599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,185600,3342014758,1710,1710,1710,1710,16181
|
|
20240808,185500,3342014758,1710,1710,1710,1710,0
|
|
20240808,185400,3342014758,1710,1710,1710,1710,0
|
|
20240808,185300,3342014758,1710,1710,1710,1710,0
|
|
20240808,185200,3342014758,1710,1710,1710,1710,0
|
|
20240808,185100,3342014758,1710,1710,1710,1710,0
|
|
20240808,185000,3342014758,1710,1710,1710,1710,0
|
|
20240808,184900,3342014758,1710,1710,1710,1710,0
|
|
20240808,184800,3342014758,1710,1710,1710,1710,0
|
|
20240808,184700,3342014758,1710,1710,1710,1710,0
|
|
20240808,184600,3342014758,1710,1710,1710,1710,0
|
|
20240808,184500,3342014758,1710,1710,1710,1710,0
|
|
20240808,184400,3342014758,1710,1710,1710,1710,0
|
|
20240808,184300,3342014758,1710,1710,1710,1710,0
|
|
20240808,184200,3342014758,1710,1710,1710,1710,0
|
|
20240808,184100,3342014758,1710,1710,1710,1710,0
|
|
20240808,184000,3342014758,1710,1710,1710,1710,0
|
|
20240808,183900,3342014758,1710,1710,1710,1710,0
|
|
20240808,183800,3342014758,1710,1710,1710,1710,0
|
|
20240808,183700,3342014758,1710,1710,1710,1710,0
|
|
20240808,183600,3342014758,1710,1710,1710,1710,0
|
|
20240808,183500,3342014758,1710,1710,1710,1710,0
|
|
20240808,183400,3342014758,1710,1710,1710,1710,0
|
|
20240808,183300,3342014758,1710,1710,1710,1710,0
|
|
20240808,183200,3342014758,1710,1710,1710,1710,0
|
|
20240808,183100,3342014758,1710,1710,1710,1710,0
|
|
20240808,183000,3342014758,1710,1710,1710,1710,0
|
|
20240808,182900,3342014758,1710,1710,1710,1710,0
|
|
20240808,182800,3342014758,1710,1710,1710,1710,0
|
|
20240808,182700,3342014758,1710,1710,1710,1710,0
|
|
20240808,182600,3342014758,1710,1710,1710,1710,16181
|
|
20240808,182500,3342014758,1710,1710,1710,1710,0
|
|
20240808,182400,3342014758,1710,1710,1710,1710,0
|
|
20240808,182300,3342014758,1710,1710,1710,1710,0
|
|
20240808,182200,3342014758,1710,1710,1710,1710,0
|
|
20240808,182100,3342014758,1710,1710,1710,1710,0
|
|
20240808,182000,3342014758,1710,1710,1710,1710,0
|
|
20240808,181900,3342014758,1710,1710,1710,1710,0
|
|
20240808,181800,3342014758,1710,1710,1710,1710,0
|
|
20240808,181700,3342014758,1710,1710,1710,1710,0
|
|
20240808,181600,3342014758,1710,1710,1710,1710,0
|
|
20240808,181500,3342014758,1710,1710,1710,1710,0
|
|
20240808,181400,3342014758,1710,1710,1710,1710,0
|
|
20240808,181300,3342014758,1710,1710,1710,1710,0
|
|
20240808,181200,3342014758,1710,1710,1710,1710,0
|
|
20240808,181100,3342014758,1710,1710,1710,1710,0
|
|
20240808,181000,3342014758,1710,1710,1710,1710,0
|
|
20240808,180900,3342014758,1710,1710,1710,1710,0
|
|
20240808,180800,3342014758,1710,1710,1710,1710,0
|
|
20240808,180700,3342014758,1710,1710,1710,1710,0
|
|
20240808,180600,3342014758,1710,1710,1710,1710,0
|
|
20240808,180500,3342014758,1710,1710,1710,1710,0
|
|
20240808,180400,3342014758,1710,1710,1710,1710,0
|
|
20240808,180300,3342014758,1710,1710,1710,1710,0
|
|
20240808,180200,3342014758,1710,1710,1710,1710,0
|
|
20240808,180100,3342014758,1710,1710,1710,1710,0
|
|
20240808,180000,3342014758,1710,1710,1710,1710,0
|
|
20240808,175900,3342014758,1710,1710,1710,1710,0
|
|
20240808,175800,3342014758,1710,1710,1710,1710,0
|
|
20240808,175700,3342014758,1710,1710,1710,1710,0
|
|
20240808,175600,3342014758,1710,1710,1710,1710,16181
|
|
20240808,175500,3342014758,1710,1710,1710,1710,0
|
|
20240808,175400,3342014758,1710,1710,1710,1710,0
|
|
20240808,175300,3342014758,1710,1710,1710,1710,0
|
|
20240808,175200,3342014758,1710,1710,1710,1710,0
|
|
20240808,175100,3342014758,1710,1710,1710,1710,0
|
|
20240808,175000,3342014758,1710,1710,1710,1710,0
|
|
20240808,174900,3342014758,1710,1710,1710,1710,0
|
|
20240808,174800,3342014758,1710,1710,1710,1710,0
|
|
20240808,174700,3342014758,1710,1710,1710,1710,0
|
|
20240808,174600,3342014758,1710,1710,1710,1710,0
|
|
20240808,174500,3342014758,1710,1710,1710,1710,0
|
|
20240808,174400,3342014758,1710,1710,1710,1710,0
|
|
20240808,174300,3342014758,1710,1710,1710,1710,0
|
|
