599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,185600,1824343203,1668,1668,1668,1668,18247
|
|
20240807,185500,1824343203,1668,1668,1668,1668,0
|
|
20240807,185400,1824343203,1668,1668,1668,1668,0
|
|
20240807,185300,1824343203,1668,1668,1668,1668,0
|
|
20240807,185200,1824343203,1668,1668,1668,1668,0
|
|
20240807,185100,1824343203,1668,1668,1668,1668,0
|
|
20240807,185000,1824343203,1668,1668,1668,1668,0
|
|
20240807,184900,1824343203,1668,1668,1668,1668,0
|
|
20240807,184800,1824343203,1668,1668,1668,1668,0
|
|
20240807,184700,1824343203,1668,1668,1668,1668,0
|
|
20240807,184600,1824343203,1668,1668,1668,1668,0
|
|
20240807,184500,1824343203,1668,1668,1668,1668,0
|
|
20240807,184400,1824343203,1668,1668,1668,1668,0
|
|
20240807,184300,1824343203,1668,1668,1668,1668,0
|
|
20240807,184200,1824343203,1668,1668,1668,1668,0
|
|
20240807,184100,1824343203,1668,1668,1668,1668,0
|
|
20240807,184000,1824343203,1668,1668,1668,1668,0
|
|
20240807,183900,1824343203,1668,1668,1668,1668,0
|
|
20240807,183800,1824343203,1668,1668,1668,1668,0
|
|
20240807,183700,1824343203,1668,1668,1668,1668,0
|
|
20240807,183600,1824343203,1668,1668,1668,1668,0
|
|
20240807,183500,1824343203,1668,1668,1668,1668,0
|
|
20240807,183400,1824343203,1668,1668,1668,1668,0
|
|
20240807,183300,1824343203,1668,1668,1668,1668,0
|
|
20240807,183200,1824343203,1668,1668,1668,1668,0
|
|
20240807,183100,1824343203,1668,1668,1668,1668,0
|
|
20240807,183000,1824343203,1668,1668,1668,1668,0
|
|
20240807,182900,1824343203,1668,1668,1668,1668,0
|
|
20240807,182800,1824343203,1668,1668,1668,1668,0
|
|
20240807,182700,1824343203,1668,1668,1668,1668,0
|
|
20240807,182600,1824343203,1668,1668,1668,1668,18247
|
|
20240807,182500,1824343203,1668,1668,1668,1668,0
|
|
20240807,182400,1824343203,1668,1668,1668,1668,0
|
|
20240807,182300,1824343203,1668,1668,1668,1668,0
|
|
20240807,182200,1824343203,1668,1668,1668,1668,0
|
|
20240807,182100,1824343203,1668,1668,1668,1668,0
|
|
20240807,182000,1824343203,1668,1668,1668,1668,0
|
|
20240807,181900,1824343203,1668,1668,1668,1668,0
|
|
20240807,181800,1824343203,1668,1668,1668,1668,0
|
|
20240807,181700,1824343203,1668,1668,1668,1668,0
|
|
20240807,181600,1824343203,1668,1668,1668,1668,0
|
|
20240807,181500,1824343203,1668,1668,1668,1668,0
|
|
20240807,181400,1824343203,1668,1668,1668,1668,0
|
|
20240807,181300,1824343203,1668,1668,1668,1668,0
|
|
20240807,181200,1824343203,1668,1668,1668,1668,0
|
|
20240807,181100,1824343203,1668,1668,1668,1668,0
|
|
20240807,181000,1824343203,1668,1668,1668,1668,0
|
|
20240807,180900,1824343203,1668,1668,1668,1668,0
|
|
20240807,180800,1824343203,1668,1668,1668,1668,0
|
|
20240807,180700,1824343203,1668,1668,1668,1668,0
|
|
20240807,180600,1824343203,1668,1668,1668,1668,0
|
|
20240807,180500,1824343203,1668,1668,1668,1668,0
|
|
20240807,180400,1824343203,1668,1668,1668,1668,0
|
|
20240807,180300,1824343203,1668,1668,1668,1668,0
|
|
20240807,180200,1824343203,1668,1668,1668,1668,0
|
|
20240807,180100,1824343203,1668,1668,1668,1668,0
|
|
20240807,180000,1824343203,1668,1668,1668,1668,0
|
|
20240807,175900,1824343203,1668,1668,1668,1668,0
|
|
20240807,175800,1824343203,1668,1668,1668,1668,0
|
|
20240807,175700,1824343203,1668,1668,1668,1668,0
|
|
20240807,175600,1824343203,1668,1668,1668,1668,18247
|
|
20240807,175500,1824343203,1668,1668,1668,1668,0
|
|
20240807,175400,1824343203,1668,1668,1668,1668,0
|
|
20240807,175300,1824343203,1668,1668,1668,1668,0
|
|
20240807,175200,1824343203,1668,1668,1668,1668,0
|
|
20240807,175100,1824343203,1668,1668,1668,1668,0
|
|
20240807,175000,1824343203,1668,1668,1668,1668,0
|
|
20240807,174900,1824343203,1668,1668,1668,1668,0
|
|
20240807,174800,1824343203,1668,1668,1668,1668,0
|
|
20240807,174700,1824343203,1668,1668,1668,1668,0
|
|
20240807,174600,1824343203,1668,1668,1668,1668,0
|
|
20240807,174500,1824343203,1668,1668,1668,1668,0
|
|
20240807,174400,1824343203,1668,1668,1668,1668,0
|
|
20240807,174300,1824343203,1668,1668,1668,1668,0
|
|
20240807,174200,1824343203,1668,1668,1668,1668,0
|
|
