,1104,1104,1104,0
|
|
20240802,173500,635803895,1104,1104,1104,1104,0
|
|
20240802,173400,635803895,1104,1104,1104,1104,0
|
|
20240802,173300,635803895,1104,1104,1104,1104,0
|
|
20240802,173200,635803895,1104,1104,1104,1104,0
|
|
20240802,173100,635803895,1104,1104,1104,1104,0
|
|
20240802,173000,635803895,1104,1104,1104,1104,0
|
|
20240802,172900,635803895,1104,1104,1104,1104,0
|
|
20240802,172800,635803895,1104,1104,1104,1104,0
|
|
20240802,172700,635803895,1104,1104,1104,1104,0
|
|
20240802,172600,635803895,1104,1104,1104,1104,0
|
|
20240802,172500,635803895,1104,1104,1104,1104,0
|
|
20240802,172400,635803895,1104,1104,1104,1104,0
|
|
20240802,172300,635803895,1104,1104,1104,1104,0
|
|
20240802,172200,635803895,1104,1104,1104,1104,0
|
|
20240802,172100,635803895,1104,1104,1104,1104,0
|
|
20240802,172000,635803895,1104,1104,1104,1104,0
|
|
20240802,171900,635803895,1104,1104,1104,1104,0
|
|
20240802,171800,635803895,1104,1104,1104,1104,0
|
|
20240802,171700,635803895,1104,1104,1104,1104,0
|
|
20240802,171600,635803895,1104,1104,1104,1104,0
|
|
20240802,171500,635803895,1104,1104,1104,1104,0
|
|
20240802,171400,635803895,1104,1104,1104,1104,8946
|
|
20240802,171300,635803895,1104,1104,1104,1104,0
|
|
20240802,171200,635803895,1104,1104,1104,1104,0
|
|
20240802,171100,635803895,1104,1104,1104,1104,0
|
|
20240802,171000,635803895,1104,1104,1104,1104,0
|
|
20240802,170900,635803895,1104,1104,1104,1104,0
|
|
20240802,170800,635803895,1104,1104,1104,1104,0
|
|
20240802,170700,635803895,1104,1104,1104,1104,0
|
|
20240802,170600,635803895,1104,1104,1104,1104,0
|
|
20240802,170500,635803895,1104,1104,1104,1104,0
|
|
20240802,170400,635803895,1104,1104,1104,1104,0
|
|
20240802,170300,635803895,1104,1104,1104,1104,0
|
|
20240802,170200,635803895,1104,1104,1104,1104,0
|
|
20240802,170100,635803895,1104,1104,1104,1104,0
|
|
20240802,170000,635803895,1104,1104,1104,1104,0
|
|
20240802,165900,635803895,1104,1104,1104,1104,0
|
|
20240802,165800,635803895,1104,1104,1104,1104,0
|
|
20240802,165700,635803895,1104,1104,1104,1104,0
|
|
20240802,165600,635803895,1104,1104,1104,1104,0
|
|
20240802,165500,635803895,1104,1104,1104,1104,0
|
|
20240802,165400,635803895,1104,1104,1104,1104,0
|
|
20240802,165300,635803895,1104,1104,1104,1104,0
|
|
20240802,165200,635803895,1104,1104,1104,1104,0
|
|
20240802,165100,635803895,1104,1104,1104,1104,0
|
|
20240802,165000,635803895,1104,1104,1104,1104,0
|
|
20240802,164900,635803895,1104,1104,1104,1104,0
|
|
20240802,164800,635803895,1104,1104,1104,1104,0
|
|
20240802,164700,635803895,1104,1104,1104,1104,0
|
|
20240802,164600,635803895,1104,1104,1104,1104,0
|
|
20240802,164500,635803895,1104,1104,1104,1104,0
|
|
20240802,164400,635803895,1104,1104,1104,1104,8946
|
|
20240802,164300,635803895,1104,1104,1104,1104,0
|
|
20240802,164200,635803895,1104,1104,1104,1104,0
|
|
20240802,164100,635803895,1104,1104,1104,1104,0
|
|
20240802,164000,635803895,1104,1104,1104,1104,0
|
|
20240802,163900,635803895,1104,1104,1104,1104,0
|
|
20240802,163800,635803895,1104,1104,1104,1104,0
|
|
20240802,163700,635803895,1104,1104,1104,1104,0
|
|
20240802,163600,635803895,1104,1104,1104,1104,0
|
|
20240802,163500,635803895,1104,1104,1104,1104,0
|
|
20240802,163400,635803895,1104,1104,1104,1104,0
|
|
20240802,163300,635803895,1104,1104,1104,1104,0
|
|
20240802,163200,635803895,1104,1104,1104,1104,0
|
|
20240802,163100,635803895,1104,1104,1104,1104,0
|
|
