599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,185600,4324368541,1557,1557,1557,1557,52786
|
|
20240805,185500,4324368541,1557,1557,1557,1557,0
|
|
20240805,185400,4324368541,1557,1557,1557,1557,0
|
|
20240805,185300,4324368541,1557,1557,1557,1557,0
|
|
20240805,185200,4324368541,1557,1557,1557,1557,0
|
|
20240805,185100,4324368541,1557,1557,1557,1557,0
|
|
20240805,185000,4324368541,1557,1557,1557,1557,0
|
|
20240805,184900,4324368541,1557,1557,1557,1557,0
|
|
20240805,184800,4324368541,1557,1557,1557,1557,0
|
|
20240805,184700,4324368541,1557,1557,1557,1557,0
|
|
20240805,184600,4324368541,1557,1557,1557,1557,0
|
|
20240805,184500,4324368541,1557,1557,1557,1557,0
|
|
20240805,184400,4324368541,1557,1557,1557,1557,0
|
|
20240805,184300,4324368541,1557,1557,1557,1557,0
|
|
20240805,184200,4324368541,1557,1557,1557,1557,0
|
|
20240805,184100,4324368541,1557,1557,1557,1557,0
|
|
20240805,184000,4324368541,1557,1557,1557,1557,0
|
|
20240805,183900,4324368541,1557,1557,1557,1557,0
|
|
20240805,183800,4324368541,1557,1557,1557,1557,0
|
|
20240805,183700,4324368541,1557,1557,1557,1557,0
|
|
20240805,183600,4324368541,1557,1557,1557,1557,0
|
|
20240805,183500,4324368541,1557,1557,1557,1557,0
|
|
20240805,183400,4324368541,1557,1557,1557,1557,0
|
|
20240805,183300,4324368541,1557,1557,1557,1557,0
|
|
20240805,183200,4324368541,1557,1557,1557,1557,0
|
|
20240805,183100,4324368541,1557,1557,1557,1557,0
|
|
20240805,183000,4324368541,1557,1557,1557,1557,0
|
|
20240805,182900,4324368541,1557,1557,1557,1557,0
|
|
20240805,182800,4324368541,1557,1557,1557,1557,0
|
|
20240805,182700,4324368541,1557,1557,1557,1557,0
|
|
20240805,182600,4324368541,1557,1557,1557,1557,52786
|
|
20240805,182500,4324368541,1557,1557,1557,1557,0
|
|
20240805,182400,4324368541,1557,1557,1557,1557,0
|
|
20240805,182300,4324368541,1557,1557,1557,1557,0
|
|
20240805,182200,4324368541,1557,1557,1557,1557,0
|
|
20240805,182100,4324368541,1557,1557,1557,1557,0
|
|
20240805,182000,4324368541,1557,1557,1557,1557,0
|
|
20240805,181900,4324368541,1557,1557,1557,1557,0
|
|
20240805,181800,4324368541,1557,1557,1557,1557,0
|
|
20240805,181700,4324368541,1557,1557,1557,1557,0
|
|
20240805,181600,4324368541,1557,1557,1557,1557,0
|
|
20240805,181500,4324368541,1557,1557,1557,1557,0
|
|
20240805,181400,4324368541,1557,1557,1557,1557,0
|
|
20240805,181300,4324368541,1557,1557,1557,1557,0
|
|
20240805,181200,4324368541,1557,1557,1557,1557,0
|
|
20240805,181100,4324368541,1557,1557,1557,1557,0
|
|
20240805,181000,4324368541,1557,1557,1557,1557,0
|
|
20240805,180900,4324368541,1557,1557,1557,1557,0
|
|
20240805,180800,4324368541,1557,1557,1557,1557,0
|
|
20240805,180700,4324368541,1557,1557,1557,1557,0
|
|
20240805,180600,4324368541,1557,1557,1557,1557,0
|
|
20240805,180500,4324368541,1557,1557,1557,1557,0
|
|
20240805,180400,4324368541,1557,1557,1557,1557,0
|
|
20240805,180300,4324368541,1557,1557,1557,1557,0
|
|
20240805,180200,4324368541,1557,1557,1557,1557,0
|
|
20240805,180100,4324368541,1557,1557,1557,1557,0
|
|
20240805,180000,4324368541,1557,1557,1557,1557,0
|
|
20240805,175900,4324368541,1557,1557,1557,1557,0
|
|
20240805,175800,4324368541,1557,1557,1557,1557,0
|
|
20240805,175700,4324368541,1557,1557,1557,1557,0
|
|
20240805,175600,4324368541,1557,1557,1557,1557,52786
|
|
20240805,175500,4324368541,1557,1557,1557,1557,0
|
|
20240805,175400,4324368541,1557,1557,1557,1557,0
|
|
20240805,175300,4324368541,1557,1557,1557,1557,0
|
|
20240805,175200,4324368541,1557,1557,1557,1557,0
|
|
20240805,175100,4324368541,1557,1557,1557,1557,0
|
|
20240805,175000,4324368541,1557,1557,1557,1557,0
|
|
20240805,174900,4324368541,1557,1557,1557,1557,0
|
|
20240805,174800,4324368541,1557,1557,1557,1557,0
|
|
20240805,174700,4324368541,1557,1557,1557,1557,0
|
|
20240805,174600,4324368541,1557,1557,1557,1557,0
|
|
20240805,174500,4324368541,1557,1557,1557,1557,0
|
|
20240805,174400,4324368541,1557,1557,1557,1557,0
|
|
20240805,174300,4324368541,1557,1557,1557,1557,0
|
|
20240805,174200,4324368541,1557,1557,1557,1557,0
|
|
20240805,174100,4324368541,1557,1557,1557,1557,0