20240807,174100,1824343203,1668,1668,1668,1668,0
|
|
20240807,174000,1824343203,1668,1668,1668,1668,0
|
|
20240807,173900,1824343203,1668,1668,1668,1668,0
|
|
20240807,173800,1824343203,1668,1668,1668,1668,0
|
|
20240807,173700,1824343203,1668,1668,1668,1668,0
|
|
20240807,173600,1824343203,1668,1668,1668,1668,0
|
|
20240807,173500,1824343203,1668,1668,1668,1668,0
|
|
20240807,173400,1824343203,1668,1668,1668,1668,0
|
|
20240807,173300,1824343203,1668,1668,1668,1668,0
|
|
20240807,173200,1824343203,1668,1668,1668,1668,0
|
|
20240807,173100,1824343203,1668,1668,1668,1668,0
|
|
20240807,173000,1824343203,1668,1668,1668,1668,0
|
|
20240807,172900,1824343203,1668,1668,1668,1668,0
|
|
20240807,172800,1824343203,1668,1668,1668,1668,0
|
|
20240807,172700,1824343203,1668,1668,1668,1668,0
|
|
20240807,172600,1824343203,1668,1668,1668,1668,18247
|
|
20240807,172500,1824343203,1668,1668,1668,1668,0
|
|
20240807,172400,1824343203,1668,1668,1668,1668,0
|
|
20240807,172300,1824343203,1668,1668,1668,1668,0
|
|
20240807,172200,1824343203,1668,1668,1668,1668,0
|
|
20240807,172100,1824343203,1668,1668,1668,1668,0
|
|
20240807,172000,1824343203,1668,1668,1668,1668,0
|
|
20240807,171900,1824343203,1668,1668,1668,1668,0
|
|
20240807,171800,1824343203,1668,1668,1668,1668,0
|
|
20240807,171700,1824343203,1668,1668,1668,1668,0
|
|
20240807,171600,1824343203,1668,1668,1668,1668,0
|
|
20240807,171500,1824343203,1668,1668,1668,1668,0
|
|
20240807,171400,1824343203,1668,1668,1668,1668,0
|
|
20240807,171300,1824343203,1668,1668,1668,1668,0
|
|
20240807,171200,1824343203,1668,1668,1668,1668,0
|
|
20240807,171100,1824343203,1668,1668,1668,1668,0
|
|
20240807,171000,1824343203,1668,1668,1668,1668,0
|
|
20240807,170900,1824343203,1668,1668,1668,1668,0
|
|
20240807,170800,1824343203,1668,1668,1668,1668,0
|
|
20240807,170700,1824343203,1668,1668,1668,1668,0
|
|
20240807,170600,1824343203,1668,1668,1668,1668,0
|
|
20240807,170500,1824343203,1668,1668,1668,1668,0
|
|
20240807,170400,1824343203,1668,1668,1668,1668,0
|
|
20240807,170300,1824343203,1668,1668,1668,1668,0
|
|
20240807,170200,1824343203,1668,1668,1668,1668,0
|
|
20240807,170100,1824343203,1668,1668,1668,1668,0
|
|
20240807,170000,1824343203,1668,1668,1668,1668,0
|
|
20240807,165900,1824343203,1668,1668,1668,1668,0
|
|
20240807,165800,1824343203,1668,1668,1668,1668,0
|
|
20240807,165700,1824343203,1668,1668,1668,1668,0
|
|
20240807,165600,1824343203,1668,1668,1668,1668,18247
|
|
20240807,165500,1824343203,1668,1668,1668,1668,0
|
|
20240807,165400,1824343203,1668,1668,1668,1668,0
|
|
20240807,165300,1824343203,1668,1668,1668,1668,0
|
|
20240807,165200,1824343203,1668,1668,1668,1668,0
|
|
20240807,165100,1824343203,1668,1668,1668,1668,0
|
|
20240807,165000,1824343203,1668,1668,1668,1668,0
|
|
20240807,164900,1824343203,1668,1668,1668,1668,0
|
|
20240807,164800,1824343203,1668,1668,1668,1668,0
|
|
20240807,164700,1824343203,1668,1668,1668,1668,0
|
|
20240807,164600,1824343203,1668,1668,1668,1668,0
|
|
20240807,164500,1824343203,1668,1668,1668,1668,0
|
|
20240807,164400,1824343203,1668,1668,1668,1668,0
|
|
20240807,164300,1824343203,1668,1668,1668,1668,0
|
|
20240807,164200,1824343203,1668,1668,1668,1668,0
|
|
20240807,164100,1824343203,1668,1668,1668,1668,0
|
|
20240807,164000,1824343203,1668,1668,1668,1668,0
|
|
20240807,163900,1824343203,1668,1668,1668,1668,0
|
|
20240807,163800,1824343203,1668,1668,1668,1668,0
|
|
20240807,163700,1824343203,1668,1668,1668,1668,0
|
|
20240807,163600,1824343203,1668,1668,1668,1668,0
|
|
20240807,163500,1824343203,1668,1668,1668,1668,0
|
|
20240807,163400,1824343203,1668,1668,1668,1668,0
|
|
20240807,163300,1824343203,1668,1668,1668,1668,0
|
|
20240807,163200,1824343203,1668,1668,1668,1668,0
|
|
20240807,163100,1824343203,1668,1668,1668,1668,0
|
|
20240807,163000,1824343203,1668,1668,1668,1668,0
|
|
20240807,162900,1824343203,1668,1668,1668,1668,0
|
|
20240807,162800,1824343203,1668,1668,1668,1668,0
|
|
20240807,162700,1824343203,1668,1668,1668,1668,0
|
|
20240807,162600,1824343203,1668,1668,1668,1668,18247
|
|
20240807,162500,1824343203,1668,1668,1668,1668,0