20240808,174200,3342014758,1710,1710,1710,1710,0
|
|
20240808,174100,3342014758,1710,1710,1710,1710,0
|
|
20240808,174000,3342014758,1710,1710,1710,1710,0
|
|
20240808,173900,3342014758,1710,1710,1710,1710,0
|
|
20240808,173800,3342014758,1710,1710,1710,1710,0
|
|
20240808,173700,3342014758,1710,1710,1710,1710,0
|
|
20240808,173600,3342014758,1710,1710,1710,1710,0
|
|
20240808,173500,3342014758,1710,1710,1710,1710,0
|
|
20240808,173400,3342014758,1710,1710,1710,1710,0
|
|
20240808,173300,3342014758,1710,1710,1710,1710,0
|
|
20240808,173200,3342014758,1710,1710,1710,1710,0
|
|
20240808,173100,3342014758,1710,1710,1710,1710,0
|
|
20240808,173000,3342014758,1710,1710,1710,1710,0
|
|
20240808,172900,3342014758,1710,1710,1710,1710,0
|
|
20240808,172800,3342014758,1710,1710,1710,1710,0
|
|
20240808,172700,3342014758,1710,1710,1710,1710,0
|
|
20240808,172600,3342014758,1710,1710,1710,1710,16181
|
|
20240808,172500,3342014758,1710,1710,1710,1710,0
|
|
20240808,172400,3342014758,1710,1710,1710,1710,0
|
|
20240808,172300,3342014758,1710,1710,1710,1710,0
|
|
20240808,172200,3342014758,1710,1710,1710,1710,0
|
|
20240808,172100,3342014758,1710,1710,1710,1710,0
|
|
20240808,172000,3342014758,1710,1710,1710,1710,0
|
|
20240808,171900,3342014758,1710,1710,1710,1710,0
|
|
20240808,171800,3342014758,1710,1710,1710,1710,0
|
|
20240808,171700,3342014758,1710,1710,1710,1710,0
|
|
20240808,171600,3342014758,1710,1710,1710,1710,0
|
|
20240808,171500,3342014758,1710,1710,1710,1710,0
|
|
20240808,171400,3342014758,1710,1710,1710,1710,0
|
|
20240808,171300,3342014758,1710,1710,1710,1710,0
|
|
20240808,171200,3342014758,1710,1710,1710,1710,0
|
|
20240808,171100,3342014758,1710,1710,1710,1710,0
|
|
20240808,171000,3342014758,1710,1710,1710,1710,0
|
|
20240808,170900,3342014758,1710,1710,1710,1710,0
|
|
20240808,170800,3342014758,1710,1710,1710,1710,0
|
|
20240808,170700,3342014758,1710,1710,1710,1710,0
|
|
20240808,170600,3342014758,1710,1710,1710,1710,0
|
|
20240808,170500,3342014758,1710,1710,1710,1710,0
|
|
20240808,170400,3342014758,1710,1710,1710,1710,0
|
|
20240808,170300,3342014758,1710,1710,1710,1710,0
|
|
20240808,170200,3342014758,1710,1710,1710,1710,0
|
|
20240808,170100,3342014758,1710,1710,1710,1710,0
|
|
20240808,170000,3342014758,1710,1710,1710,1710,0
|
|
20240808,165900,3342014758,1710,1710,1710,1710,0
|
|
20240808,165800,3342014758,1710,1710,1710,1710,0
|
|
20240808,165700,3342014758,1710,1710,1710,1710,0
|
|
20240808,165600,3342014758,1710,1710,1710,1710,16181
|
|
20240808,165500,3342014758,1710,1710,1710,1710,0
|
|
20240808,165400,3342014758,1710,1710,1710,1710,0
|
|
20240808,165300,3342014758,1710,1710,1710,1710,0
|
|
20240808,165200,3342014758,1710,1710,1710,1710,0
|
|
20240808,165100,3342014758,1710,1710,1710,1710,0
|
|
20240808,165000,3342014758,1710,1710,1710,1710,0
|
|
20240808,164900,3342014758,1710,1710,1710,1710,0
|
|
20240808,164800,3342014758,1710,1710,1710,1710,0
|
|
20240808,164700,3342014758,1710,1710,1710,1710,0
|
|
20240808,164600,3342014758,1710,1710,1710,1710,0
|
|
20240808,164500,3342014758,1710,1710,1710,1710,0
|
|
20240808,164400,3342014758,1710,1710,1710,1710,0
|
|
20240808,164300,3342014758,1710,1710,1710,1710,0
|
|
20240808,164200,3342014758,1710,1710,1710,1710,0
|
|
20240808,164100,3342014758,1710,1710,1710,1710,0
|
|
20240808,164000,3342014758,1710,1710,1710,1710,0
|
|
20240808,163900,3342014758,1710,1710,1710,1710,0
|
|
20240808,163800,3342014758,1710,1710,1710,1710,0
|
|
20240808,163700,3342014758,1710,1710,1710,1710,0
|
|
20240808,163600,3342014758,1710,1710,1710,1710,0
|
|
20240808,163500,3342014758,1710,1710,1710,1710,0
|
|
20240808,163400,3342014758,1710,1710,1710,1710,0
|
|
20240808,163300,3342014758,1710,1710,1710,1710,0
|
|
20240808,163200,3342014758,1710,1710,1710,1710,0
|
|
20240808,163100,3342014758,1710,1710,1710,1710,0
|
|
20240808,163000,3342014758,1710,1710,1710,1710,0
|
|
20240808,162900,3342014758,1710,1710,1710,1710,0
|
|
20240808,162800,3342014758,1710,1710,1710,1710,0
|