|
|
20240805,174000,4324368541,1557,1557,1557,1557,0
|
|
20240805,173900,4324368541,1557,1557,1557,1557,0
|
|
20240805,173800,4324368541,1557,1557,1557,1557,0
|
|
20240805,173700,4324368541,1557,1557,1557,1557,0
|
|
20240805,173600,4324368541,1557,1557,1557,1557,0
|
|
20240805,173500,4324368541,1557,1557,1557,1557,0
|
|
20240805,173400,4324368541,1557,1557,1557,1557,0
|
|
20240805,173300,4324368541,1557,1557,1557,1557,0
|
|
20240805,173200,4324368541,1557,1557,1557,1557,0
|
|
20240805,173100,4324368541,1557,1557,1557,1557,0
|
|
20240805,173000,4324368541,1557,1557,1557,1557,0
|
|
20240805,172900,4324368541,1557,1557,1557,1557,0
|
|
20240805,172800,4324368541,1557,1557,1557,1557,0
|
|
20240805,172700,4324368541,1557,1557,1557,1557,0
|
|
20240805,172600,4324368541,1557,1557,1557,1557,52786
|
|
20240805,172500,4324368541,1557,1557,1557,1557,0
|
|
20240805,172400,4324368541,1557,1557,1557,1557,0
|
|
20240805,172300,4324368541,1557,1557,1557,1557,0
|
|
20240805,172200,4324368541,1557,1557,1557,1557,0
|
|
20240805,172100,4324368541,1557,1557,1557,1557,0
|
|
20240805,172000,4324368541,1557,1557,1557,1557,0
|
|
20240805,171900,4324368541,1557,1557,1557,1557,0
|
|
20240805,171800,4324368541,1557,1557,1557,1557,0
|
|
20240805,171700,4324368541,1557,1557,1557,1557,0
|
|
20240805,171600,4324368541,1557,1557,1557,1557,0
|
|
20240805,171500,4324368541,1557,1557,1557,1557,0
|
|
20240805,171400,4324368541,1557,1557,1557,1557,0
|
|
20240805,171300,4324368541,1557,1557,1557,1557,0
|
|
20240805,171200,4324368541,1557,1557,1557,1557,0
|
|
20240805,171100,4324368541,1557,1557,1557,1557,0
|
|
20240805,171000,4324368541,1557,1557,1557,1557,0
|
|
20240805,170900,4324368541,1557,1557,1557,1557,0
|
|
20240805,170800,4324368541,1557,1557,1557,1557,0
|
|
20240805,170700,4324368541,1557,1557,1557,1557,0
|
|
20240805,170600,4324368541,1557,1557,1557,1557,0
|
|
20240805,170500,4324368541,1557,1557,1557,1557,0
|
|
20240805,170400,4324368541,1557,1557,1557,1557,0
|
|
20240805,170300,4324368541,1557,1557,1557,1557,0
|
|
20240805,170200,4324368541,1557,1557,1557,1557,0
|
|
20240805,170100,4324368541,1557,1557,1557,1557,0
|
|
20240805,170000,4324368541,1557,1557,1557,1557,0
|
|
20240805,165900,4324368541,1557,1557,1557,1557,0
|
|
20240805,165800,4324368541,1557,1557,1557,1557,0
|
|
20240805,165700,4324368541,1557,1557,1557,1557,0
|
|
20240805,165600,4324368541,1557,1557,1557,1557,52786
|
|
20240805,165500,4324368541,1557,1557,1557,1557,0
|
|
20240805,165400,4324368541,1557,1557,1557,1557,0
|
|
20240805,165300,4324368541,1557,1557,1557,1557,0
|
|
20240805,165200,4324368541,1557,1557,1557,1557,0
|
|
20240805,165100,4324368541,1557,1557,1557,1557,0
|
|
20240805,165000,4324368541,1557,1557,1557,1557,0
|
|
20240805,164900,4324368541,1557,1557,1557,1557,0
|
|
20240805,164800,4324368541,1557,1557,1557,1557,0
|
|
20240805,164700,4324368541,1557,1557,1557,1557,0
|
|
20240805,164600,4324368541,1557,1557,1557,1557,0
|
|
20240805,164500,4324368541,1557,1557,1557,1557,0
|
|
20240805,164400,4324368541,1557,1557,1557,1557,0
|
|
20240805,164300,4324368541,1557,1557,1557,1557,0
|
|
20240805,164200,4324368541,1557,1557,1557,1557,0
|
|
20240805,164100,4324368541,1557,1557,1557,1557,0
|
|
20240805,164000,4324368541,1557,1557,1557,1557,0
|
|
20240805,163900,4324368541,1557,1557,1557,1557,0
|
|
20240805,163800,4324368541,1557,1557,1557,1557,0
|
|
20240805,163700,4324368541,1557,1557,1557,1557,0
|
|
20240805,163600,4324368541,1557,1557,1557,1557,0
|
|
20240805,163500,4324368541,1557,1557,1557,1557,0
|
|
20240805,163400,4324368541,1557,1557,1557,1557,0
|
|
20240805,163300,4324368541,1557,1557,1557,1557,0
|
|
20240805,163200,4324368541,1557,1557,1557,1557,0
|
|
20240805,163100,4324368541,1557,1557,1557,1557,0
|
|
20240805,163000,4324368541,1557,1557,1557,1557,0
|
|
20240805,162900,4324368541,1557,1557,1557,1557,0
|
|
20240805,162800,4324368541,1557,1557,1557,1557,0
|
|
20240805,162700,4324368541,1557,1557,1557,1557,0
|
|
20240805,162600,4324368541,1557,1557,1557,1557,52786
|
|
20240805,162500,4324368541,1557,1557,1557,1557,0
|
|
20240805,162400,4324368541,1557,1557,1557,1557,0