20240802,163000,635803895,1104,1104,1104,1104,0
|
|
20240802,162900,635803895,1104,1104,1104,1104,0
|
|
20240802,162800,635803895,1104,1104,1104,1104,0
|
|
20240802,162700,635803895,1104,1104,1104,1104,0
|
|
20240802,162600,635803895,1104,1104,1104,1104,0
|
|
20240802,162500,635803895,1104,1104,1104,1104,0
|
|
20240802,162400,635803895,1104,1104,1104,1104,0
|
|
20240802,162300,635803895,1104,1104,1104,1104,0
|
|
20240802,162200,635803895,1104,1104,1104,1104,0
|
|
20240802,162100,635803895,1104,1104,1104,1104,0
|
|
20240802,162000,635803895,1104,1104,1104,1104,0
|
|
20240802,161900,635803895,1104,1104,1104,1104,0
|
|
20240802,161800,635803895,1104,1104,1104,1104,0
|
|
20240802,161700,635803895,1104,1104,1104,1104,0
|
|
20240802,161600,635803895,1104,1104,1104,1104,0
|
|
20240802,161500,635803895,1104,1104,1104,1104,0
|
|
20240802,161400,635803895,1104,1104,1104,1104,8946
|
|
20240802,161300,635803895,1104,1104,1104,1104,0
|
|
20240802,161200,635803895,1104,1104,1104,1104,0
|
|
20240802,161100,635803895,1104,1104,1104,1104,0
|
|
20240802,161000,635803895,1104,1104,1104,1104,0
|
|
20240802,160900,635803895,1104,1104,1104,1104,0
|
|
20240802,160800,635803895,1104,1104,1104,1104,0
|
|
20240802,160700,635803895,1104,1104,1104,1104,0
|
|
20240802,160600,635803895,1104,1104,1104,1104,0
|
|
20240802,160500,635803895,1104,1104,1104,1104,0
|
|
20240802,160400,635803895,1104,1104,1104,1104,0
|
|
20240802,160300,635803895,1104,1104,1104,1104,0
|
|
20240802,160200,635803895,1104,1104,1104,1104,0
|
|
20240802,160100,635803895,1104,1104,1104,1104,0
|
|
20240802,160000,635803895,1104,1104,1104,1104,0
|
|
20240802,155900,635803895,1104,1104,1104,1104,0
|
|
20240802,155800,635803895,1104,1104,1104,1104,0
|
|
20240802,155700,635803895,1104,1104,1104,1104,0
|
|
20240802,155600,635803895,1104,1104,1104,1104,0
|
|
20240802,155500,635803895,1104,1104,1104,1104,0
|
|
20240802,155400,635803895,1104,1104,1104,1104,0
|
|
20240802,155300,635803895,1104,1104,1104,1104,0
|
|
20240802,155200,635803895,1104,1104,1104,1104,0
|
|
20240802,155100,635803895,1104,1104,1104,1104,0
|
|
20240802,155000,635803895,1104,1104,1104,1104,0
|
|
20240802,154900,635803895,1104,1104,1104,1104,0
|
|
20240802,154800,635803895,1104,1104,1104,1104,0
|
|
20240802,154700,635803895,1104,1104,1104,1104,0
|
|
20240802,154600,635803895,1104,1104,1104,1104,0
|
|
20240802,154500,635803895,1104,1104,1104,1104,0
|
|
20240802,154400,635803895,1104,1104,1104,1104,8946
|
|
20240802,154300,635803895,1104,1104,1104,1104,0
|
|
20240802,154200,635803895,1104,1104,1104,1104,0
|
|
20240802,154100,635803895,1104,1104,1104,1104,0
|
|
20240802,154000,635803895,1104,1104,1104,1104,0
|
|
20240802,153900,635803895,1104,1104,1104,1104,0
|
|
20240802,153800,635803895,1104,1104,1104,1104,0
|
|
20240802,153700,635803895,1104,1104,1104,1104,0
|
|
20240802,153600,635803895,1104,1104,1104,1104,0
|
|
20240802,153500,635803895,1104,1104,1104,1104,0
|
|
20240802,153400,635803895,1104,1104,1104,1104,0
|
|
20240802,153300,635803895,1104,1104,1104,1104,0
|
|
20240802,153200,635803895,1104,1104,1104,1104,0
|
|
20240802,153100,635803895,1104,1104,1104,1104,0
|
|
20240802,153000,635803895,1104,1104,1104,1104,8946
|
|
20240802,152900,625927511,1104,1104,1104,1104,0
|
|
20240802,152800,625927511,1104,1104,1104,1104,0
|
|
20240802,152700,625927511,1104,1104,1104,1104,0
|
|
20240802,152600,625927511,1104,1104,1104,1104,0
|
|
20240802,152500,625927511,1104,1104,1104,1104,0
|
|