|
20240808,162700,3342014758,1710,1710,1710,1710,0
|
|
20240808,162600,3342014758,1710,1710,1710,1710,16181
|
|
20240808,162500,3342014758,1710,1710,1710,1710,0
|
|
20240808,162400,3342014758,1710,1710,1710,1710,0
|
|
20240808,162300,3342014758,1710,1710,1710,1710,0
|
|
20240808,162200,3342014758,1710,1710,1710,1710,0
|
|
20240808,162100,3342014758,1710,1710,1710,1710,0
|
|
20240808,162000,3342014758,1710,1710,1710,1710,0
|
|
20240808,161900,3342014758,1710,1710,1710,1710,0
|
|
20240808,161800,3342014758,1710,1710,1710,1710,0
|
|
20240808,161700,3342014758,1710,1710,1710,1710,0
|
|
20240808,161600,3342014758,1710,1710,1710,1710,0
|
|
20240808,161500,3342014758,1710,1710,1710,1710,0
|
|
20240808,161400,3342014758,1710,1710,1710,1710,0
|
|
20240808,161300,3342014758,1710,1710,1710,1710,0
|
|
20240808,161200,3342014758,1710,1710,1710,1710,0
|
|
20240808,161100,3342014758,1710,1710,1710,1710,0
|
|
20240808,161000,3342014758,1710,1710,1710,1710,0
|
|
20240808,160900,3342014758,1710,1710,1710,1710,0
|
|
20240808,160800,3342014758,1710,1710,1710,1710,0
|
|
20240808,160700,3342014758,1710,1710,1710,1710,0
|
|
20240808,160600,3342014758,1710,1710,1710,1710,0
|
|
20240808,160500,3342014758,1710,1710,1710,1710,0
|
|
20240808,160400,3342014758,1710,1710,1710,1710,0
|
|
20240808,160300,3342014758,1710,1710,1710,1710,0
|
|
20240808,160200,3342014758,1710,1710,1710,1710,0
|
|
20240808,160100,3342014758,1710,1710,1710,1710,0
|
|
20240808,160000,3342014758,1710,1710,1710,1710,0
|
|
20240808,155900,3342014758,1710,1710,1710,1710,0
|
|
20240808,155800,3342014758,1710,1710,1710,1710,0
|
|
20240808,155700,3342014758,1710,1710,1710,1710,0
|
|
20240808,155600,3342014758,1710,1710,1710,1710,16181
|
|
20240808,155500,3342014758,1710,1710,1710,1710,0
|
|
20240808,155400,3342014758,1710,1710,1710,1710,0
|
|
20240808,155300,3342014758,1710,1710,1710,1710,0
|
|
20240808,155200,3342014758,1710,1710,1710,1710,0
|
|
20240808,155100,3342014758,1710,1710,1710,1710,0
|
|
20240808,155000,3342014758,1710,1710,1710,1710,0
|
|
20240808,154900,3342014758,1710,1710,1710,1710,0
|
|
20240808,154800,3342014758,1710,1710,1710,1710,0
|
|
20240808,154700,3342014758,1710,1710,1710,1710,0
|
|
20240808,154600,3342014758,1710,1710,1710,1710,0
|
|
20240808,154500,3342014758,1710,1710,1710,1710,0
|
|
20240808,154400,3342014758,1710,1710,1710,1710,0
|
|
20240808,154300,3342014758,1710,1710,1710,1710,0
|
|
20240808,154200,3342014758,1710,1710,1710,1710,0
|
|
20240808,154100,3342014758,1710,1710,1710,1710,0
|
|
20240808,154000,3342014758,1710,1710,1710,1710,0
|
|
20240808,153900,3342014758,1710,1710,1710,1710,0
|
|
20240808,153800,3342014758,1710,1710,1710,1710,0
|
|
20240808,153700,3342014758,1710,1710,1710,1710,0
|
|
20240808,153600,3342014758,1710,1710,1710,1710,0
|
|
20240808,153500,3342014758,1710,1710,1710,1710,0
|
|
20240808,153400,3342014758,1710,1710,1710,1710,0
|
|
20240808,153300,3342014758,1710,1710,1710,1710,0
|
|
20240808,153200,3342014758,1710,1710,1710,1710,0
|
|
20240808,153100,3342014758,1710,1710,1710,1710,0
|
|
20240808,153000,3342014758,1710,1710,1710,1710,16181
|
|
20240808,152900,3314345248,1716,1716,1716,1716,0
|
|
20240808,152800,3314345248,1716,1716,1716,1716,0
|
|
20240808,152700,3314345248,1716,1716,1716,1716,0
|
|
20240808,152600,3314345248,1716,1716,1716,1716,0
|
|
20240808,152500,3314345248,1716,1716,1716,1716,0
|
|
20240808,152400,3314345248,1716,1716,1716,1716,0
|
|
20240808,152300,3314345248,1716,1716,1716,1716,0
|
|
20240808,152200,3314345248,1716,1716,1716,1716,0
|
|
20240808,152100,3314345248,1716,1716,1716,1716,0
|
|
20240808,152000,3314345248,1716,1716,1716,1716,0
|
|
20240808,151900,3314345248,1716,1709,1716,1709,304
|
|
20240808,151800,3313824660,1708,1709,1717,1707,8484
|
|
20240808,151700,3299304144,1710,1714,1714,1710,809
|
|
20240808,151600,3297920590,1713,1710,1714,1710,5434
|
|
20240808,151500,3288618993,1710,1710,1710,1708,455
|
|
20240808,151400,3287841649,1708,1708,1708,1707,1640
|
|
20240808,151300,3285040530,1710,1710,1710,1710,237