|
|
20240807,162400,1824343203,1668,1668,1668,1668,0
|
|
20240807,162300,1824343203,1668,1668,1668,1668,0
|
|
20240807,162200,1824343203,1668,1668,1668,1668,0
|
|
20240807,162100,1824343203,1668,1668,1668,1668,0
|
|
20240807,162000,1824343203,1668,1668,1668,1668,0
|
|
20240807,161900,1824343203,1668,1668,1668,1668,0
|
|
20240807,161800,1824343203,1668,1668,1668,1668,0
|
|
20240807,161700,1824343203,1668,1668,1668,1668,0
|
|
20240807,161600,1824343203,1668,1668,1668,1668,0
|
|
20240807,161500,1824343203,1668,1668,1668,1668,0
|
|
20240807,161400,1824343203,1668,1668,1668,1668,0
|
|
20240807,161300,1824343203,1668,1668,1668,1668,0
|
|
20240807,161200,1824343203,1668,1668,1668,1668,0
|
|
20240807,161100,1824343203,1668,1668,1668,1668,0
|
|
20240807,161000,1824343203,1668,1668,1668,1668,0
|
|
20240807,160900,1824343203,1668,1668,1668,1668,0
|
|
20240807,160800,1824343203,1668,1668,1668,1668,0
|
|
20240807,160700,1824343203,1668,1668,1668,1668,0
|
|
20240807,160600,1824343203,1668,1668,1668,1668,0
|
|
20240807,160500,1824343203,1668,1668,1668,1668,0
|
|
20240807,160400,1824343203,1668,1668,1668,1668,0
|
|
20240807,160300,1824343203,1668,1668,1668,1668,0
|
|
20240807,160200,1824343203,1668,1668,1668,1668,0
|
|
20240807,160100,1824343203,1668,1668,1668,1668,0
|
|
20240807,160000,1824343203,1668,1668,1668,1668,0
|
|
20240807,155900,1824343203,1668,1668,1668,1668,0
|
|
20240807,155800,1824343203,1668,1668,1668,1668,0
|
|
20240807,155700,1824343203,1668,1668,1668,1668,0
|
|
20240807,155600,1824343203,1668,1668,1668,1668,18247
|
|
20240807,155500,1824343203,1668,1668,1668,1668,0
|
|
20240807,155400,1824343203,1668,1668,1668,1668,0
|
|
20240807,155300,1824343203,1668,1668,1668,1668,0
|
|
20240807,155200,1824343203,1668,1668,1668,1668,0
|
|
20240807,155100,1824343203,1668,1668,1668,1668,0
|
|
20240807,155000,1824343203,1668,1668,1668,1668,0
|
|
20240807,154900,1824343203,1668,1668,1668,1668,0
|
|
20240807,154800,1824343203,1668,1668,1668,1668,0
|
|
20240807,154700,1824343203,1668,1668,1668,1668,0
|
|
20240807,154600,1824343203,1668,1668,1668,1668,0
|
|
20240807,154500,1824343203,1668,1668,1668,1668,0
|
|
20240807,154400,1824343203,1668,1668,1668,1668,0
|
|
20240807,154300,1824343203,1668,1668,1668,1668,0
|
|
20240807,154200,1824343203,1668,1668,1668,1668,0
|
|
20240807,154100,1824343203,1668,1668,1668,1668,0
|
|
20240807,154000,1824343203,1668,1668,1668,1668,0
|
|
20240807,153900,1824343203,1668,1668,1668,1668,0
|
|
20240807,153800,1824343203,1668,1668,1668,1668,0
|
|
20240807,153700,1824343203,1668,1668,1668,1668,0
|
|
20240807,153600,1824343203,1668,1668,1668,1668,0
|
|
20240807,153500,1824343203,1668,1668,1668,1668,0
|
|
20240807,153400,1824343203,1668,1668,1668,1668,0
|
|
20240807,153300,1824343203,1668,1668,1668,1668,0
|
|
20240807,153200,1824343203,1668,1668,1668,1668,0
|
|
20240807,153100,1824343203,1668,1668,1668,1668,0
|
|
20240807,153000,1824343203,1668,1668,1668,1668,18247
|
|
20240807,152900,1793907207,1668,1668,1668,1668,0
|
|
20240807,152800,1793907207,1668,1668,1668,1668,0
|
|
20240807,152700,1793907207,1668,1668,1668,1668,0
|
|
20240807,152600,1793907207,1668,1668,1668,1668,0
|
|
20240807,152500,1793907207,1668,1668,1668,1668,0
|
|
20240807,152400,1793907207,1668,1668,1668,1668,0
|
|
20240807,152300,1793907207,1668,1668,1668,1668,0
|
|
20240807,152200,1793907207,1668,1668,1668,1668,0
|
|
20240807,152100,1793907207,1668,1668,1668,1668,0
|
|
20240807,152000,1793907207,1668,1668,1668,1668,0
|
|
20240807,151900,1793907207,1668,1669,1669,1668,836
|
|
20240807,151800,1792512743,1668,1668,1669,1668,104
|
|
20240807,151700,1792339267,1668,1669,1669,1668,817
|
|
20240807,151600,1790976506,1669,1668,1670,1668,4823
|
|
20240807,151500,1782926934,1667,1667,1667,1667,170
|
|
20240807,151400,1782643544,1667,1666,1667,1665,411
|
|
20240807,151300,1781959101,1665,1668,1668,1665,5553
|
|
20240807,151200,1772703873,1667,1668,1668,1665,7810
|
|
20240807,151100,1759691214,1668,1669,1669,1668,318
|
|
20240807,151000,1759160780,1669,1668,1669,1668,526
|
|
20240807,150900,1758283406,1669,1670,1670,1669,986
