599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,185600,2512478873,1627,1627,1627,1627,13282
|
|
20240806,185500,2512478873,1627,1627,1627,1627,0
|
|
20240806,185400,2512478873,1627,1627,1627,1627,0
|
|
20240806,185300,2512478873,1627,1627,1627,1627,0
|
|
20240806,185200,2512478873,1627,1627,1627,1627,0
|
|
20240806,185100,2512478873,1627,1627,1627,1627,0
|
|
20240806,185000,2512478873,1627,1627,1627,1627,0
|
|
20240806,184900,2512478873,1627,1627,1627,1627,0
|
|
20240806,184800,2512478873,1627,1627,1627,1627,0
|
|
20240806,184700,2512478873,1627,1627,1627,1627,0
|
|
20240806,184600,2512478873,1627,1627,1627,1627,0
|
|
20240806,184500,2512478873,1627,1627,1627,1627,0
|
|
20240806,184400,2512478873,1627,1627,1627,1627,0
|
|
20240806,184300,2512478873,1627,1627,1627,1627,0
|
|
20240806,184200,2512478873,1627,1627,1627,1627,0
|
|
20240806,184100,2512478873,1627,1627,1627,1627,0
|
|
20240806,184000,2512478873,1627,1627,1627,1627,0
|
|
20240806,183900,2512478873,1627,1627,1627,1627,0
|
|
20240806,183800,2512478873,1627,1627,1627,1627,0
|
|
20240806,183700,2512478873,1627,1627,1627,1627,0
|
|
20240806,183600,2512478873,1627,1627,1627,1627,0
|
|
20240806,183500,2512478873,1627,1627,1627,1627,0
|
|
20240806,183400,2512478873,1627,1627,1627,1627,0
|
|
20240806,183300,2512478873,1627,1627,1627,1627,0
|
|
20240806,183200,2512478873,1627,1627,1627,1627,0
|
|
20240806,183100,2512478873,1627,1627,1627,1627,0
|
|
20240806,183000,2512478873,1627,1627,1627,1627,0
|
|
20240806,182900,2512478873,1627,1627,1627,1627,0
|
|
20240806,182800,2512478873,1627,1627,1627,1627,0
|
|
20240806,182700,2512478873,1627,1627,1627,1627,0
|
|
20240806,182600,2512478873,1627,1627,1627,1627,13282
|
|
20240806,182500,2512478873,1627,1627,1627,1627,0
|
|
20240806,182400,2512478873,1627,1627,1627,1627,0
|
|
20240806,182300,2512478873,1627,1627,1627,1627,0
|
|
20240806,182200,2512478873,1627,1627,1627,1627,0
|
|
20240806,182100,2512478873,1627,1627,1627,1627,0
|
|
20240806,182000,2512478873,1627,1627,1627,1627,0
|
|
20240806,181900,2512478873,1627,1627,1627,1627,0
|
|
20240806,181800,2512478873,1627,1627,1627,1627,0
|
|
20240806,181700,2512478873,1627,1627,1627,1627,0
|
|
20240806,181600,2512478873,1627,1627,1627,1627,0
|
|
20240806,181500,2512478873,1627,1627,1627,1627,0
|
|
20240806,181400,2512478873,1627,1627,1627,1627,0
|
|
20240806,181300,2512478873,1627,1627,1627,1627,0
|
|
20240806,181200,2512478873,1627,1627,1627,1627,0
|
|
20240806,181100,2512478873,1627,1627,1627,1627,0
|
|
20240806,181000,2512478873,1627,1627,1627,1627,0
|
|
20240806,180900,2512478873,1627,1627,1627,1627,0
|
|
20240806,180800,2512478873,1627,1627,1627,1627,0
|
|
20240806,180700,2512478873,1627,1627,1627,1627,0
|
|
20240806,180600,2512478873,1627,1627,1627,1627,0
|
|
20240806,180500,2512478873,1627,1627,1627,1627,0
|
|
20240806,180400,2512478873,1627,1627,1627,1627,0
|
|
20240806,180300,2512478873,1627,1627,1627,1627,0
|
|
20240806,180200,2512478873,1627,1627,1627,1627,0
|
|
20240806,180100,2512478873,1627,1627,1627,1627,0
|
|
20240806,180000,2512478873,1627,1627,1627,1627,0
|
|
20240806,175900,2512478873,1627,1627,1627,1627,0
|
|
20240806,175800,2512478873,1627,1627,1627,1627,0
|
|
20240806,175700,2512478873,1627,1627,1627,1627,0
|
|
20240806,175600,2512478873,1627,1627,1627,1627,13282
|
|
20240806,175500,2512478873,1627,1627,1627,1627,0
|
|
20240806,175400,2512478873,1627,1627,1627,1627,0
|
|
20240806,175300,2512478873,1627,1627,1627,1627,0
|
|
20240806,175200,2512478873,1627,1627,1627,1627,0
|
|
20240806,175100,2512478873,1627,1627,1627,1627,0
|
|
20240806,175000,2512478873,1627,1627,1627,1627,0
|
|
20240806,174900,2512478873,1627,1627,1627,1627,0
|
|
20240806,174800,2512478873,1627,1627,1627,1627,0
|
|
20240806,174700,2512478873,1627,1627,1627,1627,0
|
|
20240806,174600,2512478873,1627,1627,1627,1627,0
|
|
20240806,174500,2512478873,1627,1627,1627,1627,0
|
|
20240806,174400,2512478873,1627,1627,1627,1627,0
|
|
20240806,174300,2512478873,1627,1627,1627,1627,0
|
|
20240806,174200,2512478873,1627,1627,1627,1627,0
|
|
20240806,174100,2512478873,1627,1627,1627,1627,0