20240802,152400,625927511,1104,1104,1104,1104,0
|
|
20240802,152300,625927511,1104,1104,1104,1104,0
|
|
20240802,152200,625927511,1104,1104,1104,1104,0
|
|
20240802,152100,625927511,1104,1104,1104,1104,0
|
|
20240802,152000,625927511,1104,1104,1104,1104,0
|
|
20240802,151900,625927511,1104,1101,1104,1101,10
|
|
20240802,151800,625916498,1100,1100,1101,1100,5341
|
|
20240802,151700,620041307,1100,1100,1100,1100,598
|
|
20240802,151600,619383507,1099,1100,1100,1099,1138
|
|
20240802,151500,618132489,1100,1100,1100,1100,100
|
|
20240802,151400,618022489,1100,1104,1104,1100,1113
|
|
20240802,151300,616798175,1100,1100,1100,1100,1100
|
|
20240802,151200,615588175,1100,1100,1100,1100,1124
|
|
20240802,151100,614351775,1098,1098,1098,1098,1100
|
|
20240802,151000,613143975,1098,1098,1098,1098,1900
|
|
20240802,150900,611057775,1098,1100,1100,1098,1114
|
|
20240802,150800,609834401,1096,1098,1098,1096,88
|
|
20240802,150700,609737779,1100,1098,1100,1098,791
|
|
20240802,150600,608869079,1098,1098,1100,1096,3914
|
|
20240802,150500,604574813,1099,1100,1100,1099,438
|
|
20240802,150400,604093360,1100,1100,1100,1099,694
|
|
20240802,150300,603330304,1100,1102,1102,1100,9700
|
|
20240802,150200,592656956,1103,1103,1103,1103,1
|
|
20240802,150100,592655853,1102,1102,1102,1101,1774
|
|
20240802,150000,590700915,1102,1106,1106,1102,105
|
|
20240802,145900,590585185,1107,1107,1107,1107,5
|
|
20240802,145800,590579650,1101,1106,1108,1101,4731
|
|
20240802,145700,585359086,1107,1107,1107,1107,0
|
|
20240802,145600,585359086,1107,1107,1107,1107,2534
|
|
20240802,145500,582553948,1107,1107,1107,1107,522
|
|
20240802,145400,581976094,1107,1107,1107,1107,20
|
|
20240802,145300,581953954,1107,1107,1107,1107,201
|
|
20240802,145200,581731447,1107,1107,1107,1107,4
|
|
20240802,145100,581727019,1107,1107,1107,1107,200
|
|
20240802,145000,581505619,1107,1107,1107,1107,700
|
|
20240802,144900,580730719,1105,1105,1105,1105,2717
|
|
20240802,144800,577728434,1105,1102,1105,1102,1701
|
|
20240802,144700,575852729,1101,1101,1101,1101,200
|
|
20240802,144600,575632529,1101,1101,1101,1101,7
|
|
20240802,144500,575624822,1100,1105,1105,1100,1417
|
|
20240802,144400,574065258,1105,1105,1105,1105,658
|
|
20240802,144300,573338168,1105,1105,1105,1100,1650
|
|
20240802,144200,571519918,1105,1102,1105,1100,3647
|
|
20240802,144100,567507365,1102,1102,1102,1102,1
|
|
20240802,144000,567506263,1105,1101,1105,1100,16204
|
|
20240802,143900,549675686,1101,1105,1105,1101,14185
|
|
20240802,143800,534014402,1106,1105,1106,1105,1469
|
|
20240802,143700,532391107,1105,1105,1106,1105,212
|
|
20240802,143600,532156747,1105,1105,1105,1105,3267
|
|
20240802,143500,528546712,1105,1105,1105,1105,150
|
|
20240802,143400,528380962,1105,1105,1105,1105,1500
|
|
20240802,143300,526723462,1108,1108,1108,1108,1
|
|
20240802,143200,526722354,1108,1108,1108,1108,162
|
|
20240802,143100,526542858,1105,1107,1107,1105,400
|
|
20240802,143000,526100458,1106,1106,1106,1106,460
|
|
20240802,142900,525591698,1106,1106,1106,1105,7701
|
|
20240802,142800,517076163,1106,1106,1106,1106,0
|
|
20240802,142700,517076163,1106,1106,1106,1106,500
|
|
20240802,142600,516523163,1105,1106,1106,1105,3344
|
|
20240802,142500,512826940,1106,1106,1106,1106,114
|
|
20240802,142400,512700856,1106,1106,1106,1106,422
|
|
20240802,142300,512234124,1106,1106,1106,1106,1215
|
|
20240802,142200,510890334,1107,1107,1107,1107,406
|
|
20240802,142100,510440892,1107,1107,1108,1106,1622