|
|
20240805,162300,4324368541,1557,1557,1557,1557,0
|
|
20240805,162200,4324368541,1557,1557,1557,1557,0
|
|
20240805,162100,4324368541,1557,1557,1557,1557,0
|
|
20240805,162000,4324368541,1557,1557,1557,1557,0
|
|
20240805,161900,4324368541,1557,1557,1557,1557,0
|
|
20240805,161800,4324368541,1557,1557,1557,1557,0
|
|
20240805,161700,4324368541,1557,1557,1557,1557,0
|
|
20240805,161600,4324368541,1557,1557,1557,1557,0
|
|
20240805,161500,4324368541,1557,1557,1557,1557,0
|
|
20240805,161400,4324368541,1557,1557,1557,1557,0
|
|
20240805,161300,4324368541,1557,1557,1557,1557,0
|
|
20240805,161200,4324368541,1557,1557,1557,1557,0
|
|
20240805,161100,4324368541,1557,1557,1557,1557,0
|
|
20240805,161000,4324368541,1557,1557,1557,1557,0
|
|
20240805,160900,4324368541,1557,1557,1557,1557,0
|
|
20240805,160800,4324368541,1557,1557,1557,1557,0
|
|
20240805,160700,4324368541,1557,1557,1557,1557,0
|
|
20240805,160600,4324368541,1557,1557,1557,1557,0
|
|
20240805,160500,4324368541,1557,1557,1557,1557,0
|
|
20240805,160400,4324368541,1557,1557,1557,1557,0
|
|
20240805,160300,4324368541,1557,1557,1557,1557,0
|
|
20240805,160200,4324368541,1557,1557,1557,1557,0
|
|
20240805,160100,4324368541,1557,1557,1557,1557,0
|
|
20240805,160000,4324368541,1557,1557,1557,1557,0
|
|
20240805,155900,4324368541,1557,1557,1557,1557,0
|
|
20240805,155800,4324368541,1557,1557,1557,1557,0
|
|
20240805,155700,4324368541,1557,1557,1557,1557,0
|
|
20240805,155600,4324368541,1557,1557,1557,1557,52786
|
|
20240805,155500,4324368541,1557,1557,1557,1557,0
|
|
20240805,155400,4324368541,1557,1557,1557,1557,0
|
|
20240805,155300,4324368541,1557,1557,1557,1557,0
|
|
20240805,155200,4324368541,1557,1557,1557,1557,0
|
|
20240805,155100,4324368541,1557,1557,1557,1557,0
|
|
20240805,155000,4324368541,1557,1557,1557,1557,0
|
|
20240805,154900,4324368541,1557,1557,1557,1557,0
|
|
20240805,154800,4324368541,1557,1557,1557,1557,0
|
|
20240805,154700,4324368541,1557,1557,1557,1557,0
|
|
20240805,154600,4324368541,1557,1557,1557,1557,0
|
|
20240805,154500,4324368541,1557,1557,1557,1557,0
|
|
20240805,154400,4324368541,1557,1557,1557,1557,0
|
|
20240805,154300,4324368541,1557,1557,1557,1557,0
|
|
20240805,154200,4324368541,1557,1557,1557,1557,0
|
|
20240805,154100,4324368541,1557,1557,1557,1557,0
|
|
20240805,154000,4324368541,1557,1557,1557,1557,0
|
|
20240805,153900,4324368541,1557,1557,1557,1557,0
|
|
20240805,153800,4324368541,1557,1557,1557,1557,0
|
|
20240805,153700,4324368541,1557,1557,1557,1557,0
|
|
20240805,153600,4324368541,1557,1557,1557,1557,0
|
|
20240805,153500,4324368541,1557,1557,1557,1557,0
|
|
20240805,153400,4324368541,1557,1557,1557,1557,0
|
|
20240805,153300,4324368541,1557,1557,1557,1557,0
|
|
20240805,153200,4324368541,1557,1557,1557,1557,0
|
|
20240805,153100,4324368541,1557,1557,1557,1557,0
|
|
20240805,153000,4324368541,1557,1557,1557,1557,52786
|
|
20240805,152900,4242180739,1557,1557,1557,1557,0
|
|
20240805,152800,4242180739,1557,1557,1557,1557,0
|
|
20240805,152700,4242180739,1557,1557,1557,1557,0
|
|
20240805,152600,4242180739,1557,1557,1557,1557,0
|
|
20240805,152500,4242180739,1557,1557,1557,1557,0
|
|
20240805,152400,4242180739,1557,1557,1557,1557,0
|
|
20240805,152300,4242180739,1557,1557,1557,1557,0
|
|
20240805,152200,4242180739,1557,1557,1557,1557,0
|
|
20240805,152100,4242180739,1557,1557,1557,1557,0
|
|
20240805,152000,4242180739,1557,1557,1557,1557,0
|
|
20240805,151900,4242180739,1557,1544,1565,1544,31849
|
|
20240805,151800,4192636547,1545,1541,1545,1540,5478
|
|
20240805,151700,4184190651,1541,1538,1541,1537,17743
|
|
20240805,151600,4156887346,1538,1526,1538,1522,9077
|
|
20240805,151500,4142996353,1521,1520,1526,1519,9319
|
|
20240805,151400,4128811922,1519,1522,1526,1519,25877
|
|
20240805,151300,4089428040,1522,1522,1523,1521,19597
|
|
20240805,151200,4059599519,1522,1525,1529,1515,26380
|
|
20240805,151100,4019481099,1529,1527,1529,1520,17010
|
|
20240805,151000,3993539969,1528,1530,1533,1524,19826
|
|
20240805,150900,3963254638,1530,1530,1535,1528,6784
|
|
20240805,150800,3952879567,1530,1531,1535,1528,14597