|
|
20240806,174000,2512478873,1627,1627,1627,1627,0
|
|
20240806,173900,2512478873,1627,1627,1627,1627,0
|
|
20240806,173800,2512478873,1627,1627,1627,1627,0
|
|
20240806,173700,2512478873,1627,1627,1627,1627,0
|
|
20240806,173600,2512478873,1627,1627,1627,1627,0
|
|
20240806,173500,2512478873,1627,1627,1627,1627,0
|
|
20240806,173400,2512478873,1627,1627,1627,1627,0
|
|
20240806,173300,2512478873,1627,1627,1627,1627,0
|
|
20240806,173200,2512478873,1627,1627,1627,1627,0
|
|
20240806,173100,2512478873,1627,1627,1627,1627,0
|
|
20240806,173000,2512478873,1627,1627,1627,1627,0
|
|
20240806,172900,2512478873,1627,1627,1627,1627,0
|
|
20240806,172800,2512478873,1627,1627,1627,1627,0
|
|
20240806,172700,2512478873,1627,1627,1627,1627,0
|
|
20240806,172600,2512478873,1627,1627,1627,1627,13282
|
|
20240806,172500,2512478873,1627,1627,1627,1627,0
|
|
20240806,172400,2512478873,1627,1627,1627,1627,0
|
|
20240806,172300,2512478873,1627,1627,1627,1627,0
|
|
20240806,172200,2512478873,1627,1627,1627,1627,0
|
|
20240806,172100,2512478873,1627,1627,1627,1627,0
|
|
20240806,172000,2512478873,1627,1627,1627,1627,0
|
|
20240806,171900,2512478873,1627,1627,1627,1627,0
|
|
20240806,171800,2512478873,1627,1627,1627,1627,0
|
|
20240806,171700,2512478873,1627,1627,1627,1627,0
|
|
20240806,171600,2512478873,1627,1627,1627,1627,0
|
|
20240806,171500,2512478873,1627,1627,1627,1627,0
|
|
20240806,171400,2512478873,1627,1627,1627,1627,0
|
|
20240806,171300,2512478873,1627,1627,1627,1627,0
|
|
20240806,171200,2512478873,1627,1627,1627,1627,0
|
|
20240806,171100,2512478873,1627,1627,1627,1627,0
|
|
20240806,171000,2512478873,1627,1627,1627,1627,0
|
|
20240806,170900,2512478873,1627,1627,1627,1627,0
|
|
20240806,170800,2512478873,1627,1627,1627,1627,0
|
|
20240806,170700,2512478873,1627,1627,1627,1627,0
|
|
20240806,170600,2512478873,1627,1627,1627,1627,0
|
|
20240806,170500,2512478873,1627,1627,1627,1627,0
|
|
20240806,170400,2512478873,1627,1627,1627,1627,0
|
|
20240806,170300,2512478873,1627,1627,1627,1627,0
|
|
20240806,170200,2512478873,1627,1627,1627,1627,0
|
|
20240806,170100,2512478873,1627,1627,1627,1627,0
|
|
20240806,170000,2512478873,1627,1627,1627,1627,0
|
|
20240806,165900,2512478873,1627,1627,1627,1627,0
|
|
20240806,165800,2512478873,1627,1627,1627,1627,0
|
|
20240806,165700,2512478873,1627,1627,1627,1627,0
|
|
20240806,165600,2512478873,1627,1627,1627,1627,13282
|
|
20240806,165500,2512478873,1627,1627,1627,1627,0
|
|
20240806,165400,2512478873,1627,1627,1627,1627,0
|
|
20240806,165300,2512478873,1627,1627,1627,1627,0
|
|
20240806,165200,2512478873,1627,1627,1627,1627,0
|
|
20240806,165100,2512478873,1627,1627,1627,1627,0
|
|
20240806,165000,2512478873,1627,1627,1627,1627,0
|
|
20240806,164900,2512478873,1627,1627,1627,1627,0
|
|
20240806,164800,2512478873,1627,1627,1627,1627,0
|
|
20240806,164700,2512478873,1627,1627,1627,1627,0
|
|
20240806,164600,2512478873,1627,1627,1627,1627,0
|
|
20240806,164500,2512478873,1627,1627,1627,1627,0
|
|
20240806,164400,2512478873,1627,1627,1627,1627,0
|
|
20240806,164300,2512478873,1627,1627,1627,1627,0
|
|
20240806,164200,2512478873,1627,1627,1627,1627,0
|
|
20240806,164100,2512478873,1627,1627,1627,1627,0
|
|
20240806,164000,2512478873,1627,1627,1627,1627,0
|
|
20240806,163900,2512478873,1627,1627,1627,1627,0
|
|
20240806,163800,2512478873,1627,1627,1627,1627,0
|
|
20240806,163700,2512478873,1627,1627,1627,1627,0
|
|
20240806,163600,2512478873,1627,1627,1627,1627,0
|
|
20240806,163500,2512478873,1627,1627,1627,1627,0
|
|
20240806,163400,2512478873,1627,1627,1627,1627,0
|
|
20240806,163300,2512478873,1627,1627,1627,1627,0
|
|
20240806,163200,2512478873,1627,1627,1627,1627,0
|
|
20240806,163100,2512478873,1627,1627,1627,1627,0
|
|
20240806,163000,2512478873,1627,1627,1627,1627,0
|
|
20240806,162900,2512478873,1627,1627,1627,1627,0
|
|
20240806,162800,2512478873,1627,1627,1627,1627,0
|
|
20240806,162700,2512478873,1627,1627,1627,1627,0
|
|
20240806,162600,2512478873,1627,1627,1627,1627,13282
|
|
20240806,162500,2512478873,1627,1627,1627,1627,0
|
|
20240806,162400,2512478873,1627,1627,1627,1627,0