|
|
20240802,142000,508645038,1107,1109,1109,1107,7658
|
|
20240802,141900,500156804,1109,1112,1112,1109,20478
|
|
20240802,141800,477426045,1111,1111,1111,1111,0
|
|
20240802,141700,477426045,1111,1111,1111,1110,3406
|
|
20240802,141600,473644092,1111,1111,1111,1110,554
|
|
20240802,141500,473028798,1111,1111,1111,1111,378
|
|
20240802,141400,472608840,1112,1112,1112,1112,0
|
|
20240802,141300,472608840,1112,1112,1112,1112,3
|
|
20240802,141200,472605504,1112,1112,1112,1112,852
|
|
20240802,141100,471658080,1111,1111,1111,1111,1191
|
|
20240802,141000,470334879,1111,1111,1111,1111,3255
|
|
20240802,140900,466718574,1111,1112,1112,1111,1288
|
|
20240802,140800,465287555,1112,1112,1112,1112,0
|
|
20240802,140700,465287555,1112,1111,1112,1111,231
|
|
20240802,140600,465030783,1111,1111,1111,1111,250
|
|
20240802,140500,464753033,1112,1111,1112,1111,252
|
|
20240802,140400,464473059,1111,1111,1111,1111,831
|
|
20240802,140300,463549818,1110,1111,1111,1110,5034
|
|
20240802,140200,457961899,1111,1112,1112,1111,1863
|
|
20240802,140100,455891099,1112,1112,1112,1111,224
|
|
20240802,140000,455642013,1112,1112,1112,1112,400
|
|
20240802,135900,455197213,1112,1111,1112,1111,1376
|
|
20240802,135800,453668435,1112,1112,1112,1112,40
|
|
20240802,135700,453623955,1113,1112,1113,1112,551
|
|
20240802,135600,453010947,1111,1111,1111,1111,100
|
|
20240802,135500,452899847,1110,1110,1110,1110,0
|
|
20240802,135400,452899847,1110,1112,1112,1110,31335
|
|
20240802,135300,418084790,1112,1112,1112,1112,0
|
|
20240802,135200,418084790,1112,1112,1112,1112,0
|
|
20240802,135100,418084790,1112,1112,1112,1112,0
|
|
20240802,135000,418084790,1112,1112,1112,1112,0
|
|
20240802,134900,418084790,1112,1112,1112,1112,300
|
|
20240802,134800,417751190,1113,1112,1113,1112,2
|
|
20240802,134700,417748965,1112,1112,1112,1112,0
|
|
20240802,134600,417748965,1112,1112,1112,1112,1874
|
|
20240802,134500,415665077,1113,1114,1114,1112,96
|
|
20240802,134400,415558229,1114,1114,1114,1114,0
|
|
20240802,134300,415558229,1114,1114,1114,1114,100
|
|
20240802,134200,415446829,1113,1113,1114,1113,500
|
|
20240802,134100,414890229,1113,1113,1113,1113,31
|
|
20240802,134000,414855726,1114,1114,1114,1114,0
|
|
20240802,133900,414855726,1114,1114,1114,1114,0
|
|
20240802,133800,414855726,1114,1116,1116,1114,5
|
|
20240802,133700,414850148,1112,1112,1112,1112,0
|
|
20240802,133600,414850148,1112,1112,1112,1112,0
|
|
20240802,133500,414850148,1112,1112,1112,1112,0
|
|
20240802,133400,414850148,1112,1112,1112,1112,0
|
|
20240802,133300,414850148,1112,1114,1114,1112,10530
|
|
20240802,133200,403134069,1115,1115,1115,1115,0
|
|
20240802,133100,403134069,1115,1115,1115,1115,0
|
|
20240802,133000,403134069,1115,1114,1115,1114,186
|
|
20240802,132900,402926765,1113,1115,1115,1113,1301
|
|
20240802,132800,401478374,1115,1115,1115,1115,80
|
|
20240802,132700,401389174,1114,1114,1114,1114,0
|
|
20240802,132600,401389174,1114,1114,1114,1114,0
|
|
20240802,132500,401389174,1114,1114,1114,1114,200
|
|
20240802,132400,401166374,1115,1114,1116,1114,489
|
|
20240802,132300,400621283,1114,1114,1114,1114,20
|
|
20240802,132200,400599003,1114,1115,1115,1114,107
|
|
20240802,132100,400479705,1115,1115,1115,1115,200
|
|
20240802,132000,400256705,1116,1116,1116,1116,150
|
|
20240802,131900,400089305,1116,1116,1116,1116,0
|
|
20240802,131800,400089305,1116,1116,1116,1116,0
|
|
20240802,131700,400089305,1116,1116,1116,1116,3
|
|