|
|
20240805,150700,3930512432,1530,1530,1530,1529,5755
|
|
20240805,150600,3921711301,1529,1529,1536,1528,8516
|
|
20240805,150500,3908664370,1530,1536,1537,1530,4748
|
|
20240805,150400,3901386219,1537,1530,1538,1529,6860
|
|
20240805,150300,3890887620,1530,1540,1540,1530,9926
|
|
20240805,150200,3875680111,1539,1530,1539,1530,11990
|
|
20240805,150100,3857266745,1530,1525,1530,1525,8374
|
|
20240805,150000,3844484669,1524,1509,1525,1508,11431
|
|
20240805,145900,3827076508,1509,1520,1520,1505,10840
|
|
20240805,145800,3810727694,1505,1506,1528,1505,14075
|
|
20240805,145700,3789429518,1506,1500,1514,1500,4654
|
|
20240805,145600,3782424016,1500,1500,1505,1489,41067
|
|
20240805,145500,3721056213,1500,1506,1506,1496,18298
|
|
20240805,145400,3693643555,1498,1501,1510,1497,40034
|
|
20240805,145300,3633525728,1501,1501,1508,1500,30031
|
|
20240805,145200,3588452629,1501,1512,1512,1500,18973
|
|
20240805,145100,3559945770,1510,1520,1521,1510,25520
|
|
20240805,145000,3521324750,1520,1531,1534,1520,21350
|
|
20240805,144900,3488756038,1534,1542,1542,1530,16442
|
|
20240805,144800,3463510023,1542,1546,1550,1542,8322
|
|
20240805,144700,3450639334,1540,1550,1550,1538,10677
|
|
20240805,144600,3434148817,1550,1570,1570,1550,13527
|
|
20240805,144500,3413066867,1572,1575,1575,1570,10883
|
|
20240805,144400,3395950562,1575,1584,1584,1575,49966
|
|
20240805,144300,3316831345,1589,1589,1589,1589,0
|
|
20240805,144200,3316831345,1589,1589,1589,1589,0
|
|
20240805,144100,3316831345,1589,1589,1589,1589,0
|
|
20240805,144000,3316831345,1589,1589,1589,1589,0
|
|
20240805,143900,3316831345,1589,1589,1589,1589,0
|
|
20240805,143800,3316831345,1589,1589,1589,1589,0
|
|
20240805,143700,3316831345,1589,1589,1589,1589,0
|
|
20240805,143600,3316831345,1589,1589,1589,1589,0
|
|
20240805,143500,3316831345,1589,1589,1589,1589,0
|
|
20240805,143400,3316831345,1589,1589,1589,1589,0
|
|
20240805,143300,3316831345,1589,1589,1589,1589,0
|
|
20240805,143200,3316831345,1589,1589,1589,1589,0
|
|
20240805,143100,3316831345,1589,1589,1589,1589,0
|
|
20240805,143000,3316831345,1589,1589,1589,1589,0
|
|
20240805,142900,3316831345,1589,1589,1589,1589,0
|
|
20240805,142800,3316831345,1589,1589,1589,1589,0
|
|
20240805,142700,3316831345,1589,1589,1589,1589,0
|
|
20240805,142600,3316831345,1589,1589,1589,1589,0
|
|
20240805,142500,3316831345,1589,1589,1589,1589,0
|
|
20240805,142400,3316831345,1589,1589,1589,1589,0
|
|
20240805,142300,3316831345,1589,1589,1589,1589,0
|
|
20240805,142200,3316831345,1589,1589,1589,1589,0
|
|
20240805,142100,3316831345,1589,1589,1589,1589,0
|
|
20240805,142000,3316831345,1589,1589,1589,1589,0
|
|
20240805,141900,3316831345,1589,1589,1589,1589,0
|
|
20240805,141800,3316831345,1589,1589,1589,1589,0
|
|
20240805,141700,3316831345,1589,1589,1589,1589,0
|
|
20240805,141600,3316831345,1589,1589,1589,1589,0
|
|
20240805,141500,3316831345,1589,1589,1589,1589,0
|
|
20240805,141400,3316831345,1589,1590,1590,1587,1834
|
|
20240805,141300,3313917354,1590,1593,1593,1590,11744
|
|
20240805,141200,3295223499,1593,1593,1594,1592,2114
|
|
20240805,141100,3291856619,1593,1593,1593,1593,1239
|
|
20240805,141000,3289882892,1593,1596,1596,1592,210
|
|
20240805,140900,3289548103,1593,1595,1597,1593,9901
|
|
20240805,140800,3273761032,1594,1594,1594,1592,1391
|
|
20240805,140700,3271544578,1592,1591,1595,1591,2662
|
|
20240805,140600,3267304527,1594,1590,1598,1590,12879
|
|
20240805,140500,3246767135,1590,1583,1590,1582,49925
|
|
20240805,140400,3167687093,1583,1572,1583,1571,70329
|
|
20240805,140300,3056513328,1520,1520,1520,1520,0
|
|
20240805,140200,3056513328,1520,1617,1618,1520,70354
|
|
20240805,140100,2943895373,1618,1618,1618,1617,4833
|
|
20240805,140000,2936075779,1616,1616,1618,1616,3863
|
|
20240805,135900,2929831771,1616,1617,1618,1615,4852
|
|
20240805,135800,2921989597,1617,1616,1617,1616,5003
|
|
20240805,135700,2913904244,1616,1618,1618,1616,7683
|
|
20240805,135600,2901482888,1618,1618,1618,1617,1159
|
|
20240805,135500,2899608326,1618,1618,1618,1617,5506
|
|
20240805,135400,2890700964,1619,1619,1619,1616,4273
|
|