|
|
20240807,150800,1756637442,1670,1670,1670,1670,1200
|
|
20240807,150700,1754633442,1670,1669,1670,1669,820
|
|
20240807,150600,1753264562,1670,1670,1670,1670,500
|
|
20240807,150500,1752429562,1669,1667,1669,1667,1014
|
|
20240807,150400,1750737396,1667,1670,1670,1667,1502
|
|
20240807,150300,1748233016,1668,1668,1668,1668,332
|
|
20240807,150200,1747679240,1671,1669,1671,1669,321
|
|
20240807,150100,1747142867,1668,1669,1669,1668,4888
|
|
20240807,150000,1738988087,1669,1671,1671,1669,1198
|
|
20240807,145900,1736986625,1670,1669,1670,1669,734
|
|
20240807,145800,1735760860,1669,1669,1669,1669,22
|
|
20240807,145700,1735724142,1669,1670,1670,1669,1282
|
|
20240807,145600,1733584137,1670,1670,1670,1670,10
|
|
20240807,145500,1733567437,1670,1670,1670,1670,0
|
|
20240807,145400,1733567437,1670,1670,1670,1670,10665
|
|
20240807,145300,1715756887,1670,1671,1673,1670,3096
|
|
20240807,145200,1710583275,1671,1673,1673,1671,2077
|
|
20240807,145100,1707110836,1673,1673,1673,1673,1300
|
|
20240807,145000,1704935936,1673,1673,1674,1673,2647
|
|
20240807,144900,1700505405,1673,1673,1673,1673,15
|
|
20240807,144800,1700480310,1673,1674,1674,1673,344
|
|
20240807,144700,1699904790,1674,1675,1675,1674,4797
|
|
20240807,144600,1691873599,1675,1675,1675,1675,1708
|
|
20240807,144500,1689012699,1677,1676,1677,1675,550
|
|
20240807,144400,1688091442,1675,1675,1675,1675,0
|
|
20240807,144300,1688091442,1675,1675,1675,1674,1130
|
|
20240807,144200,1686199218,1675,1676,1676,1675,4258
|
|
20240807,144100,1679065931,1676,1676,1676,1676,0
|
|
20240807,144000,1679065931,1676,1676,1676,1676,414
|
|
20240807,143900,1678372067,1680,1680,1680,1680,0
|
|
20240807,143800,1678372067,1680,1677,1680,1677,2169
|
|
20240807,143700,1674734534,1678,1680,1681,1678,1351
|
|
20240807,143600,1672466526,1680,1680,1680,1680,0
|
|
20240807,143500,1672466526,1680,1680,1680,1680,565
|
|
20240807,143400,1671517326,1680,1680,1680,1680,0
|
|
20240807,143300,1671517326,1680,1680,1680,1680,524
|
|
20240807,143200,1670637006,1680,1680,1681,1679,1918
|
|
20240807,143100,1667414356,1680,1680,1680,1680,1711
|
|
20240807,143000,1664539876,1680,1681,1681,1680,1008
|
|
20240807,142900,1662846426,1681,1681,1681,1681,493
|
|
20240807,142800,1662017693,1680,1680,1680,1680,0
|
|
20240807,142700,1662017693,1680,1680,1680,1680,970
|
|
20240807,142600,1660388093,1680,1680,1680,1680,392
|
|
20240807,142500,1659729533,1680,1682,1682,1680,2102
|
|
20240807,142400,1656196165,1681,1681,1681,1681,215
|
|
20240807,142300,1655834750,1681,1681,1681,1681,1388
|
|
20240807,142200,1653501522,1681,1680,1681,1680,1190
|
|
20240807,142100,1651501408,1680,1680,1680,1680,734
|
|
20240807,142000,1650268288,1681,1681,1681,1681,1
|
|
20240807,141900,1650266607,1679,1679,1679,1679,310
|
|
20240807,141800,1649746117,1678,1678,1678,1678,2843
|
|
20240807,141700,1644975563,1678,1678,1678,1678,223
|
|
20240807,141600,1644601369,1678,1678,1678,1678,0
|
|
20240807,141500,1644601369,1678,1679,1679,1678,500
|
|
20240807,141400,1643762236,1679,1679,1679,1679,27
|
|
20240807,141300,1643716903,1678,1678,1678,1678,377
|
|
20240807,141200,1643084297,1678,1678,1678,1678,0
|
|
20240807,141100,1643084297,1678,1678,1678,1678,0
|
|
20240807,141000,1643084297,1678,1678,1678,1678,1106
|
|
20240807,140900,1641228429,1678,1678,1678,1678,1
|
|
20240807,140800,1641226751,1678,1679,1679,1678,762
|
|
20240807,140700,1639947764,1680,1680,1680,1680,120
|
|
20240807,140600,1639746164,1679,1679,1679,1678,350
|
|
20240807,140500,1639158543,1679,1680,1680,1679,525
|
|
20240807,140400,1638276546,1680,1680,1680,1680,170
|
|
20240807,140300,1637990946,1680,1680,1680,1680,3
|
|
20240807,140200,1637985906,1681,1681,1681,1681,1100
|
|
20240807,140100,1636136806,1680,1680,1680,1680,29
|
|
20240807,140000,1636088086,1680,1681,1681,1680,25
|
|
20240807,135900,1636046081,1681,1681,1681,1681,500
|
|
20240807,135800,1635205581,1679,1680,1680,1679,56
|
|
20240807,135700,1635111508,1680,1680,1680,1680,50
|
|
20240807,135600,1635027508,1680,1680,1680,1680,2408
|
|
20240807,135500,1630982068,1680,1678,1680,1678,349