|
|
20240806,162300,2512478873,1627,1627,1627,1627,0
|
|
20240806,162200,2512478873,1627,1627,1627,1627,0
|
|
20240806,162100,2512478873,1627,1627,1627,1627,0
|
|
20240806,162000,2512478873,1627,1627,1627,1627,0
|
|
20240806,161900,2512478873,1627,1627,1627,1627,0
|
|
20240806,161800,2512478873,1627,1627,1627,1627,0
|
|
20240806,161700,2512478873,1627,1627,1627,1627,0
|
|
20240806,161600,2512478873,1627,1627,1627,1627,0
|
|
20240806,161500,2512478873,1627,1627,1627,1627,0
|
|
20240806,161400,2512478873,1627,1627,1627,1627,0
|
|
20240806,161300,2512478873,1627,1627,1627,1627,0
|
|
20240806,161200,2512478873,1627,1627,1627,1627,0
|
|
20240806,161100,2512478873,1627,1627,1627,1627,0
|
|
20240806,161000,2512478873,1627,1627,1627,1627,0
|
|
20240806,160900,2512478873,1627,1627,1627,1627,0
|
|
20240806,160800,2512478873,1627,1627,1627,1627,0
|
|
20240806,160700,2512478873,1627,1627,1627,1627,0
|
|
20240806,160600,2512478873,1627,1627,1627,1627,0
|
|
20240806,160500,2512478873,1627,1627,1627,1627,0
|
|
20240806,160400,2512478873,1627,1627,1627,1627,0
|
|
20240806,160300,2512478873,1627,1627,1627,1627,0
|
|
20240806,160200,2512478873,1627,1627,1627,1627,0
|
|
20240806,160100,2512478873,1627,1627,1627,1627,0
|
|
20240806,160000,2512478873,1627,1627,1627,1627,0
|
|
20240806,155900,2512478873,1627,1627,1627,1627,0
|
|
20240806,155800,2512478873,1627,1627,1627,1627,0
|
|
20240806,155700,2512478873,1627,1627,1627,1627,0
|
|
20240806,155600,2512478873,1627,1627,1627,1627,13282
|
|
20240806,155500,2512478873,1627,1627,1627,1627,0
|
|
20240806,155400,2512478873,1627,1627,1627,1627,0
|
|
20240806,155300,2512478873,1627,1627,1627,1627,0
|
|
20240806,155200,2512478873,1627,1627,1627,1627,0
|
|
20240806,155100,2512478873,1627,1627,1627,1627,0
|
|
20240806,155000,2512478873,1627,1627,1627,1627,0
|
|
20240806,154900,2512478873,1627,1627,1627,1627,0
|
|
20240806,154800,2512478873,1627,1627,1627,1627,0
|
|
20240806,154700,2512478873,1627,1627,1627,1627,0
|
|
20240806,154600,2512478873,1627,1627,1627,1627,0
|
|
20240806,154500,2512478873,1627,1627,1627,1627,0
|
|
20240806,154400,2512478873,1627,1627,1627,1627,0
|
|
20240806,154300,2512478873,1627,1627,1627,1627,0
|
|
20240806,154200,2512478873,1627,1627,1627,1627,0
|
|
20240806,154100,2512478873,1627,1627,1627,1627,0
|
|
20240806,154000,2512478873,1627,1627,1627,1627,0
|
|
20240806,153900,2512478873,1627,1627,1627,1627,0
|
|
20240806,153800,2512478873,1627,1627,1627,1627,0
|
|
20240806,153700,2512478873,1627,1627,1627,1627,0
|
|
20240806,153600,2512478873,1627,1627,1627,1627,0
|
|
20240806,153500,2512478873,1627,1627,1627,1627,0
|
|
20240806,153400,2512478873,1627,1627,1627,1627,0
|
|
20240806,153300,2512478873,1627,1627,1627,1627,0
|
|
20240806,153200,2512478873,1627,1627,1627,1627,0
|
|
20240806,153100,2512478873,1627,1627,1627,1627,0
|
|
20240806,153000,2512478873,1627,1627,1627,1627,13282
|
|
20240806,152900,2490869059,1626,1626,1626,1626,0
|
|
20240806,152800,2490869059,1626,1626,1626,1626,0
|
|
20240806,152700,2490869059,1626,1626,1626,1626,0
|
|
20240806,152600,2490869059,1626,1626,1626,1626,0
|
|
20240806,152500,2490869059,1626,1626,1626,1626,0
|
|
20240806,152400,2490869059,1626,1626,1626,1626,0
|
|
20240806,152300,2490869059,1626,1626,1626,1626,0
|
|
20240806,152200,2490869059,1626,1626,1626,1626,0
|
|
20240806,152100,2490869059,1626,1626,1626,1626,0
|
|
20240806,152000,2490869059,1626,1626,1626,1626,0
|
|
20240806,151900,2490869059,1626,1626,1626,1625,12504
|
|
20240806,151800,2470540444,1625,1629,1629,1625,7208
|
|
20240806,151700,2458809494,1629,1631,1631,1629,3614
|
|
20240806,151600,2452919514,1632,1633,1633,1632,758
|
|
20240806,151500,2451682448,1630,1633,1633,1630,8141
|
|
20240806,151400,2438394967,1632,1631,1633,1631,7292
|
|
20240806,151300,2426491372,1631,1631,1632,1631,176
|
|
20240806,151200,2426204205,1631,1631,1632,1630,3350
|
|
20240806,151100,2420740560,1630,1631,1631,1630,465
|
|
20240806,151000,2419982348,1630,1630,1630,1630,15
|
|
20240806,150900,2419957898,1630,1630,1631,1630,5449
|
|
20240806,150800,2411073983,1628,1633,1633,1628,8874