20240802,131600,400085957,1116,1116,1116,1116,1800
|
|
20240802,131500,398077157,1113,1113,1113,1113,0
|
|
20240802,131400,398077157,1113,1116,1116,1113,4628
|
|
20240802,131300,392926003,1115,1115,1115,1115,0
|
|
20240802,131200,392926003,1115,1115,1115,1115,1600
|
|
20240802,131100,391142003,1115,1115,1115,1115,100
|
|
20240802,131000,391030503,1113,1113,1113,1113,200
|
|
20240802,130900,390807903,1113,1113,1113,1113,254
|
|
20240802,130800,390525201,1113,1113,1113,1113,300
|
|
20240802,130700,390191301,1113,1114,1114,1113,200
|
|
20240802,130600,389968697,1114,1114,1114,1114,29
|
|
20240802,130500,389936391,1114,1114,1114,1114,97
|
|
20240802,130400,389828333,1114,1114,1114,1114,5
|
|
20240802,130300,389822763,1115,1115,1115,1115,627
|
|
20240802,130200,389123658,1115,1115,1115,1115,500
|
|
20240802,130100,388566158,1115,1115,1115,1115,0
|
|
20240802,130000,388566158,1115,1115,1115,1115,0
|
|
20240802,125900,388566158,1115,1115,1115,1115,1
|
|
20240802,125800,388565043,1113,1115,1116,1113,1076
|
|
20240802,125700,387367005,1114,1115,1115,1114,50
|
|
20240802,125600,387311259,1118,1118,1118,1118,0
|
|
20240802,125500,387311259,1118,1118,1118,1118,0
|
|
20240802,125400,387311259,1118,1118,1118,1118,0
|
|
20240802,125300,387311259,1118,1118,1118,1118,0
|
|
20240802,125200,387311259,1118,1118,1118,1118,0
|
|
20240802,125100,387311259,1118,1118,1118,1118,0
|
|
20240802,125000,387311259,1118,1118,1118,1118,9
|
|
20240802,124900,387301197,1112,1113,1113,1112,452
|
|
20240802,124800,386798168,1118,1118,1118,1118,0
|
|
20240802,124700,386798168,1118,1118,1118,1118,9
|
|
20240802,124600,386788106,1112,1115,1115,1112,4079
|
|
20240802,124500,382244980,1116,1116,1116,1116,0
|
|
20240802,124400,382244980,1116,1116,1116,1116,3
|
|
20240802,124300,382241632,1117,1117,1117,1117,0
|
|
20240802,124200,382241632,1117,1118,1118,1117,1390
|
|
20240802,124100,380687802,1117,1117,1117,1117,0
|
|
20240802,124000,380687802,1117,1117,1117,1117,36
|
|
20240802,123900,380647590,1117,1117,1117,1117,2500
|
|
20240802,123800,377855090,1114,1114,1114,1114,0
|
|
20240802,123700,377855090,1114,1115,1115,1114,1000
|
|
20240802,123600,376741085,1116,1116,1116,1116,421
|
|
20240802,123500,376271249,1116,1116,1116,1116,0
|
|
20240802,123400,376271249,1116,1116,1116,1116,7
|
|
20240802,123300,376263437,1116,1116,1116,1116,0
|
|
20240802,123200,376263437,1116,1116,1116,1116,693
|
|
20240802,123100,375490049,1116,1115,1116,1115,1681
|
|
20240802,123000,373615730,1116,1116,1116,1116,0
|
|
20240802,122900,373615730,1116,1116,1116,1116,50
|
|
20240802,122800,373559930,1117,1117,1117,1117,100
|
|
20240802,122700,373448230,1117,1117,1117,1117,816
|
|
20240802,122600,372536758,1117,1116,1117,1116,713
|
|
20240802,122500,371740338,1117,1117,1117,1117,1
|
|
20240802,122400,371739221,1114,1115,1115,1114,328
|
|
20240802,122300,371373555,1115,1117,1117,1115,2390
|
|
20240802,122200,368704514,1117,1116,1117,1116,307
|
|
20240802,122100,368361701,1117,1115,1117,1115,2014
|
|
20240802,122000,366116089,1115,1116,1116,1115,2780
|
|
20240802,121900,363014697,1117,1116,1117,1116,294
|
|
20240802,121800,362686583,1116,1118,1118,1116,8600
|
|
20240802,121700,353073609,1119,1119,1119,1119,578
|
|
20240802,121600,352426827,1119,1119,1119,1119,0
|
|
20240802,121500,352426827,1119,1120,1120,1119,10491
|
|
20240802,121400,340687388,1122,1122,1122,1122,0
|
|
20240802,121300,340687388,1122,1122,1122,1122,2
|
|