|
|
20240807,135400,1630395766,1678,1678,1678,1678,1584
|
|
20240807,135300,1627737814,1678,1678,1678,1678,0
|
|
20240807,135200,1627737814,1678,1678,1679,1678,2360
|
|
20240807,135100,1623777170,1678,1677,1678,1677,23
|
|
20240807,135000,1623738589,1677,1674,1677,1674,107
|
|
20240807,134900,1623559350,1674,1674,1674,1674,10
|
|
20240807,134800,1623542610,1674,1675,1675,1674,691
|
|
20240807,134700,1622385319,1675,1675,1675,1675,22440
|
|
20240807,134600,1584798319,1676,1676,1676,1676,716
|
|
20240807,134500,1583598303,1676,1676,1676,1676,3
|
|
20240807,134400,1583593275,1676,1678,1678,1676,4027
|
|
20240807,134300,1576841308,1678,1680,1680,1678,507
|
|
20240807,134200,1575989681,1680,1680,1680,1680,1023
|
|
20240807,134100,1574271041,1680,1680,1680,1680,1793
|
|
20240807,134000,1571258801,1680,1680,1680,1679,860
|
|
20240807,133900,1569814002,1680,1680,1680,1680,344
|
|
20240807,133800,1569236082,1679,1680,1680,1679,2129
|
|
20240807,133700,1565661362,1680,1680,1680,1680,2402
|
|
20240807,133600,1561626002,1680,1680,1680,1680,1207
|
|
20240807,133500,1559598242,1680,1680,1680,1680,159
|
|
20240807,133400,1559331122,1680,1680,1680,1680,1203
|
|
20240807,133300,1557310082,1680,1680,1681,1680,1047
|
|
20240807,133200,1555550838,1680,1680,1680,1680,132
|
|
20240807,133100,1555329078,1680,1680,1680,1680,681
|
|
20240807,133000,1554184998,1680,1680,1680,1680,1530
|
|
20240807,132900,1551614598,1673,1678,1678,1673,15100
|
|
20240807,132800,1526327399,1678,1678,1678,1678,2
|
|
20240807,132700,1526324043,1678,1681,1681,1678,2022
|
|
20240807,132600,1522928855,1681,1681,1681,1680,389
|
|
20240807,132500,1522274951,1681,1681,1681,1681,4075
|
|
20240807,132400,1515424876,1682,1682,1682,1682,1
|
|
20240807,132300,1515423194,1682,1682,1682,1682,2611
|
|
20240807,132200,1511031492,1682,1681,1682,1681,783
|
|
20240807,132100,1509714686,1682,1682,1682,1682,111
|
|
20240807,132000,1509527984,1682,1682,1682,1682,1200
|
|
20240807,131900,1507509584,1684,1683,1684,1682,282
|
|
20240807,131800,1507035213,1684,1685,1685,1684,64222
|
|
20240807,131700,1398823450,1685,1687,1688,1685,9709
|
|
20240807,131600,1382450279,1688,1688,1689,1688,1649
|
|
20240807,131500,1379666759,1687,1689,1689,1687,2030
|
|
20240807,131400,1376241089,1689,1689,1689,1689,2043
|
|
20240807,131300,1372790462,1687,1689,1689,1687,2592
|
|
20240807,131200,1368415299,1689,1688,1689,1688,87
|
|
20240807,131100,1368268363,1688,1688,1688,1688,183
|
|
20240807,131000,1367959459,1688,1689,1689,1688,1640
|
|
20240807,130900,1365190709,1689,1689,1689,1688,302
|
|
20240807,130800,1364680931,1687,1689,1689,1687,843
|
|
20240807,130700,1363258437,1689,1688,1689,1688,48
|
|
20240807,130600,1363177412,1688,1688,1688,1688,1
|
|
20240807,130500,1363175724,1687,1686,1688,1686,302
|
|
20240807,130400,1362665951,1688,1688,1688,1686,3331
|
|
20240807,130300,1357044427,1688,1691,1691,1688,11809
|
|
20240807,130200,1337096168,1691,1690,1691,1690,405
|
|
20240807,130100,1336411595,1689,1688,1689,1687,9487
|
|
20240807,130000,1320397339,1687,1687,1687,1686,2532
|
|
20240807,125900,1316126355,1687,1686,1687,1686,1533
|
|
20240807,125800,1313540381,1686,1686,1686,1685,3070
|
|
20240807,125700,1308364371,1686,1685,1686,1685,4804
|
|
20240807,125600,1300267338,1685,1683,1685,1683,1803
|
|
20240807,125500,1297231289,1681,1683,1683,1681,2550
|
|
20240807,125400,1292944639,1683,1684,1684,1683,2177
|
|
20240807,125300,1289278635,1684,1686,1686,1684,1467
|
|
20240807,125200,1286808041,1686,1685,1686,1685,2673
|
|
20240807,125100,1282303908,1685,1683,1685,1683,1738
|
|
20240807,125000,1279375957,1683,1681,1683,1681,10859
|
|
20240807,124900,1261111696,1680,1681,1681,1680,4
|
|
20240807,124800,1261104973,1680,1681,1681,1680,514
|
|
20240807,124700,1260240953,1682,1682,1682,1682,1937
|
|
20240807,124600,1256982919,1682,1682,1682,1682,1440
|
|
20240807,124500,1254560839,1682,1682,1683,1682,1793
|
|
20240807,124400,1251544034,1681,1681,1682,1681,3008
|
|
20240807,124300,1246485536,1681,1681,1681,1681,500
|
|
20240807,124200,1245645036,1682,1681,1682,1681,1003