|
|
20240806,150700,2396608012,1633,1634,1634,1633,5024
|
|
20240806,150600,2388401819,1633,1630,1633,1630,21972
|
|
20240806,150500,2352570216,1630,1626,1630,1626,16997
|
|
20240806,150400,2324902304,1625,1625,1625,1625,792
|
|
20240806,150300,2323615304,1626,1624,1628,1624,2211
|
|
20240806,150200,2320020253,1625,1623,1627,1623,12367
|
|
20240806,150100,2299913324,1624,1625,1625,1624,4430
|
|
20240806,150000,2292716268,1624,1625,1625,1624,19
|
|
20240806,145900,2292685408,1624,1624,1624,1624,889
|
|
20240806,145800,2291241672,1624,1625,1626,1624,13370
|
|
20240806,145700,2269514438,1625,1625,1625,1624,3546
|
|
20240806,145600,2263752915,1625,1624,1625,1624,1497
|
|
20240806,145500,2261320609,1623,1623,1624,1623,2140
|
|
20240806,145400,2257847209,1624,1623,1624,1623,16
|
|
20240806,145300,2257821240,1624,1624,1624,1623,2170
|
|
20240806,145200,2254297358,1623,1624,1624,1623,2760
|
|
20240806,145100,2249815861,1625,1624,1625,1623,880
|
|
20240806,145000,2248386579,1624,1624,1624,1623,7266
|
|
20240806,144900,2236587405,1623,1622,1623,1621,6280
|
|
20240806,144800,2226396381,1622,1619,1622,1619,9630
|
|
20240806,144700,2210792564,1619,1619,1620,1619,2775
|
|
20240806,144600,2206297785,1620,1620,1620,1620,2307
|
|
20240806,144500,2202560445,1619,1619,1619,1619,797
|
|
20240806,144400,2201270102,1619,1619,1619,1618,9390
|
|
20240806,144300,2186067816,1619,1620,1620,1619,4499
|
|
20240806,144200,2178779452,1620,1622,1622,1620,4273
|
|
20240806,144100,2171850292,1623,1622,1623,1622,1530
|
|
20240806,144000,2169367208,1623,1623,1623,1622,1132
|
|
20240806,143900,2167530794,1623,1621,1623,1621,10017
|
|
20240806,143800,2151275184,1621,1622,1622,1621,872
|
|
20240806,143700,2149861621,1621,1621,1621,1621,511
|
|
20240806,143600,2149033290,1621,1620,1621,1620,9598
|
|
20240806,143500,2133474948,1620,1621,1621,1620,11819
|
|
20240806,143400,2114327350,1620,1622,1623,1620,5084
|
|
20240806,143300,2106082606,1620,1621,1621,1620,2930
|
|
20240806,143200,2101333093,1620,1620,1621,1620,5775
|
|
20240806,143100,2091976424,1621,1621,1621,1621,2486
|
|
20240806,143000,2087946618,1620,1620,1620,1620,3681
|
|
20240806,142900,2081983398,1620,1621,1621,1620,245
|
|
20240806,142800,2081586269,1621,1620,1621,1620,1215
|
|
20240806,142700,2079617235,1622,1621,1622,1620,2228
|
|
20240806,142600,2076003658,1620,1622,1622,1620,941
|
|
20240806,142500,2074478989,1622,1620,1622,1620,5456
|
|
20240806,142400,2065633678,1621,1620,1621,1619,3101
|
|
20240806,142300,2060608800,1620,1621,1621,1620,1274
|
|
20240806,142200,2058544370,1621,1621,1622,1620,2473
|
|
20240806,142100,2054537681,1620,1621,1621,1620,2638
|
|
20240806,142000,2050263352,1623,1622,1623,1620,5617
|
|
20240806,141900,2041156438,1621,1621,1622,1621,487
|
|
20240806,141800,2040366875,1621,1621,1621,1621,726
|
|
20240806,141700,2039190029,1621,1621,1621,1621,779
|
|
20240806,141600,2037927270,1620,1621,1621,1620,709
|
|
20240806,141500,2036778075,1620,1620,1620,1620,100
|
|
20240806,141400,2036616075,1621,1622,1622,1621,4049
|
|
20240806,141300,2030052494,1621,1622,1623,1621,2955
|
|
20240806,141200,2025261249,1622,1626,1626,1622,7872
|
|
20240806,141100,2012485541,1626,1625,1626,1623,4061
|
|
20240806,141000,2005890777,1625,1625,1625,1625,50
|
|
20240806,140900,2005809527,1625,1625,1625,1624,2709
|
|
20240806,140800,2001409492,1624,1624,1624,1624,500
|
|
20240806,140700,2000597492,1625,1625,1625,1625,397
|
|
20240806,140600,1999952367,1625,1629,1629,1625,29114
|
|
20240806,140500,1952549482,1629,1630,1630,1629,11
|
|
20240806,140400,1952531562,1629,1630,1630,1629,318
|
|
20240806,140300,1952013344,1634,1633,1634,1633,212
|
|
20240806,140200,1951667012,1631,1630,1631,1630,4738
|
|
20240806,140100,1943943951,1629,1628,1629,1628,5921
|
|
20240806,140000,1934301458,1629,1630,1630,1629,850
|
|
20240806,135900,1932916798,1630,1628,1630,1628,7303
|
|
20240806,135800,1921023035,1628,1626,1628,1626,373
|
|
20240806,135700,1920416527,1626,1628,1628,1626,542
|
|
20240806,135600,1919535151,1625,1625,1625,1625,20
|
|
20240806,135500,1919502651,1625,1625,1625,1625,292
|
|