20240805,135300,2883791128,1618,1618,1618,1617,4260
|
|
20240805,135200,2876898948,1618,1619,1622,1618,4816
|
|
20240805,135100,2869097877,1620,1623,1623,1620,14793
|
|
20240805,135000,2845124577,1624,1624,1625,1623,1255
|
|
20240805,134900,2843087215,1624,1629,1629,1624,4368
|
|
20240805,134800,2835989026,1625,1625,1625,1625,10520
|
|
20240805,134700,2818894026,1632,1632,1632,1632,0
|
|
20240805,134600,2818894026,1632,1633,1633,1632,1789
|
|
20240805,134500,2815974004,1633,1633,1633,1633,837
|
|
20240805,134400,2814607183,1633,1634,1634,1633,5652
|
|
20240805,134300,2805376205,1634,1634,1634,1633,3226
|
|
20240805,134200,2800106757,1634,1636,1636,1634,3507
|
|
20240805,134100,2794375208,1636,1636,1637,1636,248
|
|
20240805,134000,2793969388,1637,1637,1637,1637,264
|
|
20240805,133900,2793537220,1637,1635,1637,1635,2612
|
|
20240805,133800,2789264349,1635,1635,1635,1634,6034
|
|
20240805,133700,2779402480,1635,1637,1637,1635,1130
|
|
20240805,133600,2777554230,1634,1636,1636,1634,1001
|
|
20240805,133500,2775916715,1636,1636,1636,1634,3923
|
|
20240805,133400,2769501761,1636,1637,1637,1636,7889
|
|
20240805,133300,2756595324,1636,1641,1641,1636,4811
|
|
20240805,133200,2748712838,1641,1641,1641,1637,21421
|
|
20240805,133100,2713634868,1641,1641,1642,1640,1164
|
|
20240805,133000,2711724744,1642,1642,1642,1642,1375
|
|
20240805,132900,2709466994,1642,1642,1642,1638,2734
|
|
20240805,132800,2704985801,1642,1642,1642,1642,402
|
|
20240805,132700,2704325717,1641,1639,1641,1639,7403
|
|
20240805,132600,2692181274,1639,1637,1639,1637,8882
|
|
20240805,132500,2677633468,1637,1637,1637,1636,11354
|
|
20240805,132400,2659049764,1639,1636,1639,1636,7198
|
|
20240805,132300,2647273635,1635,1634,1635,1634,1883
|
|
20240805,132200,2644195031,1635,1637,1637,1635,5288
|
|
20240805,132100,2635544698,1637,1638,1639,1637,2014
|
|
20240805,132000,2632247700,1637,1640,1640,1637,5255
|
|
20240805,131900,2623636349,1639,1639,1640,1639,690
|
|
20240805,131800,2622504783,1639,1638,1639,1638,270
|
|
20240805,131700,2622062273,1638,1642,1642,1638,8784
|
|
20240805,131600,2607650276,1642,1643,1643,1641,3567
|
|
20240805,131500,2601792441,1642,1645,1645,1641,7250
|
|
20240805,131400,2589894127,1647,1649,1649,1641,7968
|
|
20240805,131300,2576797883,1648,1651,1651,1648,3060
|
|
20240805,131200,2571749509,1651,1651,1651,1650,2009
|
|
20240805,131100,2568433409,1651,1653,1653,1651,6748
|
|
20240805,131000,2557286726,1653,1653,1653,1653,1927
|
|
20240805,130900,2554101395,1656,1653,1656,1652,4215
|
|
20240805,130800,2547136637,1653,1657,1657,1653,588
|
|
20240805,130700,2546164255,1657,1657,1659,1651,658
|
|
20240805,130600,2545075747,1659,1651,1659,1651,2135
|
|
20240805,130500,2541550622,1651,1655,1662,1651,4673
|
|
20240805,130400,2533824545,1652,1655,1655,1652,232
|
|
20240805,130300,2533440981,1650,1650,1650,1647,25116
|
|
20240805,130200,2492006778,1654,1655,1658,1650,22823
|
|
20240805,130100,2454279126,1655,1658,1658,1655,268
|
|
20240805,130000,2453835409,1658,1654,1658,1654,3389
|
|
20240805,125900,2448226737,1654,1658,1658,1654,1685
|
|
20240805,125800,2445436099,1658,1660,1663,1657,4917
|
|
20240805,125700,2437283956,1660,1660,1660,1660,344
|
|
20240805,125600,2436712916,1660,1659,1663,1658,3173
|
|
20240805,125500,2431444376,1658,1662,1664,1658,613
|
|
20240805,125400,2430427216,1665,1665,1665,1665,0
|
|
20240805,125300,2430427216,1665,1655,1665,1655,303
|
|
20240805,125200,2429925131,1665,1665,1665,1655,746
|
|
20240805,125100,2428687350,1665,1660,1666,1655,1034
|
|
20240805,125000,2426969147,1660,1655,1660,1654,5059
|
|
20240805,124900,2418598615,1655,1654,1655,1654,1165
|
|
20240805,124800,2416671540,1655,1655,1655,1655,1282
|
|
20240805,124700,2414549830,1654,1654,1655,1654,1199
|
|
20240805,124600,2412566673,1655,1653,1655,1652,10337
|
|
20240805,124500,2395487413,1653,1654,1654,1653,2542
|
|
20240805,124400,2391284447,1653,1655,1655,1653,2256
|
|
20240805,124300,2387551166,1655,1657,1657,1655,1415
|
|
20240805,124200,2385206976,1656,1656,1656,1656,17622
|
|
20240805,124100,2356024944,1655,1657,1657,1655,5647
|
|