|
|
20240808,151200,3284635260,1710,1708,1710,1707,678
|
|
20240808,151100,3283477908,1710,1708,1711,1707,4778
|
|
20240808,151000,3275315005,1708,1710,1710,1708,1003
|
|
20240808,150900,3273601875,1709,1710,1710,1709,12
|
|
20240808,150800,3273581357,1709,1708,1709,1708,643
|
|
20240808,150700,3272482612,1708,1708,1708,1707,5808
|
|
20240808,150600,3262562554,1708,1707,1708,1707,136
|
|
20240808,150500,3262330337,1707,1707,1709,1706,731
|
|
20240808,150400,3261082935,1706,1707,1710,1706,5335
|
|
20240808,150300,3251980498,1710,1711,1711,1706,6775
|
|
20240808,150200,3240408086,1711,1710,1711,1710,460
|
|
20240808,150100,3239621481,1711,1712,1714,1711,1152
|
|
20240808,150000,3237650254,1711,1714,1714,1711,165
|
|
20240808,145900,3237367794,1714,1712,1715,1708,918
|
|
20240808,145800,3235797360,1713,1715,1715,1708,15340
|
|
20240808,145700,3209559378,1716,1717,1717,1715,487
|
|
20240808,145600,3208724160,1717,1712,1717,1712,121
|
|
20240808,145500,3208516587,1714,1712,1714,1712,4738
|
|
20240808,145400,3200404245,1712,1718,1718,1712,3765
|
|
20240808,145300,3193949714,1715,1715,1715,1715,58
|
|
20240808,145200,3193850244,1715,1715,1718,1715,153
|
|
20240808,145100,3193587843,1716,1717,1718,1716,1790
|
|
20240808,145000,3190514385,1717,1714,1717,1714,2786
|
|
20240808,144900,3185733536,1714,1711,1714,1711,898
|
|
20240808,144800,3184194373,1712,1712,1712,1712,1293
|
|
20240808,144700,3181980757,1712,1710,1712,1710,366
|
|
20240808,144600,3181354794,1710,1712,1712,1710,398
|
|
20240808,144500,3180674198,1711,1712,1712,1711,4
|
|
20240808,144400,3180667353,1712,1711,1712,1709,2042
|
|
20240808,144300,3177175783,1712,1713,1713,1712,463
|
|
20240808,144200,3176383068,1713,1711,1713,1711,170
|
|
20240808,144100,3176092008,1712,1712,1712,1709,286
|
|
20240808,144000,3175603222,1713,1709,1714,1708,299
|
|
20240808,143900,3175091986,1710,1714,1714,1710,4837
|
|
20240808,143800,3166817755,1712,1715,1715,1711,209
|
|
20240808,143700,3166460142,1711,1714,1716,1711,2942
|
|
20240808,143600,3161424009,1714,1713,1717,1712,302
|
|
20240808,143500,3160906793,1713,1713,1718,1712,266
|
|
20240808,143400,3160450581,1713,1719,1719,1713,3059
|
|
20240808,143300,3155206683,1720,1713,1720,1713,2764
|
|
20240808,143200,3150457639,1712,1707,1712,1707,2437
|
|
20240808,143100,3146289996,1707,1705,1707,1704,26
|
|
20240808,143000,3146245659,1704,1703,1704,1702,2720
|
|
20240808,142900,3141615389,1700,1703,1708,1700,22915
|
|
20240808,142800,3102626406,1710,1706,1710,1703,4046
|
|
20240808,142700,3095734275,1706,1710,1710,1706,515
|
|
20240808,142600,3094855549,1710,1710,1710,1705,1786
|
|
20240808,142500,3091809573,1710,1709,1710,1709,169
|
|
20240808,142400,3091520712,1705,1704,1709,1704,10
|
|
20240808,142300,3091503664,1704,1711,1711,1704,6975
|
|
20240808,142200,3079604430,1712,1717,1717,1712,2740
|
|
20240808,142100,3074903620,1717,1713,1717,1711,1366
|
|
20240808,142000,3072559663,1714,1711,1715,1709,1253
|
|
20240808,141900,3070413389,1712,1706,1714,1706,127
|
|
20240808,141800,3070196401,1706,1712,1714,1706,3117
|
|
20240808,141700,3064867271,1712,1710,1712,1710,2019
|
|
20240808,141600,3061411325,1707,1706,1707,1705,860
|
|
20240808,141500,3059943749,1705,1711,1712,1705,26126
|
|
20240808,141400,3015334013,1712,1717,1717,1711,258
|
|
20240808,141300,3014892277,1710,1716,1717,1710,15762
|
|
20240808,141200,2987904755,1717,1714,1719,1714,2771
|
|
20240808,141100,2983152401,1715,1719,1724,1712,4125
|
|
20240808,141000,2976084272,1711,1722,1722,1710,22579
|
|
20240808,140900,2937378227,1722,1720,1725,1715,3990
|
|
20240808,140800,2930526388,1718,1720,1720,1717,3511
|
|
20240808,140700,2924490294,1720,1725,1725,1715,31011
|
|
20240808,140600,2871257018,1722,1725,1726,1720,5029
|
|
20240808,140500,2862588161,1728,1722,1731,1717,21532
|
|
20240808,140400,2825516565,1722,1732,1745,1722,33112
|
|
20240808,140300,2768037333,1732,1712,1733,1706,53716
|
|
20240808,140200,2675420362,1710,1779,1779,1687,234589
|
|