20240806,135400,1919028151,1625,1625,1627,1624,2582
|
|
20240806,135300,1914832379,1624,1624,1624,1624,30
|
|
20240806,135200,1914783659,1624,1625,1625,1624,757
|
|
20240806,135100,1913553854,1629,1629,1629,1629,121
|
|
20240806,135000,1913356745,1629,1625,1629,1625,4753
|
|
20240806,134900,1905628824,1626,1629,1630,1626,1330
|
|
20240806,134800,1903462668,1630,1630,1630,1630,85
|
|
20240806,134700,1903324118,1630,1625,1630,1625,775
|
|
20240806,134600,1902064738,1624,1624,1624,1624,0
|
|
20240806,134500,1902064738,1624,1624,1624,1624,3945
|
|
20240806,134400,1895658058,1624,1625,1625,1624,1380
|
|
20240806,134300,1893416278,1626,1625,1627,1625,6400
|
|
20240806,134200,1883012182,1624,1626,1626,1624,776
|
|
20240806,134100,1881751946,1625,1625,1625,1625,2000
|
|
20240806,134000,1878501946,1624,1623,1624,1623,1475
|
|
20240806,133900,1876107271,1623,1623,1623,1623,993
|
|
20240806,133800,1874495632,1623,1623,1623,1623,3528
|
|
20240806,133700,1868769688,1624,1624,1624,1624,581
|
|
20240806,133600,1867826144,1625,1624,1625,1624,2
|
|
20240806,133500,1867822895,1623,1625,1625,1623,2009
|
|
20240806,133400,1864560201,1625,1627,1627,1625,2865
|
|
20240806,133300,1859902485,1627,1627,1627,1626,456
|
|
20240806,133200,1859160803,1627,1627,1627,1627,1211
|
|
20240806,133100,1857190506,1627,1628,1628,1627,5577
|
|
20240806,133000,1848116595,1628,1627,1628,1627,1481
|
|
20240806,132900,1845706883,1628,1629,1629,1628,1733
|
|
20240806,132800,1842884504,1628,1635,1635,1628,10174
|
|
20240806,132700,1826303758,1635,1633,1635,1633,261
|
|
20240806,132600,1825877073,1633,1631,1633,1631,4214
|
|
20240806,132500,1818995841,1630,1630,1631,1630,2597
|
|
20240806,132400,1814761828,1630,1630,1630,1630,262
|
|
20240806,132300,1814334768,1630,1630,1630,1630,1281
|
|
20240806,132200,1812246738,1630,1630,1630,1630,85
|
|
20240806,132100,1812108188,1631,1630,1631,1629,501
|
|
20240806,132000,1811291623,1630,1630,1630,1630,733
|
|
20240806,131900,1810096833,1630,1630,1630,1630,114
|
|
20240806,131800,1809911013,1631,1633,1633,1631,674
|
|
20240806,131700,1808811457,1633,1633,1633,1633,2
|
|
20240806,131600,1808808191,1633,1634,1634,1633,5888
|
|
20240806,131500,1799190560,1635,1635,1635,1635,494
|
|
20240806,131400,1798382870,1636,1636,1636,1636,1305
|
|
20240806,131300,1796247890,1635,1636,1636,1635,645
|
|
20240806,131200,1795193215,1638,1639,1639,1637,1356
|
|
20240806,131100,1792971132,1639,1636,1639,1636,2104
|
|
20240806,131000,1789527499,1636,1636,1636,1636,2145
|
|
20240806,130900,1786018279,1637,1637,1637,1636,2597
|
|
20240806,130800,1781768100,1637,1637,1637,1636,813
|
|
20240806,130700,1780438009,1637,1637,1637,1637,264
|
|
20240806,130600,1780005841,1637,1637,1637,1637,704
|
|
20240806,130500,1778853393,1637,1637,1638,1637,1142
|
|
20240806,130400,1776982939,1636,1636,1636,1636,796
|
|
20240806,130300,1775680683,1636,1634,1637,1634,7266
|
|
20240806,130200,1763797993,1634,1634,1634,1634,885
|
|
20240806,130100,1762351903,1634,1633,1634,1633,1215
|
|
20240806,130000,1760367493,1634,1634,1634,1634,70
|
|
20240806,125900,1760253113,1633,1633,1633,1633,3266
|
|
20240806,125800,1754919735,1633,1633,1634,1633,687
|
|
20240806,125700,1753797462,1633,1632,1633,1632,3063
|
|
20240806,125600,1748797839,1632,1632,1633,1631,5658
|
|
20240806,125500,1739564522,1634,1633,1634,1633,592
|
|
20240806,125400,1738597612,1634,1633,1634,1633,3164
|
|
20240806,125300,1733428387,1634,1634,1634,1634,4
|
|
20240806,125200,1733421851,1633,1633,1633,1632,1291
|
|
20240806,125100,1731313736,1632,1632,1633,1632,1740
|
|
20240806,125000,1728473149,1632,1631,1632,1631,204
|
|
20240806,124900,1728140421,1632,1632,1633,1631,1334
|
|
20240806,124800,1725964113,1632,1630,1632,1630,3349
|
|
20240806,124700,1720502115,1629,1629,1629,1629,176
|
|
20240806,124600,1720215411,1629,1628,1630,1628,4413
|
|
20240806,124500,1713023557,1629,1628,1629,1628,77
|
|
20240806,124400,1712898195,1627,1627,1627,1626,1208
|
|
20240806,124300,1710933591,1627,1627,1627,1627,214
|
|
20240806,124200,1710585413,1627,1627,1627,1627,733
|
|
20240806,124100,1709392822,1628,1627,1628,1627,94