|
|
20240807,124100,1243958090,1677,1680,1680,1677,1204
|
|
20240807,124000,1241937729,1680,1682,1682,1680,2779
|
|
20240807,123900,1237266963,1682,1682,1682,1681,1639
|
|
20240807,123800,1234510665,1682,1682,1682,1682,500
|
|
20240807,123700,1233669665,1682,1680,1682,1680,2644
|
|
20240807,123600,1229224122,1677,1679,1679,1677,300
|
|
20240807,123500,1228720762,1680,1680,1680,1680,134
|
|
20240807,123400,1228495642,1680,1679,1680,1677,1140
|
|
20240807,123300,1226582406,1680,1680,1680,1680,899
|
|
20240807,123200,1225072086,1680,1680,1680,1680,387
|
|
20240807,123100,1224421926,1679,1679,1679,1678,2698
|
|
20240807,123000,1219892184,1679,1678,1679,1678,193
|
|
20240807,122900,1219568327,1676,1677,1677,1676,118
|
|
20240807,122800,1219370548,1677,1680,1680,1677,203
|
|
20240807,122700,1219030108,1680,1680,1680,1680,20
|
|
20240807,122600,1218996508,1680,1680,1680,1680,500
|
|
20240807,122500,1218156508,1680,1677,1680,1677,23
|
|
20240807,122400,1218117913,1677,1677,1677,1677,0
|
|
20240807,122300,1218117913,1677,1677,1680,1677,2614
|
|
20240807,122200,1213734226,1677,1677,1678,1677,659
|
|
20240807,122100,1212628539,1677,1677,1677,1677,1155
|
|
20240807,122000,1210691604,1678,1678,1678,1678,3
|
|
20240807,121900,1210686570,1678,1678,1678,1678,0
|
|
20240807,121800,1210686570,1678,1681,1682,1678,7618
|
|
20240807,121700,1197892514,1682,1682,1682,1682,13
|
|
20240807,121600,1197870648,1681,1683,1683,1681,429
|
|
20240807,121500,1197149317,1682,1681,1682,1681,2153
|
|
20240807,121400,1193528007,1681,1681,1681,1681,1000
|
|
20240807,121300,1191847007,1680,1680,1680,1680,34
|
|
20240807,121200,1191789887,1680,1680,1681,1679,16108
|
|
20240807,121100,1164716545,1679,1680,1680,1679,1614
|
|
20240807,121000,1162005126,1680,1680,1680,1680,2010
|
|
20240807,120900,1158628326,1679,1679,1679,1679,282
|
|
20240807,120800,1158154848,1679,1678,1679,1678,4622
|
|
20240807,120700,1150395505,1678,1675,1678,1675,1005
|
|
20240807,120600,1148712115,1675,1675,1679,1675,1594
|
|
20240807,120500,1146042153,1674,1679,1679,1674,1126
|
|
20240807,120400,1144154952,1679,1679,1679,1679,115
|
|
20240807,120300,1143961867,1679,1679,1679,1679,4
|
|
20240807,120200,1143955151,1677,1676,1677,1676,2004
|
|
20240807,120100,1140596440,1677,1678,1678,1673,1004
|
|
20240807,120000,1138915615,1675,1674,1675,1674,1330
|
|
20240807,115900,1136689185,1680,1680,1680,1680,14
|
|
20240807,115800,1136665665,1674,1674,1674,1674,1212
|
|
20240807,115700,1134636777,1673,1674,1674,1673,8869
|
|
20240807,115600,1119791185,1674,1675,1675,1674,2825
|
|
20240807,115500,1115061689,1675,1677,1677,1675,2206
|
|
20240807,115400,1111365909,1677,1679,1679,1677,4
|
|
20240807,115300,1111359195,1679,1679,1679,1679,225
|
|
20240807,115200,1110981420,1677,1679,1679,1677,1035
|
|
20240807,115100,1109245365,1680,1680,1680,1679,387
|
|
20240807,115000,1108595537,1680,1680,1680,1679,3748
|
|
20240807,114900,1102298997,1680,1680,1680,1680,2736
|
|
20240807,114800,1097702517,1679,1679,1680,1679,2326
|
|
20240807,114700,1093796149,1678,1679,1679,1678,98
|
|
20240807,114600,1093631702,1678,1678,1678,1678,50
|
|
20240807,114500,1093547802,1679,1679,1679,1679,1194
|
|
20240807,114400,1091543076,1679,1679,1679,1679,671
|
|
20240807,114300,1090416467,1679,1679,1679,1679,1930
|
|
20240807,114200,1087175997,1679,1679,1679,1679,3547
|
|
20240807,114100,1081220584,1677,1677,1677,1677,69
|
|
20240807,114000,1081104871,1679,1677,1679,1677,741
|
|
20240807,113900,1079862209,1679,1679,1679,1678,195
|
|
20240807,113800,1079534917,1679,1680,1680,1679,3924
|
|
20240807,113700,1072944097,1681,1678,1681,1678,13219
|
|
20240807,113600,1050745726,1677,1677,1677,1676,7066
|
|
20240807,113500,1038896544,1677,1676,1677,1676,764
|
|
20240807,113400,1037616030,1677,1677,1677,1676,3692
|
|
20240807,113300,1031427933,1677,1675,1677,1675,2291
|
|
20240807,113200,1027586988,1677,1677,1677,1677,126
|
|
20240807,113100,1027375686,1677,1677,1677,1677,23
|
|
20240807,113000,1027337115,1677,1679,1679,1677,2139
|
|
20240807,112900,1023748715,1679,1679,1679,1679,157
|
|