20240802,121200,340685144,1119,1120,1120,1119,2700
|
|
20240802,121100,337663434,1119,1119,1119,1119,0
|
|
20240802,121000,337663434,1119,1119,1119,1119,0
|
|
20240802,120900,337663434,1119,1119,1119,1119,0
|
|
20240802,120800,337663434,1119,1121,1121,1119,2000
|
|
20240802,120700,335423382,1122,1122,1122,1122,0
|
|
20240802,120600,335423382,1122,1122,1122,1122,10
|
|
20240802,120500,335412162,1121,1121,1121,1121,0
|
|
20240802,120400,335412162,1121,1121,1121,1121,539
|
|
20240802,120300,334807943,1120,1120,1120,1120,0
|
|
20240802,120200,334807943,1120,1120,1120,1120,0
|
|
20240802,120100,334807943,1120,1120,1120,1120,276
|
|
20240802,120000,334498823,1120,1120,1120,1120,110
|
|
20240802,115900,334375623,1120,1120,1120,1120,793
|
|
20240802,115800,333487463,1120,1120,1120,1120,5
|
|
20240802,115700,333481863,1120,1119,1120,1119,2304
|
|
20240802,115600,330901385,1120,1120,1120,1120,100
|
|
20240802,115500,330789385,1120,1120,1120,1120,0
|
|
20240802,115400,330789385,1120,1120,1120,1120,2
|
|
20240802,115300,330787145,1120,1119,1120,1119,2
|
|
20240802,115200,330784906,1119,1119,1119,1119,157
|
|
20240802,115100,330609223,1118,1119,1119,1118,1000
|
|
20240802,115000,329490723,1118,1118,1118,1118,0
|
|
20240802,114900,329490723,1118,1118,1118,1118,3242
|
|
20240802,114800,325866167,1119,1119,1119,1119,20
|
|
20240802,114700,325843787,1118,1118,1118,1118,0
|
|
20240802,114600,325843787,1118,1120,1120,1118,125
|
|
20240802,114500,325704017,1121,1121,1121,1121,7
|
|
20240802,114400,325696170,1121,1121,1121,1120,891
|
|
20240802,114300,324697362,1121,1121,1121,1121,442
|
|
20240802,114200,324201880,1121,1121,1121,1121,3000
|
|
20240802,114100,320838880,1117,1117,1117,1117,0
|
|
20240802,114000,320838880,1117,1117,1117,1117,446
|
|
20240802,113900,320340698,1117,1118,1118,1117,2100
|
|
20240802,113800,317994128,1118,1118,1118,1118,0
|
|
20240802,113700,317994128,1118,1118,1118,1118,1348
|
|
20240802,113600,316487064,1121,1121,1121,1121,201
|
|
20240802,113500,316261743,1118,1118,1118,1118,10
|
|
20240802,113400,316250563,1117,1118,1120,1117,1575
|
|
20240802,113300,314489632,1119,1120,1120,1118,8373
|
|
20240802,113200,305123009,1120,1120,1120,1120,2004
|
|
20240802,113100,302878529,1120,1120,1120,1120,0
|
|
20240802,113000,302878529,1120,1121,1121,1120,8491
|
|
20240802,112900,293368442,1121,1121,1121,1121,11
|
|
20240802,112800,293356111,1121,1121,1121,1121,0
|
|
20240802,112700,293356111,1121,1121,1121,1121,16
|
|
20240802,112600,293338175,1121,1121,1121,1121,0
|
|
20240802,112500,293338175,1121,1121,1121,1121,0
|
|
20240802,112400,293338175,1121,1121,1121,1121,1002
|
|
20240802,112300,292214933,1122,1122,1122,1122,10
|
|
20240802,112200,292203713,1122,1122,1122,1122,5
|
|
20240802,112100,292198103,1121,1121,1121,1121,200
|
|
20240802,112000,291973903,1121,1121,1121,1121,0
|
|
20240802,111900,291973903,1121,1122,1122,1121,2628
|
|
20240802,111800,289027613,1122,1122,1122,1122,201
|
|
20240802,111700,288802091,1121,1121,1121,1121,0
|
|
20240802,111600,288802091,1121,1121,1121,1121,0
|
|
20240802,111500,288802091,1121,1122,1122,1121,4375
|
|
20240802,111400,283897467,1122,1122,1122,1122,1
|
|
20240802,111300,283896345,1124,1124,1124,1124,10
|
|
20240802,111200,283885105,1124,1124,1124,1124,24
|
|
20240802,111100,283858129,1123,1124,1124,1123,21
|
|
20240802,111000,283834526,1124,1124,1124,1124,20
|
|
20240802,110900,283812046,1124,1124,1124,1124,200
|
|
20240802,110800,283587246,1123,1123,1123,1123,1