20240808,140100,2270649608,1766,1762,1780,1758,80003
|
|
20240808,140000,2128686394,1758,1757,1760,1754,9985
|
|
20240808,135900,2111145081,1757,1756,1757,1755,3455
|
|
20240808,135800,2105080136,1757,1758,1758,1757,1324
|
|
20240808,135700,2102753861,1757,1757,1758,1757,18
|
|
20240808,135600,2102722228,1758,1763,1763,1758,3792
|
|
20240808,135500,2096047783,1762,1762,1765,1762,5911
|
|
20240808,135400,2085630883,1765,1764,1765,1763,993
|
|
20240808,135300,2083878490,1765,1768,1769,1759,2065
|
|
20240808,135200,2080245725,1767,1758,1767,1758,6963
|
|
20240808,135100,2067971812,1758,1759,1761,1757,4967
|
|
20240808,135000,2059235337,1760,1760,1761,1760,3646
|
|
20240808,134900,2052816932,1760,1760,1764,1759,1106
|
|
20240808,134800,2050868914,1761,1760,1762,1760,4105
|
|
20240808,134700,2043639221,1761,1759,1761,1756,5406
|
|
20240808,134600,2034127508,1758,1755,1759,1755,1838
|
|
20240808,134500,2030897990,1759,1767,1767,1753,4634
|
|
20240808,134400,2022721016,1767,1763,1770,1751,15690
|
|
20240808,134300,1995074846,1764,1745,1766,1744,11427
|
|
20240808,134200,1975060721,1744,1778,1778,1742,8339
|
|
20240808,134100,1960321041,1774,1782,1785,1774,36151
|
|
20240808,134000,1895984772,1781,1791,1791,1781,25189
|
|
20240808,133900,1851000869,1788,1787,1794,1787,43043
|
|
20240808,133800,1773911272,1787,1784,1789,1783,16939
|
|
20240808,133700,1743656700,1784,1779,1786,1779,4241
|
|
20240808,133600,1736091097,1784,1784,1790,1778,11603
|
|
20240808,133500,1715389024,1782,1780,1792,1777,37924
|
|
20240808,133400,1647747627,1777,1769,1779,1769,22547
|
|
20240808,133300,1607771784,1769,1749,1775,1749,65862
|
|
20240808,133200,1491860406,1749,1749,1750,1743,2400
|
|
20240808,133100,1487672254,1750,1745,1750,1742,929
|
|
20240808,133000,1486053108,1745,1753,1755,1744,4806
|
|
20240808,132900,1477659820,1755,1757,1758,1754,3512
|
|
20240808,132800,1471491010,1755,1745,1756,1740,51541
|
|
20240808,132700,1381316640,1745,1737,1745,1736,28492
|
|
20240808,132600,1331711036,1736,1733,1736,1725,20927
|
|
20240808,132500,1295489825,1733,1739,1739,1733,2074
|
|
20240808,132400,1291894031,1735,1740,1740,1735,4129
|
|
20240808,132300,1284721936,1740,1740,1740,1738,1598
|
|
20240808,132200,1281944464,1741,1740,1741,1738,2092
|
|
20240808,132100,1278306299,1740,1740,1742,1736,2243
|
|
20240808,132000,1274405249,1743,1745,1745,1740,1532
|
|
20240808,131900,1271733370,1745,1733,1745,1733,28449
|
|
20240808,131800,1222269744,1735,1732,1735,1732,10220
|
|
20240808,131700,1204554816,1734,1729,1734,1728,9769
|
|
20240808,131600,1187653006,1728,1719,1729,1717,7999
|
|
20240808,131500,1173870349,1725,1721,1725,1718,7384
|
|
20240808,131400,1161165452,1726,1721,1727,1720,2087
|
|
20240808,131300,1157574726,1720,1733,1733,1720,1191
|
|
20240808,131200,1155522999,1726,1728,1739,1721,12505
|
|
20240808,131100,1133919041,1728,1700,1728,1700,40089
|
|
20240808,131000,1065160680,1700,1700,1700,1700,0
|
|
20240808,130900,1065160680,1700,1703,1707,1695,5565
|
|
20240808,130800,1055708334,1705,1707,1709,1704,1691
|
|
20240808,130700,1052821367,1710,1707,1710,1707,3458
|
|
20240808,130600,1046910575,1709,1709,1710,1708,2864
|
|
20240808,130500,1042015163,1710,1705,1711,1699,3199
|
|
20240808,130400,1036554180,1705,1698,1709,1698,28953
|
|
20240808,130300,987312171,1699,1696,1700,1696,15380
|
|
20240808,130200,961174231,1692,1690,1695,1690,37601
|
|
20240808,130100,897548332,1690,1689,1690,1689,646
|
|
20240808,130000,896456595,1689,1689,1689,1688,2158
|
|
20240808,125900,892812063,1689,1687,1689,1686,1277
|
|
20240808,125800,890656705,1689,1687,1690,1687,888
|
|
20240808,125700,889157131,1689,1687,1689,1686,4215
|
|
20240808,125600,882040460,1689,1689,1689,1686,2558
|
|
20240808,125500,877724939,1689,1689,1690,1689,510
|
|
20240808,125400,876863333,1689,1689,1689,1686,90
|
|
20240808,125300,876711468,1686,1688,1688,1686,1956
|
|
20240808,125200,873410388,1690,1690,1690,1690,131
|
|
20240808,125100,873188998,1690,1687,1690,1687,35
|
|