20240807,112800,1023485112,1679,1679,1679,1678,3746
|
|
20240807,112700,1017195668,1679,1678,1679,1678,2030
|
|
20240807,112600,1013789322,1677,1677,1677,1677,302
|
|
20240807,112500,1013282868,1677,1677,1678,1677,16903
|
|
20240807,112400,984931737,1677,1674,1677,1674,39346
|
|
20240807,112300,919022854,1674,1675,1675,1670,1749
|
|
20240807,112200,916098389,1674,1672,1674,1672,3455
|
|
20240807,112100,910316162,1672,1672,1672,1672,824
|
|
20240807,112000,908938434,1672,1671,1672,1670,889
|
|
20240807,111900,907452911,1671,1669,1671,1669,878
|
|
20240807,111800,905986523,1669,1672,1672,1669,2003
|
|
20240807,111700,902643507,1669,1672,1672,1669,16400
|
|
20240807,111600,875266465,1672,1673,1674,1672,2326
|
|
20240807,111500,871376954,1674,1673,1674,1673,138
|
|
20240807,111400,871146011,1673,1673,1673,1673,753
|
|
20240807,111300,869886242,1672,1675,1675,1672,886
|
|
20240807,111200,868404766,1672,1675,1675,1672,1099
|
|
20240807,111100,866564307,1675,1672,1675,1672,4668
|
|
20240807,111000,858747388,1672,1672,1673,1672,313
|
|
20240807,110900,858223803,1672,1672,1672,1672,1908
|
|
20240807,110800,855033627,1673,1673,1673,1672,6156
|
|
20240807,110700,844740141,1673,1672,1673,1672,509
|
|
20240807,110600,843888784,1672,1672,1674,1672,639
|
|
20240807,110500,842820326,1672,1669,1672,1669,4457
|
|
20240807,110400,835376784,1669,1669,1669,1669,6
|
|
20240807,110300,835366770,1669,1665,1669,1663,2246
|
|
20240807,110200,831622120,1666,1669,1669,1666,4868
|
|
20240807,110100,823505392,1669,1669,1669,1669,700
|
|
20240807,110000,822337092,1669,1670,1670,1669,1699
|
|
20240807,105900,819499862,1668,1670,1670,1668,1502
|
|
20240807,105800,816993724,1672,1672,1672,1672,303
|
|
20240807,105700,816487108,1670,1674,1675,1670,9417
|
|
20240807,105600,800747101,1673,1672,1674,1672,3541
|
|
20240807,105500,794824030,1672,1669,1672,1668,7102
|
|
20240807,105400,782964774,1668,1664,1668,1664,14277
|
|
20240807,105300,759189532,1664,1661,1664,1661,9177
|
|
20240807,105200,743940352,1660,1662,1662,1659,9827
|
|
20240807,105100,727619945,1662,1664,1664,1662,705
|
|
20240807,105000,726447625,1664,1664,1665,1664,7830
|
|
20240807,104900,713416935,1664,1663,1664,1663,3651
|
|
20240807,104800,707342927,1663,1662,1664,1662,2164
|
|
20240807,104700,703743649,1663,1662,1663,1662,5634
|
|
20240807,104600,694376698,1661,1659,1661,1659,7928
|
|
20240807,104500,681214743,1658,1656,1658,1656,2808
|
|
20240807,104400,676560390,1656,1654,1656,1654,10030
|
|
20240807,104300,659955752,1654,1653,1655,1653,153
|
|
20240807,104200,659702743,1653,1654,1654,1653,121
|
|
20240807,104100,659502710,1655,1655,1655,1655,4
|
|
20240807,104000,659496090,1652,1652,1652,1652,500
|
|
20240807,103900,658670090,1655,1651,1655,1651,972
|
|
20240807,103800,657065306,1652,1652,1652,1652,31
|
|
20240807,103700,657014094,1655,1654,1655,1654,582
|
|
20240807,103600,656050944,1655,1652,1655,1652,2207
|
|
20240807,103500,652399591,1652,1653,1653,1652,345
|
|
20240807,103400,651829416,1653,1652,1653,1652,467
|
|
20240807,103300,651057929,1652,1652,1652,1652,200
|
|
20240807,103200,650727529,1652,1650,1652,1650,3097
|
|
20240807,103100,645617473,1650,1649,1650,1645,929
|
|
20240807,103000,644085667,1649,1650,1650,1649,2140
|
|
20240807,102900,640554777,1650,1649,1650,1649,30
|
|
20240807,102800,640505304,1648,1648,1648,1648,1920
|
|
20240807,102700,637341144,1645,1648,1648,1645,3080
|
|
20240807,102600,632274304,1645,1645,1645,1645,2000
|
|
20240807,102500,628984304,1640,1642,1642,1640,12813
|
|
20240807,102400,607969362,1649,1642,1649,1642,4
|
|
20240807,102300,607962773,1642,1642,1642,1642,81
|
|
20240807,102200,607829771,1641,1647,1647,1641,8
|
|
20240807,102100,607816619,1641,1641,1641,1641,526
|
|
20240807,102000,606953453,1640,1646,1646,1640,5318
|
|
20240807,101900,598229935,1647,1646,1647,1646,1233
|
|
20240807,101800,596199285,1639,1643,1643,1639,6709
|
|
20240807,101700,585176748,1639,1643,1643,1639,156
|
|
20240807,101600,584921044,1643,1641,1643,1637,9431
|
|
20240807,101500,569478937,1641,1645,1645,1641,3098
|
|
20240807,101400,564388734,1645,1647,1647,1645,2376