20240805,124000,2346673201,1660,1660,1660,1658,6457
|
|
20240805,123900,2335962687,1660,1660,1660,1660,283
|
|
20240805,123800,2335492907,1660,1661,1661,1660,25102
|
|
20240805,123700,2293818358,1661,1662,1663,1661,4219
|
|
20240805,123600,2286807420,1663,1665,1665,1663,231
|
|
20240805,123500,2286423164,1665,1666,1666,1665,87
|
|
20240805,123400,2286278246,1668,1666,1668,1666,21
|
|
20240805,123300,2286243256,1666,1668,1668,1666,10429
|
|
20240805,123200,2268847686,1668,1664,1668,1660,7692
|
|
20240805,123100,2256057457,1664,1667,1668,1664,7295
|
|
20240805,123000,2243913102,1668,1663,1668,1663,7979
|
|
20240805,122900,2230618669,1664,1666,1666,1664,10471
|
|
20240805,122800,2213186442,1666,1668,1668,1666,4756
|
|
20240805,122700,2205255659,1668,1669,1669,1668,376
|
|
20240805,122600,2204628256,1669,1669,1669,1669,1399
|
|
20240805,122500,2202293325,1669,1670,1670,1669,2996
|
|
20240805,122400,2197291005,1670,1670,1670,1670,911
|
|
20240805,122300,2195769635,1670,1670,1670,1670,88
|
|
20240805,122200,2195622675,1670,1670,1670,1670,110
|
|
20240805,122100,2195438975,1670,1671,1671,1670,11235
|
|
20240805,122000,2176674915,1671,1672,1672,1671,2870
|
|
20240805,121900,2171879125,1671,1672,1672,1671,546
|
|
20240805,121800,2170966215,1672,1676,1676,1672,11683
|
|
20240805,121700,2151409269,1676,1676,1676,1676,13
|
|
20240805,121600,2151387481,1675,1677,1677,1675,8824
|
|
20240805,121500,2136600602,1677,1678,1679,1677,8441
|
|
20240805,121400,2122443485,1678,1679,1679,1678,1300
|
|
20240805,121300,2120261452,1678,1678,1680,1678,204
|
|
20240805,121200,2119919138,1677,1677,1677,1677,8
|
|
20240805,121100,2119905722,1677,1677,1677,1677,441
|
|
20240805,121000,2119166165,1677,1677,1677,1677,221
|
|
20240805,120900,2118795548,1677,1680,1680,1677,1602
|
|
20240805,120800,2116108969,1680,1680,1680,1678,358
|
|
20240805,120700,2115507531,1680,1680,1680,1680,927
|
|
20240805,120600,2113950171,1680,1680,1681,1678,3433
|
|
20240805,120500,2108186744,1681,1679,1681,1679,1225
|
|
20240805,120400,2106129519,1679,1680,1680,1679,431
|
|
20240805,120300,2105405563,1681,1681,1681,1681,1
|
|
20240805,120200,2105403882,1683,1683,1683,1683,314
|
|
20240805,120100,2104875420,1683,1679,1683,1679,2913
|
|
20240805,120000,2099976002,1678,1679,1679,1678,1107
|
|
20240805,115900,2098117681,1679,1679,1679,1679,29
|
|
20240805,115800,2098068990,1679,1682,1682,1679,81
|
|
20240805,115700,2097932771,1682,1682,1682,1678,941
|
|
20240805,115600,2096350409,1682,1682,1682,1678,4256
|
|
20240805,115500,2089197577,1681,1680,1681,1679,3590
|
|
20240805,115400,2083168012,1681,1681,1681,1680,3612
|
|
20240805,115300,2077098240,1681,1681,1681,1681,564
|
|
20240805,115200,2076150156,1681,1682,1682,1681,6846
|
|
20240805,115100,2064640639,1681,1681,1682,1681,614
|
|
20240805,115000,2063608431,1682,1681,1682,1679,8267
|
|
20240805,114900,2049716640,1681,1680,1681,1680,2499
|
|
20240805,114800,2045516821,1681,1681,1681,1680,727
|
|
20240805,114700,2044294960,1680,1680,1680,1680,1586
|
|
20240805,114600,2041630480,1680,1680,1680,1680,900
|
|
20240805,114500,2040118480,1680,1682,1682,1680,1201
|
|
20240805,114400,2038099423,1682,1683,1683,1681,1069
|
|
20240805,114300,2036301010,1683,1685,1685,1682,5639
|
|
20240805,114200,2026806477,1685,1685,1685,1684,1200
|
|
20240805,114100,2024784570,1684,1684,1689,1684,1810
|
|
20240805,114000,2021736105,1684,1684,1684,1684,2912
|
|
20240805,113900,2016832297,1689,1685,1689,1684,1463
|
|
20240805,113800,2014368020,1688,1684,1688,1684,1262
|
|
20240805,113700,2012241401,1684,1684,1684,1684,2619
|
|
20240805,113600,2007831005,1683,1684,1685,1683,3068
|
|
20240805,113500,2002666580,1684,1685,1685,1683,1854
|
|
20240805,113400,1999544880,1685,1689,1689,1685,1501
|
|
20240805,113300,1997013692,1689,1683,1689,1683,2796
|
|
20240805,113200,1992306111,1683,1682,1684,1682,1375
|
|
20240805,113100,1989991873,1684,1684,1684,1682,3641
|
|
20240805,113000,1983860829,1684,1688,1688,1684,332
|
|
20240805,112900,1983301156,1688,1688,1689,1688,1048
|
|
20240805,112800,1981532129,1685,1683,1685,1683,320
|
|
20240805,112700,1980992979,1682,1682,1682,1682,16