|
|
20240802,110700,283586123,1123,1123,1123,1123,0
|
|
20240802,110600,283586123,1123,1121,1123,1121,1386
|
|
20240802,110500,282031645,1121,1122,1122,1121,100
|
|
20240802,110400,281919476,1123,1123,1123,1123,100
|
|
20240802,110300,281807176,1123,1123,1123,1123,120
|
|
20240802,110200,281672416,1121,1121,1121,1121,50
|
|
20240802,110100,281616366,1122,1122,1122,1122,0
|
|
20240802,110000,281616366,1122,1122,1122,1122,215
|
|
20240802,105900,281375136,1122,1120,1122,1120,286
|
|
20240802,105800,281054246,1119,1119,1119,1119,0
|
|
20240802,105700,281054246,1119,1120,1121,1119,15801
|
|
20240802,105600,263357490,1125,1126,1126,1120,27671
|
|
20240802,105500,232310701,1126,1126,1126,1126,0
|
|
20240802,105400,232310701,1126,1126,1126,1126,777
|
|
20240802,105300,231435799,1126,1126,1126,1126,785
|
|
20240802,105200,230551889,1126,1126,1126,1126,0
|
|
20240802,105100,230551889,1126,1127,1127,1126,992
|
|
20240802,105000,229434132,1128,1128,1128,1128,0
|
|
20240802,104900,229434132,1128,1128,1128,1128,5
|
|
20240802,104800,229428492,1128,1128,1128,1128,4
|
|
20240802,104700,229423980,1127,1127,1127,1127,0
|
|
20240802,104600,229423980,1127,1127,1127,1127,0
|
|
20240802,104500,229423980,1127,1127,1127,1127,0
|
|
20240802,104400,229423980,1127,1127,1127,1127,0
|
|
20240802,104300,229423980,1127,1127,1127,1127,0
|
|
20240802,104200,229423980,1127,1127,1127,1127,100
|
|
20240802,104100,229311280,1127,1127,1127,1127,0
|
|
20240802,104000,229311280,1127,1127,1127,1127,0
|
|
20240802,103900,229311280,1127,1127,1127,1127,0
|
|
20240802,103800,229311280,1127,1127,1127,1126,2985
|
|
20240802,103700,225947215,1127,1127,1127,1127,2
|
|
20240802,103600,225944961,1127,1127,1127,1127,0
|
|
20240802,103500,225944961,1127,1126,1127,1126,5224
|
|
20240802,103400,220058737,1126,1126,1126,1126,0
|
|
20240802,103300,220058737,1126,1127,1127,1126,1450
|
|
20240802,103200,218425818,1127,1127,1127,1127,0
|
|
20240802,103100,218425818,1127,1128,1128,1127,500
|
|
20240802,103000,217862004,1127,1127,1127,1127,0
|
|
20240802,102900,217862004,1127,1127,1127,1127,0
|
|
20240802,102800,217862004,1127,1127,1127,1127,0
|
|
20240802,102700,217862004,1127,1127,1127,1127,27
|
|
20240802,102600,217831575,1126,1126,1126,1126,20
|
|
20240802,102500,217809055,1126,1126,1126,1126,0
|
|
20240802,102400,217809055,1126,1126,1127,1126,3080
|
|
20240802,102300,214338844,1126,1125,1126,1125,248
|
|
20240802,102200,214059614,1126,1126,1126,1125,1701
|
|
20240802,102100,212145642,1125,1126,1126,1125,1945
|
|
20240802,102000,209957515,1125,1125,1126,1125,48
|
|
20240802,101900,209903485,1126,1126,1126,1126,20
|
|
20240802,101800,209880965,1125,1125,1125,1125,0
|
|
20240802,101700,209880965,1125,1125,1125,1125,1379
|
|
20240802,101600,208329590,1125,1125,1125,1125,2400
|
|
20240802,101500,205629590,1125,1125,1125,1125,402
|
|
20240802,101400,205177340,1125,1125,1125,1125,350
|
|
20240802,101300,204783590,1125,1125,1125,1125,0
|
|
20240802,101200,204783590,1125,1125,1125,1125,100
|
|
20240802,101100,204671090,1125,1125,1125,1125,3
|
|
20240802,101000,204667715,1125,1125,1125,1125,0
|
|
20240802,100900,204667715,1125,1124,1125,1124,155
|
|
20240802,100800,204493485,1125,1124,1125,1124,265
|
|
20240802,100700,204195525,1125,1125,1125,1125,1471
|
|
20240802,100600,202540650,1125,1125,1125,1125,7
|
|
20240802,100500,202532775,1125,1124,1125,1124,2182
|
|
20240802,100400,200080170,1123,1124,1124,1123,1065
|
|