|
|
20240806,124000,1709239874,1627,1627,1627,1627,4
|
|
20240806,123900,1709233366,1626,1627,1628,1626,2860
|
|
20240806,123800,1704579363,1627,1627,1627,1627,0
|
|
20240806,123700,1704579363,1627,1628,1628,1627,1155
|
|
20240806,123600,1702699799,1628,1629,1630,1628,87
|
|
20240806,123500,1702558156,1628,1628,1628,1628,782
|
|
20240806,123400,1701285060,1628,1629,1629,1627,149
|
|
20240806,123300,1701042431,1630,1630,1630,1628,5
|
|
20240806,123200,1701034287,1627,1627,1627,1627,710
|
|
20240806,123100,1699879117,1628,1627,1628,1627,1731
|
|
20240806,123000,1697061148,1628,1628,1628,1628,6
|
|
20240806,122900,1697051380,1628,1630,1630,1628,124
|
|
20240806,122800,1696849498,1629,1630,1630,1629,121
|
|
20240806,122700,1696652368,1630,1627,1630,1625,4191
|
|
20240806,122600,1689828132,1627,1627,1627,1627,20
|
|
20240806,122500,1689795592,1623,1624,1624,1623,858
|
|
20240806,122400,1688402300,1629,1629,1629,1629,592
|
|
20240806,122300,1687437932,1621,1626,1628,1621,3283
|
|
20240806,122200,1682098882,1621,1620,1621,1620,738
|
|
20240806,122100,1680902585,1619,1625,1627,1619,11478
|
|
20240806,122000,1662291825,1625,1626,1626,1625,691
|
|
20240806,121900,1661168867,1627,1626,1627,1626,184
|
|
20240806,121800,1660869681,1626,1627,1627,1626,114
|
|
20240806,121700,1660684309,1623,1625,1625,1623,1865
|
|
20240806,121600,1657655160,1625,1623,1625,1623,1100
|
|
20240806,121500,1655867954,1622,1622,1622,1620,1006
|
|
20240806,121400,1654237885,1619,1623,1623,1619,1936
|
|
20240806,121300,1651100389,1623,1623,1623,1623,353
|
|
20240806,121200,1650527470,1624,1623,1625,1623,610
|
|
20240806,121100,1649536827,1623,1623,1623,1623,115
|
|
20240806,121000,1649350182,1623,1623,1623,1620,880
|
|
20240806,120900,1647924402,1619,1619,1619,1619,0
|
|
20240806,120800,1647924402,1619,1619,1620,1619,3972
|
|
20240806,120700,1641493127,1624,1619,1624,1618,1011
|
|
20240806,120600,1639856674,1624,1620,1625,1619,1012
|
|
20240806,120500,1638217232,1618,1622,1622,1618,1217
|
|
20240806,120400,1636246366,1618,1622,1622,1618,7099
|
|
20240806,120300,1624760172,1618,1622,1622,1618,11737
|
|
20240806,120200,1605744666,1621,1622,1622,1621,3000
|
|
20240806,120100,1600881602,1624,1621,1624,1621,257
|
|
20240806,120000,1600464654,1621,1624,1624,1621,2149
|
|
20240806,115900,1596979608,1623,1623,1623,1623,0
|
|
20240806,115800,1596979608,1623,1627,1627,1623,1176
|
|
20240806,115700,1595070236,1627,1627,1627,1626,359
|
|
20240806,115600,1594486221,1627,1623,1627,1623,853
|
|
20240806,115500,1593101586,1624,1624,1624,1624,2065
|
|
20240806,115400,1589748026,1625,1625,1626,1625,1367
|
|
20240806,115300,1587526446,1626,1626,1626,1626,703
|
|
20240806,115200,1586383368,1626,1626,1626,1626,104
|
|
20240806,115100,1586214264,1625,1625,1625,1625,793
|
|
20240806,115000,1584925639,1626,1627,1627,1626,206
|
|
20240806,114900,1584590679,1628,1628,1628,1628,772
|
|
20240806,114800,1583333863,1628,1628,1628,1627,1213
|
|
20240806,114700,1581359919,1628,1628,1628,1628,1
|
|
20240806,114600,1581358291,1628,1627,1628,1627,504
|
|
20240806,114500,1580537858,1628,1628,1628,1628,0
|
|
20240806,114400,1580537858,1628,1628,1628,1628,40
|
|
20240806,114300,1580472738,1624,1628,1628,1623,765
|
|
20240806,114200,1579230423,1628,1626,1628,1626,590
|
|
20240806,114100,1578270951,1626,1626,1626,1626,263
|
|
20240806,114000,1577843313,1625,1625,1625,1625,92
|
|
20240806,113900,1577693813,1626,1621,1626,1621,1022
|
|
20240806,113800,1576035616,1620,1626,1626,1620,10139
|
|
20240806,113700,1559597510,1626,1622,1626,1622,1172
|
|
20240806,113600,1557693736,1622,1623,1623,1621,1133
|
|
20240806,113500,1555856704,1623,1625,1625,1623,2282
|
|
20240806,113400,1552151981,1625,1626,1626,1625,848
|
|
20240806,113300,1550773918,1626,1626,1626,1626,982
|
|
20240806,113200,1549177186,1626,1626,1629,1626,1917
|
|
20240806,113100,1546057833,1626,1627,1627,1626,173
|
|
20240806,113000,1545776472,1626,1626,1626,1626,0
|
|
20240806,112900,1545776472,1626,1626,1626,1626,729
|
|
20240806,112800,1544591118,1626,1627,1627,1626,200
|
|
20240806,112700,1544265915,1626,1626,1626,1626,797