|
|
20240805,112600,1980966067,1680,1680,1680,1680,443
|
|
20240805,112500,1980221827,1680,1680,1680,1674,2012
|
|
20240805,112400,1976853657,1674,1677,1680,1673,6273
|
|
20240805,112300,1966335753,1676,1677,1677,1672,1184
|
|
20240805,112200,1964354328,1677,1678,1678,1670,3552
|
|
20240805,112100,1958413186,1678,1670,1678,1670,3494
|
|
20240805,112000,1952577398,1665,1669,1669,1664,10701
|
|
20240805,111900,1934749722,1669,1671,1674,1669,4487
|
|
20240805,111800,1927257340,1674,1670,1674,1670,4512
|
|
20240805,111700,1919710821,1671,1675,1675,1670,15824
|
|
20240805,111600,1893250603,1677,1681,1681,1675,40748
|
|
20240805,111500,1824809759,1681,1682,1683,1681,4887
|
|
20240805,111400,1816589130,1683,1683,1683,1682,1785
|
|
20240805,111300,1813585062,1683,1685,1685,1683,2671
|
|
20240805,111200,1809088945,1685,1684,1686,1684,2011
|
|
20240805,111100,1805701109,1685,1686,1687,1684,7295
|
|
20240805,111000,1793410130,1685,1686,1686,1685,1460
|
|
20240805,110900,1790949430,1686,1685,1686,1685,1376
|
|
20240805,110800,1788630820,1685,1692,1692,1685,67371
|
|
20240805,110700,1674776951,1692,1693,1699,1692,9379
|
|
20240805,110600,1658901557,1696,1699,1700,1693,11233
|
|
20240805,110500,1639868895,1699,1699,1699,1699,42
|
|
20240805,110400,1639797537,1699,1695,1699,1695,3929
|
|
20240805,110300,1633137666,1695,1694,1700,1694,1349
|
|
20240805,110200,1630846150,1694,1697,1697,1694,2522
|
|
20240805,110100,1626573557,1699,1695,1699,1695,1140
|
|
20240805,110000,1624640777,1694,1693,1694,1693,1057
|
|
20240805,105900,1622850319,1693,1695,1695,1692,15042
|
|
20240805,105800,1597381650,1695,1695,1695,1695,1100
|
|
20240805,105700,1595517150,1694,1694,1695,1694,2600
|
|
20240805,105600,1591112487,1695,1695,1695,1695,1
|
|
20240805,105500,1591110792,1695,1693,1695,1693,10193
|
|
20240805,105400,1573842573,1694,1694,1694,1694,407
|
|
20240805,105300,1573153115,1694,1694,1694,1693,2907
|
|
20240805,105200,1568231237,1694,1695,1695,1694,1546
|
|
20240805,105100,1565612013,1694,1694,1694,1693,417
|
|
20240805,105000,1564905616,1694,1694,1694,1693,2283
|
|
20240805,104900,1561038690,1695,1700,1700,1695,4273
|
|
20240805,104800,1553795409,1700,1700,1700,1700,525
|
|
20240805,104700,1552902909,1700,1700,1700,1700,506
|
|
20240805,104600,1552042709,1700,1696,1700,1696,144
|
|
20240805,104500,1551797921,1700,1700,1700,1698,1101
|
|
20240805,104400,1549928316,1700,1698,1700,1698,193
|
|
20240805,104300,1549600582,1698,1703,1703,1693,2582
|
|
20240805,104200,1545223239,1699,1699,1699,1699,1
|
|
20240805,104100,1545221540,1701,1701,1701,1701,120
|
|
20240805,104000,1545017420,1698,1698,1698,1697,3065
|
|
20240805,103900,1539814150,1698,1693,1699,1691,6070
|
|
20240805,103800,1529546750,1692,1697,1697,1692,15626
|
|
20240805,103700,1503069945,1696,1699,1699,1696,1000
|
|
20240805,103600,1501372899,1696,1703,1703,1696,10318
|
|
20240805,103500,1483858401,1699,1703,1703,1698,6250
|
|
20240805,103400,1473234917,1703,1701,1703,1701,838
|
|
20240805,103300,1471809399,1701,1702,1702,1700,3905
|
|
20240805,103200,1465167584,1700,1700,1703,1700,309
|
|
20240805,103100,1464642260,1700,1700,1700,1700,737
|
|
20240805,103000,1463389360,1703,1703,1704,1700,16502
|
|
20240805,102900,1435311388,1704,1705,1706,1703,15219
|
|
20240805,102800,1409380821,1706,1706,1708,1706,571
|
|
20240805,102700,1408406605,1707,1707,1707,1706,1157
|
|
20240805,102600,1406432368,1707,1705,1707,1705,4530
|
|
20240805,102500,1398707684,1707,1707,1707,1705,8010
|
|
20240805,102400,1385049970,1707,1709,1709,1707,2462
|
|
20240805,102300,1380844874,1708,1712,1712,1708,4999
|
|
20240805,102200,1372299478,1712,1710,1712,1710,10052
|
|
20240805,102100,1355100419,1710,1711,1711,1710,1627
|
|
20240805,102000,1352318242,1711,1711,1711,1700,86949
|
|
20240805,101900,1204242340,1711,1716,1716,1710,18447
|
|
20240805,101800,1172667839,1713,1712,1717,1712,6240
|
|
20240805,101700,1161976300,1713,1713,1714,1712,6540
|
|
20240805,101600,1150776190,1714,1717,1717,1714,10571
|
|
20240805,101500,1132650209,1717,1723,1723,1716,7081
|
|
20240805,101400,1120486195,1719,1720,1723,1719,8962