|
|
20240807,101300,560478819,1646,1648,1649,1646,466
|
|
20240807,101200,559711091,1648,1648,1648,1647,828
|
|
20240807,101100,558347284,1648,1649,1649,1648,2220
|
|
20240807,101000,554687707,1652,1648,1652,1648,89
|
|
20240807,100900,554540819,1652,1653,1653,1650,6780
|
|
20240807,100800,543344825,1658,1658,1658,1658,0
|
|
20240807,100700,543344825,1658,1658,1658,1653,727
|
|
20240807,100600,542140069,1657,1656,1658,1656,1834
|
|
20240807,100500,539102154,1656,1656,1656,1656,136
|
|
20240807,100400,538876938,1656,1657,1657,1655,24
|
|
20240807,100300,538837189,1657,1656,1657,1651,4529
|
|
20240807,100200,531336859,1656,1655,1656,1655,3704
|
|
20240807,100100,525203539,1655,1650,1655,1649,121
|
|
20240807,100000,525003880,1650,1652,1656,1650,11383
|
|
20240807,095900,506218636,1652,1653,1653,1652,815
|
|
20240807,095800,504871841,1652,1652,1653,1652,118
|
|
20240807,095700,504676902,1652,1653,1653,1652,1206
|
|
20240807,095600,502683489,1656,1656,1656,1656,500
|
|
20240807,095500,501855489,1656,1654,1656,1652,7515
|
|
20240807,095400,489440651,1654,1653,1656,1652,11197
|
|
20240807,095300,470933134,1653,1656,1657,1653,5763
|
|
20240807,095200,461395598,1655,1663,1663,1655,2791
|
|
20240807,095100,456773358,1657,1662,1663,1657,8699
|
|
20240807,095000,442340514,1663,1661,1663,1661,1938
|
|
20240807,094900,439118558,1662,1662,1662,1662,580
|
|
20240807,094800,438154598,1662,1662,1664,1658,543
|
|
20240807,094700,437252105,1664,1664,1664,1663,891
|
|
20240807,094600,435769581,1664,1662,1664,1660,2837
|
|
20240807,094500,431058437,1662,1660,1662,1658,4712
|
|
20240807,094400,423236922,1660,1660,1660,1658,1187
|
|
20240807,094300,421266524,1660,1657,1660,1657,4089
|
|
20240807,094200,414489117,1657,1656,1657,1655,1693
|
|
20240807,094100,411685607,1656,1656,1657,1656,598
|
|
20240807,094000,410695213,1655,1658,1658,1655,1189
|
|
20240807,093900,408725942,1658,1658,1660,1658,5595
|
|
20240807,093800,399446831,1658,1659,1659,1658,186
|
|
20240807,093700,399138434,1658,1655,1658,1653,9338
|
|
20240807,093600,383672577,1655,1655,1657,1655,1453
|
|
20240807,093500,381267828,1655,1657,1657,1655,3995
|
|
20240807,093400,374656018,1657,1653,1657,1653,3611
|
|
20240807,093300,368679560,1652,1651,1652,1651,882
|
|
20240807,093200,367222497,1651,1650,1651,1649,1834
|
|
20240807,093100,364195457,1650,1651,1651,1650,3221
|
|
20240807,093000,358880158,1650,1648,1650,1648,970
|
|
20240807,092900,357280269,1648,1647,1650,1647,7872
|
|
20240807,092800,344302567,1646,1641,1646,1641,8732
|
|
20240807,092700,329944734,1642,1644,1644,1642,1471
|
|
20240807,092600,327526450,1644,1644,1644,1642,263
|
|
20240807,092500,327094104,1644,1642,1644,1641,3317
|
|
20240807,092400,321641243,1642,1639,1642,1639,11957
|
|
20240807,092300,302021090,1636,1638,1640,1636,12339
|
|
20240807,092200,281815960,1639,1639,1640,1639,76
|
|
20240807,092100,281691395,1640,1640,1640,1638,1595
|
|
20240807,092000,279076013,1640,1642,1642,1640,1312
|
|
20240807,091900,276923713,1641,1642,1645,1641,265
|
|
20240807,091800,276488344,1640,1636,1640,1635,3157
|
|
20240807,091700,271324261,1635,1640,1640,1635,2824
|
|
20240807,091600,266702360,1640,1649,1649,1639,17923
|
|
20240807,091500,237233499,1642,1642,1649,1642,1771
|
|
20240807,091400,234322927,1640,1651,1651,1640,27161
|
|
20240807,091300,189752052,1651,1646,1652,1641,6279
|
|
20240807,091200,179401713,1646,1641,1648,1641,4075
|
|
20240807,091100,172699259,1641,1640,1641,1640,666
|
|
20240807,091000,171606969,1640,1640,1642,1639,13594
|
|
20240807,090900,149312442,1640,1640,1641,1640,11206
|
|
20240807,090800,130934081,1640,1640,1640,1640,9842
|
|
20240807,090700,114793201,1640,1640,1640,1639,10901
|
|
20240807,090600,96916591,1639,1640,1640,1639,7613
|
|
20240807,090500,84434594,1641,1636,1641,1630,7938
|
|
20240807,090400,71418295,1629,1634,1635,1629,9013
|
|
20240807,090300,56720840,1634,1632,1634,1629,2436
|
|
20240807,090200,52752161,1630,1626,1631,1626,2677
|
|
20240807,090100,48389720,1627,1620,1627,1620,8756
|
|
20240807,090000,34157810,1620,1610,1620,1610,19861
|