|
|
20240806,112600,1542969993,1626,1626,1629,1626,1775
|
|
20240806,112500,1540081460,1626,1626,1626,1625,760
|
|
20240806,112400,1538846313,1624,1624,1624,1624,698
|
|
20240806,112300,1537712761,1624,1624,1624,1624,322
|
|
20240806,112200,1537189833,1625,1625,1625,1623,1229
|
|
20240806,112100,1535193434,1625,1625,1625,1625,500
|
|
20240806,112000,1534380934,1625,1626,1626,1625,5985
|
|
20240806,111900,1524655305,1625,1629,1629,1625,751
|
|
20240806,111800,1523434898,1628,1625,1628,1625,197
|
|
20240806,111700,1523114473,1629,1626,1629,1625,1521
|
|
20240806,111600,1520640469,1625,1625,1625,1625,1
|
|
20240806,111500,1520638844,1625,1625,1625,1625,2
|
|
20240806,111400,1520635594,1623,1623,1623,1623,743
|
|
20240806,111300,1519429705,1624,1624,1624,1624,102
|
|
20240806,111200,1519264057,1623,1630,1630,1621,5883
|
|
20240806,111100,1509700555,1629,1630,1630,1628,3409
|
|
20240806,111000,1504149364,1630,1633,1633,1629,138
|
|
20240806,110900,1503924125,1633,1627,1633,1627,916
|
|
20240806,110800,1502432088,1628,1633,1633,1627,2752
|
|
20240806,110700,1497950696,1633,1632,1633,1632,57
|
|
20240806,110600,1497857669,1632,1631,1632,1631,60
|
|
20240806,110500,1497759753,1631,1634,1634,1631,109
|
|
20240806,110400,1497581665,1635,1635,1635,1632,36
|
|
20240806,110300,1497522861,1635,1635,1635,1635,20
|
|
20240806,110200,1497490161,1635,1627,1635,1627,2606
|
|
20240806,110100,1493242996,1627,1629,1629,1627,14
|
|
20240806,110000,1493220212,1627,1627,1627,1627,2
|
|
20240806,105900,1493216958,1627,1628,1628,1627,51
|
|
20240806,105800,1493133977,1627,1627,1627,1627,3
|
|
20240806,105700,1493129096,1627,1622,1627,1622,438
|
|
20240806,105600,1492417778,1622,1620,1622,1620,147
|
|
20240806,105500,1492179347,1620,1620,1620,1620,30
|
|
20240806,105400,1492130747,1617,1621,1621,1617,10000
|
|
20240806,105300,1475952127,1621,1627,1627,1621,554
|
|
20240806,105200,1475050895,1628,1629,1629,1628,113
|
|
20240806,105100,1474866930,1629,1629,1629,1629,15
|
|
20240806,105000,1474842495,1629,1629,1629,1627,2325
|
|
20240806,104900,1471055160,1628,1627,1629,1625,2478
|
|
20240806,104800,1467020377,1626,1623,1626,1623,1218
|
|
20240806,104700,1465041401,1622,1617,1622,1617,2262
|
|
20240806,104600,1461377113,1617,1617,1617,1617,2089
|
|
20240806,104500,1457999200,1612,1612,1612,1612,1539
|
|
20240806,104400,1455518332,1611,1614,1615,1609,1274
|
|
20240806,104300,1453466809,1609,1610,1611,1609,7321
|
|
20240806,104200,1441679580,1609,1615,1616,1608,7026
|
|
20240806,104100,1430358787,1615,1617,1618,1615,1657
|
|
20240806,104000,1427680370,1616,1622,1622,1616,26703
|
|
20240806,103900,1384420301,1622,1625,1627,1622,2610
|
|
20240806,103800,1380184462,1627,1626,1627,1624,520
|
|
20240806,103700,1379339572,1626,1626,1626,1626,12
|
|
20240806,103600,1379320060,1625,1625,1625,1624,604
|
|
20240806,103500,1378338697,1623,1623,1623,1623,838
|
|
20240806,103400,1376978623,1622,1629,1629,1622,1839
|
|
20240806,103300,1373986702,1628,1625,1628,1625,6356
|
|
20240806,103200,1363645435,1627,1628,1628,1622,9317
|
|
20240806,103100,1348505266,1627,1637,1637,1627,8524
|
|
20240806,103000,1334605655,1637,1637,1637,1634,1503
|
|
20240806,102900,1332147919,1641,1645,1645,1639,8244
|
|
20240806,102800,1318626179,1644,1645,1645,1644,710
|
|
20240806,102700,1317458529,1646,1649,1649,1645,3312
|
|
20240806,102600,1312004699,1649,1650,1650,1649,5620
|
|
20240806,102500,1302736561,1651,1650,1651,1650,1041
|
|
20240806,102400,1301018877,1650,1651,1651,1650,2140
|
|
20240806,102300,1297487747,1651,1653,1653,1651,794
|
|
20240806,102200,1296176350,1652,1652,1652,1652,548
|
|
20240806,102100,1295271054,1651,1651,1651,1651,73
|
|
20240806,102000,1295150531,1651,1650,1651,1650,3425
|
|
20240806,101900,1289498222,1650,1652,1652,1649,3704
|
|
20240806,101800,1283388165,1650,1655,1656,1650,2681
|
|
20240806,101700,1278955555,1655,1658,1658,1655,12690
|
|
20240806,101600,1257932166,1658,1659,1659,1657,2629
|
|
20240806,101500,1253574775,1659,1659,1659,1658,3070
|
|
20240806,101400,1248481646,1659,1667,1667,1659,2726
|
|
20240806,101300,1243949305,1659,1659,1659,1658,1206