20240808,125000,873129888,1690,1688,1690,1688,861
|
|
20240808,124900,871676100,1690,1690,1690,1690,12
|
|
20240808,124800,871655820,1690,1689,1690,1687,403
|
|
20240808,124700,870975552,1687,1689,1690,1687,1337
|
|
20240808,124600,868716135,1690,1688,1690,1688,2735
|
|
20240808,124500,864097345,1686,1686,1686,1686,4
|
|
20240808,124400,864090601,1686,1686,1686,1686,3
|
|
20240808,124300,864085543,1688,1688,1688,1688,2006
|
|
20240808,124200,860699415,1688,1685,1688,1685,682
|
|
20240808,124100,859548400,1688,1688,1688,1688,34
|
|
20240808,124000,859491008,1688,1684,1688,1684,1030
|
|
20240808,123900,857753453,1687,1687,1687,1687,549
|
|
20240808,123800,856827290,1687,1680,1687,1680,243
|
|
20240808,123700,856418889,1681,1687,1687,1681,10875
|
|
20240808,123600,838133788,1685,1686,1687,1685,195
|
|
20240808,123500,837805096,1688,1688,1688,1688,35
|
|
20240808,123400,837746016,1688,1686,1688,1686,7
|
|
20240808,123300,837734208,1682,1688,1688,1682,37
|
|
20240808,123200,837671770,1686,1686,1686,1686,0
|
|
20240808,123100,837671770,1686,1681,1690,1681,10946
|
|
20240808,123000,819219075,1680,1685,1686,1680,2223
|
|
20240808,122900,815478157,1684,1689,1691,1682,1976
|
|
20240808,122800,812149170,1691,1690,1691,1680,16270
|
|
20240808,122700,784723388,1690,1688,1690,1685,4944
|
|
20240808,122600,776376566,1688,1685,1688,1685,2693
|
|
20240808,122500,771834077,1684,1684,1684,1684,609
|
|
20240808,122400,770808521,1684,1681,1684,1681,3512
|
|
20240808,122300,764895979,1683,1681,1683,1681,39
|
|
20240808,122200,764830386,1681,1680,1681,1680,958
|
|
20240808,122100,763220054,1680,1679,1680,1679,3239
|
|
20240808,122000,757779735,1680,1680,1680,1680,122
|
|
20240808,121900,757574775,1679,1680,1680,1679,206
|
|
20240808,121800,757228697,1680,1679,1680,1679,3089
|
|
20240808,121700,752041266,1679,1678,1679,1678,3771
|
|
20240808,121600,745713527,1679,1678,1679,1678,3682
|
|
20240808,121500,739535129,1678,1676,1678,1676,221
|
|
20240808,121400,739164731,1674,1674,1674,1674,101
|
|
20240808,121300,738995657,1674,1675,1678,1673,1468
|
|
20240808,121200,736536493,1675,1677,1677,1675,322
|
|
20240808,121100,735996643,1677,1677,1677,1677,1009
|
|
20240808,121000,734304550,1677,1677,1677,1677,4
|
|
20240808,120900,734297842,1671,1675,1677,1671,2005
|
|
20240808,120800,730943707,1676,1676,1676,1676,413
|
|
20240808,120700,730251519,1676,1676,1677,1676,850
|
|
20240808,120600,728826676,1677,1677,1677,1675,5
|
|
20240808,120500,728818293,1675,1676,1677,1675,562
|
|
20240808,120400,727876025,1676,1676,1677,1676,405
|
|
20240808,120300,727197240,1675,1675,1675,1675,0
|
|
20240808,120200,727197240,1675,1678,1678,1675,3280
|
|
20240808,120100,721693406,1674,1677,1677,1674,65
|
|
20240808,120000,721584581,1673,1673,1673,1673,3200
|
|
20240808,115900,716230981,1673,1673,1677,1673,19213
|
|
20240808,115800,684060650,1673,1672,1674,1672,11640
|
|
20240808,115700,664584998,1670,1670,1670,1670,0
|
|
20240808,115600,664584998,1670,1670,1670,1670,0
|
|
20240808,115500,664584998,1670,1672,1672,1670,42
|
|
20240808,115400,664514778,1673,1673,1673,1673,10
|
|
20240808,115300,664498048,1672,1672,1672,1672,13
|
|
20240808,115200,664476312,1672,1669,1672,1669,5
|
|
20240808,115100,664467961,1669,1671,1671,1669,645
|
|
20240808,115000,663391091,1672,1672,1672,1672,20
|
|
20240808,114900,663357651,1672,1672,1672,1672,73
|
|
20240808,114800,663235595,1672,1672,1673,1672,1034
|
|
20240808,114700,661505747,1670,1670,1670,1670,25
|
|
20240808,114600,661463997,1670,1670,1670,1669,320
|
|
20240808,114500,660929851,1670,1669,1670,1669,73
|
|
20240808,114400,660807993,1670,1669,1670,1669,57
|
|
20240808,114300,660712820,1669,1669,1669,1669,392
|
|
20240808,114200,660058572,1669,1669,1669,1669,0
|
|
20240808,114100,660058572,1669,1669,1669,1669,310
|
|
20240808,114000,659541182,1670,1671,1671,1670,1548
|
|
20240808,113900,656956015,1671,1671,1671,1670,38
|
|
20240808,113800,656892524,1671,1671,1672,1671,107
|
|
20240808,113700,656713633,1672,1672,1672,1672,7
|
|