20240802,100300,198883170,1125,1124,1125,1124,287
|
|
20240802,100200,198560577,1124,1125,1125,1124,59
|
|
20240802,100100,198494204,1125,1125,1125,1125,301
|
|
20240802,100000,198155579,1125,1125,1125,1125,10
|
|
20240802,095900,198144329,1125,1125,1125,1125,12
|
|
20240802,095800,198130829,1125,1125,1125,1125,20
|
|
20240802,095700,198108329,1125,1125,1125,1125,125
|
|
20240802,095600,197967704,1125,1125,1125,1124,3241
|
|
20240802,095500,194323460,1125,1124,1126,1124,2685
|
|
20240802,095400,191303314,1124,1123,1124,1123,1063
|
|
20240802,095300,190109259,1124,1124,1124,1124,200
|
|
20240802,095200,189884459,1123,1123,1123,1122,2238
|
|
20240802,095100,187371200,1123,1123,1123,1123,1615
|
|
20240802,095000,185557555,1125,1125,1125,1123,333
|
|
20240802,094900,185182938,1125,1125,1125,1123,5719
|
|
20240802,094800,178753993,1126,1126,1126,1126,2100
|
|
20240802,094700,176389393,1126,1126,1126,1126,200
|
|
20240802,094600,176164193,1126,1127,1127,1126,25106
|
|
20240802,094500,147894817,1127,1127,1127,1127,1700
|
|
20240802,094400,145978917,1128,1128,1128,1128,180
|
|
20240802,094300,145775877,1127,1127,1127,1127,77
|
|
20240802,094200,145689098,1128,1128,1128,1128,654
|
|
20240802,094100,144951386,1127,1126,1128,1126,215
|
|
20240802,094000,144709170,1127,1127,1127,1127,1
|
|
20240802,093900,144708043,1126,1126,1126,1126,63
|
|
20240802,093800,144637105,1126,1126,1126,1126,236
|
|
20240802,093700,144371369,1128,1126,1128,1126,1700
|
|
20240802,093600,142455546,1125,1124,1125,1124,368
|
|
20240802,093500,142041816,1124,1125,1125,1124,1674
|
|
20240802,093400,140159644,1126,1125,1126,1125,744
|
|
20240802,093300,139322622,1125,1128,1128,1125,3093
|
|
20240802,093200,135839958,1123,1123,1123,1123,0
|
|
20240802,093100,135839958,1123,1126,1129,1123,16755
|
|
20240802,093000,116986711,1129,1129,1129,1126,441
|
|
20240802,092900,116489539,1126,1127,1127,1126,12
|
|
20240802,092800,116476025,1130,1127,1130,1126,2936
|
|
20240802,092700,113167153,1127,1127,1127,1127,2042
|
|
20240802,092600,110865819,1126,1131,1131,1126,6
|
|
20240802,092500,110859058,1125,1128,1128,1125,6250
|
|
20240802,092400,103823722,1127,1128,1128,1127,600
|
|
20240802,092300,103147521,1127,1127,1127,1127,0
|
|
20240802,092200,103147521,1127,1127,1127,1127,42
|
|
20240802,092100,103100187,1126,1126,1126,1126,0
|
|
20240802,092000,103100187,1126,1128,1128,1126,5879
|
|
20240802,091900,96476770,1128,1128,1131,1128,5789
|
|
20240802,091800,89946646,1128,1130,1131,1128,2792
|
|
20240802,091700,86796959,1129,1129,1129,1129,272
|
|
20240802,091600,86489871,1128,1128,1128,1127,3162
|
|
20240802,091500,82923185,1129,1132,1133,1129,15224
|
|
20240802,091400,65722397,1131,1135,1135,1131,15700
|
|
20240802,091300,47952146,1137,1137,1137,1137,1
|
|
20240802,091200,47951009,1134,1134,1134,1134,374
|
|
20240802,091100,47526893,1134,1134,1134,1134,0
|
|
20240802,091000,47526893,1134,1139,1139,1134,10316
|
|
20240802,090900,35812777,1141,1145,1145,1139,1163
|
|
20240802,090800,34486510,1146,1141,1146,1141,107
|
|
20240802,090700,34364216,1143,1138,1143,1138,1267
|
|
20240802,090600,32921899,1138,1140,1143,1138,6882
|
|
20240802,090500,25068953,1142,1142,1142,1138,601
|
|
20240802,090400,24382623,1147,1147,1147,1147,0
|
|
20240802,090300,24382623,1147,1167,1167,1143,653
|
|
20240802,090200,23633732,1168,1135,1168,1134,11281
|
|
20240802,090100,10764870,1134,1147,1147,1134,2723
|
|
20240802,090000,7665439,1147,1133,1148,1133,6763
|