|
|
20240805,101300,1105067623,1721,1721,1721,1720,49249
|
|
20240805,101200,1020340444,1722,1723,1723,1722,4734
|
|
20240805,101100,1012186878,1723,1725,1725,1723,1807
|
|
20240805,101000,1009072109,1724,1725,1725,1724,3510
|
|
20240805,100900,1003018200,1725,1727,1727,1725,2819
|
|
20240805,100800,998153762,1726,1727,1727,1726,2437
|
|
20240805,100700,993946465,1727,1728,1728,1727,606
|
|
20240805,100600,992899886,1728,1728,1728,1728,110
|
|
20240805,100500,992709806,1726,1728,1728,1726,8490
|
|
20240805,100400,978049042,1729,1732,1732,1729,11736
|
|
20240805,100300,957737266,1733,1732,1733,1732,1885
|
|
20240805,100200,954472344,1732,1732,1733,1732,4353
|
|
20240805,100100,946932944,1733,1732,1733,1732,3224
|
|
20240805,100000,941348776,1732,1733,1733,1731,861
|
|
20240805,095900,939857692,1733,1733,1733,1732,775
|
|
20240805,095800,938514618,1733,1730,1733,1730,8417
|
|
20240805,095700,923953190,1730,1733,1733,1730,2524
|
|
20240805,095600,919579898,1733,1732,1733,1730,65
|
|
20240805,095500,919467332,1733,1732,1733,1731,885
|
|
20240805,095400,917934432,1730,1732,1733,1730,2978
|
|
20240805,095300,912777686,1732,1734,1734,1732,973
|
|
20240805,095200,911092321,1734,1735,1735,1734,326
|
|
20240805,095100,910527021,1733,1735,1737,1733,2892
|
|
20240805,095000,905511623,1735,1738,1738,1734,559
|
|
20240805,094900,904542038,1739,1740,1740,1739,31
|
|
20240805,094800,904488128,1740,1739,1740,1739,22
|
|
20240805,094700,904449849,1733,1732,1740,1732,639
|
|
20240805,094600,903342580,1732,1732,1741,1732,517
|
|
20240805,094500,902446712,1732,1733,1733,1729,22472
|
|
20240805,094400,863536514,1733,1743,1743,1733,18475
|
|
20240805,094300,831495340,1742,1744,1744,1738,155
|
|
20240805,094200,831225550,1744,1740,1744,1740,6017
|
|
20240805,094100,820755946,1740,1739,1745,1739,2870
|
|
20240805,094000,815754433,1743,1737,1743,1735,3110
|
|
20240805,093900,810354709,1737,1738,1738,1736,877
|
|
20240805,093800,808831538,1737,1742,1742,1737,2928
|
|
20240805,093700,803741930,1742,1743,1743,1740,443
|
|
20240805,093600,802970095,1743,1743,1743,1735,482
|
|
20240805,093500,802132873,1735,1735,1735,1735,1523
|
|
20240805,093400,799490468,1735,1737,1737,1734,1870
|
|
20240805,093300,796247276,1737,1738,1738,1734,7666
|
|
20240805,093200,782935794,1737,1740,1740,1737,16917
|
|
20240805,093100,753523089,1740,1742,1742,1740,3917
|
|
20240805,093000,746703687,1742,1744,1745,1741,3068
|
|
20240805,092900,741354869,1744,1740,1744,1739,4810
|
|
20240805,092800,732984428,1740,1738,1740,1738,3311
|
|
20240805,092700,727227918,1739,1733,1739,1733,16553
|
|
20240805,092600,698538488,1733,1733,1733,1732,3702
|
|
20240805,092500,692126415,1733,1732,1733,1732,15875
|
|
20240805,092400,664628792,1732,1733,1733,1730,4474
|
|
20240805,092300,656880230,1733,1727,1734,1727,9108
|
|
20240805,092200,641118683,1727,1727,1727,1721,29781
|
|
20240805,092100,589807823,1725,1726,1727,1725,29254
|
|
20240805,092000,539309969,1726,1727,1727,1726,5618
|
|
20240805,091900,529609477,1727,1731,1733,1727,9390
|
|
20240805,091800,513372364,1731,1734,1735,1731,25995
|
|
20240805,091700,468330366,1735,1735,1740,1734,4563
|
|
20240805,091600,460411489,1734,1735,1735,1733,3414
|
|
20240805,091500,454489473,1732,1740,1740,1732,2851
|
|
20240805,091400,449545956,1740,1737,1740,1733,20787
|
|
20240805,091300,413465960,1737,1745,1746,1736,12932
|
|
20240805,091200,390935568,1748,1750,1750,1748,1425
|
|
20240805,091100,388443725,1750,1750,1750,1720,34959
|
|
20240805,091000,327423633,1756,1757,1757,1750,18340
|
|
20240805,090900,295256564,1755,1758,1760,1755,8035
|
|
20240805,090800,281142969,1758,1759,1768,1757,24481
|
|
20240805,090700,238095915,1759,1761,1762,1759,25350
|
|
20240805,090600,193478983,1761,1769,1769,1761,17483
|
|
20240805,090500,162641974,1769,1774,1775,1767,9742
|
|
20240805,090400,145399991,1775,1776,1776,1767,20829
|
|
20240805,090300,108467394,1777,1783,1784,1771,11921
|
|
20240805,090200,87251465,1783,1794,1794,1783,9154
|
|
20240805,090100,70874636,1794,1798,1800,1794,4348
|
|
20240805,090000,63067717,1798,1813,1814,1798,34833
|