20240808,113600,656701929,1671,1671,1671,1670,438
|
|
20240808,113500,655970344,1674,1671,1674,1671,252
|
|
20240808,113400,655549246,1671,1673,1673,1671,838
|
|
20240808,113300,654148091,1674,1674,1674,1674,1
|
|
20240808,113200,654146417,1674,1673,1674,1672,1118
|
|
20240808,113100,652276113,1673,1670,1673,1670,649
|
|
20240808,113000,651191892,1672,1670,1672,1670,26
|
|
20240808,112900,651148470,1674,1674,1674,1674,1020
|
|
20240808,112800,649440990,1674,1674,1674,1674,0
|
|
20240808,112700,649440990,1674,1673,1674,1669,6357
|
|
20240808,112600,638830678,1673,1674,1674,1673,685
|
|
20240808,112500,637684053,1674,1673,1674,1673,482
|
|
20240808,112400,636877195,1672,1673,1674,1671,54
|
|
20240808,112300,636786873,1674,1671,1674,1671,134
|
|
20240808,112200,636562892,1670,1670,1670,1670,91
|
|
20240808,112100,636410922,1669,1670,1670,1669,158
|
|
20240808,112000,636147111,1670,1671,1671,1670,8
|
|
20240808,111900,636133745,1670,1670,1670,1669,2285
|
|
20240808,111800,632317895,1669,1668,1669,1668,22
|
|
20240808,111700,632281180,1668,1667,1668,1667,2475
|
|
20240808,111600,628152881,1668,1668,1668,1668,540
|
|
20240808,111500,627252161,1668,1666,1668,1663,1692
|
|
20240808,111400,624431634,1665,1662,1665,1662,1477
|
|
20240808,111300,621975486,1662,1662,1665,1662,296
|
|
20240808,111200,621483519,1661,1662,1662,1661,2929
|
|
20240808,111100,616618326,1662,1664,1664,1662,4450
|
|
20240808,111000,609222219,1664,1665,1665,1664,397
|
|
20240808,110900,608561217,1666,1666,1666,1666,162
|
|
20240808,110800,608291325,1666,1665,1666,1665,39
|
|
20240808,110700,608226352,1666,1665,1667,1665,512
|
|
20240808,110600,607372856,1667,1665,1667,1665,125
|
|
20240808,110500,607164623,1665,1665,1665,1665,482
|
|
20240808,110400,606362093,1665,1663,1665,1663,1239
|
|
20240808,110300,604299385,1661,1661,1663,1661,1013
|
|
20240808,110200,602616770,1660,1662,1662,1660,2091
|
|
20240808,110100,599144560,1660,1660,1662,1660,479
|
|
20240808,110000,598349220,1660,1659,1660,1659,15
|
|
20240808,105900,598324323,1659,1658,1659,1657,2371
|
|
20240808,105800,594390840,1658,1659,1659,1658,1002
|
|
20240808,105700,592728523,1655,1657,1659,1655,3006
|
|
20240808,105600,587750703,1654,1654,1654,1654,3008
|
|
20240808,105500,582775471,1653,1653,1653,1652,1795
|
|
20240808,105400,579810110,1653,1658,1658,1653,1513
|
|
20240808,105300,577308858,1654,1655,1655,1654,63
|
|
20240808,105200,577204655,1655,1654,1655,1653,1007
|
|
20240808,105100,575539876,1658,1658,1658,1658,10
|
|
20240808,105000,575523296,1659,1658,1659,1658,281
|
|
20240808,104900,575057137,1653,1654,1659,1653,2815
|
|
20240808,104800,570401593,1659,1658,1659,1658,497
|
|
20240808,104700,569577566,1658,1658,1658,1658,2361
|
|
20240808,104600,565663028,1659,1653,1659,1653,595
|
|
20240808,104500,564676528,1654,1654,1654,1654,2
|
|
20240808,104400,564673220,1656,1656,1656,1656,10
|
|
20240808,104300,564656660,1656,1652,1656,1652,511
|
|
20240808,104200,563812444,1652,1652,1656,1652,17
|
|
20240808,104100,563784340,1652,1652,1652,1652,1800
|
|
20240808,104000,560810740,1653,1652,1657,1652,1149
|
|
20240808,103900,558912581,1652,1652,1652,1652,3
|
|
20240808,103800,558907625,1657,1657,1657,1657,2
|
|
20240808,103700,558904311,1651,1652,1652,1651,1000
|
|
20240808,103600,557253306,1651,1657,1657,1651,530
|
|
20240808,103500,556378096,1652,1651,1656,1651,7
|
|
20240808,103400,556366523,1651,1652,1657,1651,1064
|
|
20240808,103300,554607888,1657,1657,1657,1657,0
|
|
20240808,103200,554607888,1657,1657,1657,1650,644
|
|
20240808,103100,553540811,1656,1657,1657,1656,8
|
|
20240808,103000,553527560,1650,1652,1652,1650,2987
|
|
20240808,102900,548597607,1652,1655,1655,1652,436
|
|
20240808,102800,547876971,1653,1658,1658,1653,55
|
|
20240808,102700,547785796,1658,1659,1659,1658,760
|
|
20240808,102600,546525106,1660,1659,1660,1659,1565
|
|
20240808,102500,543928538,1659,1661,1661,1652,1354
|
|
20240808,102400,541679662,1662,1653,1662,1652,110
|
|
20240808,102300,541497478,1653,1660,1663,1653,4145
|