|
|
20240806,101200,1241948555,1668,1661,1668,1658,5835
|
|
20240806,101100,1232270661,1668,1662,1668,1658,5366
|
|
20240806,101000,1223344990,1662,1665,1665,1661,3978
|
|
20240806,100900,1216726083,1664,1669,1669,1664,5313
|
|
20240806,100800,1207884321,1670,1666,1670,1664,1645
|
|
20240806,100700,1205144393,1671,1670,1675,1667,7737
|
|
20240806,100600,1192214209,1670,1672,1672,1670,779
|
|
20240806,100500,1190912968,1672,1675,1675,1671,905
|
|
20240806,100400,1189399055,1675,1675,1678,1674,4422
|
|
20240806,100300,1181989009,1675,1666,1675,1666,10574
|
|
20240806,100200,1164352811,1666,1663,1666,1663,13793
|
|
20240806,100100,1141399643,1662,1662,1663,1661,4200
|
|
20240806,100000,1134416884,1662,1662,1662,1662,819
|
|
20240806,095900,1133055706,1662,1663,1663,1662,21
|
|
20240806,095800,1133020801,1662,1662,1662,1660,6128
|
|
20240806,095700,1122839204,1663,1663,1663,1663,155
|
|
20240806,095600,1122581439,1663,1664,1664,1663,454
|
|
20240806,095500,1121826419,1664,1664,1664,1663,4047
|
|
20240806,095400,1115095783,1664,1661,1664,1661,3239
|
|
20240806,095300,1109709062,1661,1664,1664,1661,1110
|
|
20240806,095200,1107865019,1664,1657,1664,1657,11928
|
|
20240806,095100,1088066734,1658,1659,1659,1658,2248
|
|
20240806,095000,1084339541,1659,1655,1660,1655,6071
|
|
20240806,094900,1074274242,1656,1655,1656,1655,1330
|
|
20240806,094800,1072072762,1656,1656,1656,1655,300
|
|
20240806,094700,1071575964,1657,1657,1658,1656,492
|
|
20240806,094600,1070760347,1658,1657,1658,1655,1725
|
|
20240806,094500,1067902459,1657,1650,1657,1643,15306
|
|
20240806,094400,1042678317,1650,1648,1650,1645,3027
|
|
20240806,094300,1037688211,1650,1653,1655,1650,3719
|
|
20240806,094200,1031545169,1653,1655,1657,1651,1169
|
|
20240806,094100,1029611779,1654,1651,1654,1650,512
|
|
20240806,094000,1028766543,1648,1655,1659,1648,1737
|
|
20240806,093900,1025891568,1646,1648,1659,1646,15597
|
|
20240806,093800,1000124425,1648,1648,1649,1646,1706
|
|
20240806,093700,997313176,1648,1655,1655,1643,19541
|
|
20240806,093600,965082428,1655,1653,1655,1651,5643
|
|
20240806,093500,955760349,1653,1650,1653,1650,14200
|
|
20240806,093400,932326010,1648,1647,1650,1644,12198
|
|
20240806,093300,912215108,1647,1643,1647,1643,6247
|
|
20240806,093200,901939832,1643,1644,1644,1643,1349
|
|
20240806,093100,899723173,1643,1645,1646,1643,3943
|
|
20240806,093000,893236739,1641,1636,1646,1636,8067
|
|
20240806,092900,879995689,1636,1639,1640,1636,15685
|
|
20240806,092800,854300539,1640,1640,1640,1638,7247
|
|
20240806,092700,842419925,1637,1636,1639,1636,722
|
|
20240806,092600,841236743,1636,1643,1643,1636,8642
|
|
20240806,092500,827075803,1643,1642,1643,1640,5936
|
|
20240806,092400,817330809,1642,1639,1642,1637,8254
|
|
20240806,092300,803791698,1636,1633,1639,1627,20574
|
|
20240806,092200,770182500,1631,1631,1633,1626,7609
|
|
20240806,092100,757780319,1630,1627,1630,1626,7334
|
|
20240806,092000,745835778,1627,1628,1628,1625,248
|
|
20240806,091900,745432245,1629,1630,1630,1622,7877
|
|
20240806,091800,732608796,1630,1626,1630,1620,3051
|
|
20240806,091700,727643608,1627,1624,1630,1624,21208
|
|
20240806,091600,693133469,1624,1612,1624,1612,9996
|
|
20240806,091500,676939626,1618,1611,1618,1611,17934
|
|
20240806,091400,647992113,1611,1618,1618,1611,4145
|
|
20240806,091300,641301572,1618,1615,1623,1614,15405
|
|
20240806,091200,616377899,1618,1608,1618,1608,6402
|
|
20240806,091100,606070829,1618,1598,1618,1595,30754
|
|
20240806,091000,556867729,1598,1599,1599,1595,4476
|
|
20240806,090900,549727583,1599,1591,1600,1591,1994
|
|
20240806,090800,546549835,1600,1585,1600,1584,23095
|
|
20240806,090700,509919434,1585,1602,1607,1585,13810
|
|
20240806,090600,487888900,1604,1612,1613,1604,28315
|
|
20240806,090500,442365592,1620,1624,1624,1612,2936
|
|
20240806,090400,437610376,1624,1610,1624,1600,21885
|
|
20240806,090300,402262197,1610,1614,1616,1609,23259
|
|
20240806,090200,364731012,1614,1610,1629,1602,24278
|
|
20240806,090100,325522107,1610,1611,1618,1610,25070
|
|
20240806,090000,285006895,1602,1557,1613,1555,168592
|