|
20240808,102200,534605992,1660,1659,1660,1659,5011
|
|
20240808,102100,526289234,1659,1652,1659,1652,4
|
|
20240808,102000,526282619,1659,1659,1659,1659,0
|
|
20240808,101900,526282619,1659,1659,1660,1659,4396
|
|
20240808,101800,518986262,1652,1652,1652,1652,2
|
|
20240808,101700,518982958,1660,1660,1660,1660,1000
|
|
20240808,101600,517322958,1660,1657,1660,1657,44
|
|
20240808,101500,517249984,1650,1659,1660,1650,2392
|
|
20240808,101400,513280425,1650,1650,1659,1650,7291
|
|
20240808,101300,501226940,1649,1652,1652,1649,621
|
|
20240808,101200,500202905,1649,1649,1649,1649,87
|
|
20240808,101100,500059442,1649,1649,1649,1649,3
|
|
20240808,101000,500054495,1649,1652,1652,1649,1519
|
|
20240808,100900,497549370,1652,1649,1652,1648,3992
|
|
20240808,100800,490966171,1649,1648,1649,1648,1481
|
|
20240808,100700,488524889,1648,1648,1648,1648,1878
|
|
20240808,100600,485429945,1648,1648,1648,1648,15
|
|
20240808,100500,485405225,1648,1648,1648,1639,15335
|
|
20240808,100400,460241893,1649,1649,1649,1645,17
|
|
20240808,100300,460213872,1645,1645,1648,1645,1217
|
|
20240808,100200,458209772,1647,1645,1647,1645,303
|
|
20240808,100100,457711331,1647,1647,1647,1647,3
|
|
20240808,100000,457706390,1647,1645,1647,1644,6235
|
|
20240808,095900,447455544,1644,1647,1647,1644,506
|
|
20240808,095800,446623662,1643,1643,1643,1643,103
|
|
20240808,095700,446454433,1645,1643,1646,1643,475
|
|
20240808,095600,445672613,1642,1641,1645,1641,5127
|
|
20240808,095500,437254394,1641,1639,1641,1639,7924
|
|
20240808,095400,424260625,1638,1638,1639,1638,308
|
|
20240808,095300,423756120,1638,1638,1638,1638,20
|
|
20240808,095200,423723360,1638,1636,1638,1636,6295
|
|
20240808,095100,413423295,1635,1636,1636,1634,236
|
|
20240808,095000,413037626,1637,1638,1638,1634,558
|
|
20240808,094900,412125163,1637,1638,1638,1636,13239
|
|
20240808,094800,390452976,1638,1638,1640,1638,745
|
|
20240808,094700,389232614,1639,1641,1641,1638,5583
|
|
20240808,094600,380084803,1641,1640,1641,1640,353
|
|
20240808,094500,379505531,1641,1641,1642,1640,11722
|
|
20240808,094400,360279284,1641,1641,1647,1641,5244
|
|
20240808,094300,351673551,1648,1652,1652,1640,7277
|
|
20240808,094200,339730466,1643,1646,1653,1642,2318
|
|
20240808,094100,335920693,1646,1646,1646,1646,23
|
|
20240808,094000,335882835,1646,1644,1646,1644,54
|
|
20240808,093900,335793957,1644,1646,1646,1644,4108
|
|
20240808,093800,329036577,1646,1645,1646,1644,1247
|
|
20240808,093700,326986297,1645,1646,1653,1645,13176
|
|
20240808,093600,305267637,1653,1654,1654,1646,73
|
|
20240808,093500,305147347,1654,1646,1654,1646,2119
|
|
20240808,093400,301659275,1646,1650,1650,1646,25509
|
|
20240808,093300,259632638,1650,1651,1651,1650,5513
|
|
20240808,093200,250536148,1651,1653,1653,1651,3244
|
|
20240808,093100,245178571,1652,1652,1653,1652,265
|
|
20240808,093000,244740691,1653,1654,1654,1653,1579
|
|
20240808,092900,242130374,1654,1654,1654,1654,567
|
|
20240808,092800,241192556,1653,1653,1654,1653,127
|
|
20240808,092700,240982525,1653,1654,1654,1653,150
|
|
20240808,092600,240734475,1654,1653,1654,1653,16
|
|
20240808,092500,240708026,1654,1654,1654,1654,188
|
|
20240808,092400,240397074,1655,1656,1656,1655,2436
|
|
20240808,092300,236364617,1656,1657,1659,1656,5498
|
|
20240808,092200,227254629,1659,1657,1659,1657,3157
|
|
20240808,092100,222021276,1657,1656,1657,1655,3375
|
|
20240808,092000,216428980,1656,1653,1656,1653,127
|
|
20240808,091900,216218749,1652,1652,1652,1652,0
|
|
20240808,091800,216218749,1652,1652,1653,1652,220
|
|
20240808,091700,215855211,1652,1655,1655,1652,162
|
|
20240808,091600,215587110,1655,1650,1655,1650,2087
|
|
20240808,091500,212136492,1650,1650,1650,1650,6
|
|
20240808,091400,212126592,1651,1651,1651,1651,1130
|
|
20240808,091300,210260962,1652,1650,1652,1647,1550
|
|
20240808,091200,207705881,1650,1650,1650,1647,6299
|
|
20240808,091100,197317531,1650,1654,1654,1649,15179
|
|
20240808,091000,172271253,1657,1655,1657,1650,26042
|
|
20240808,090900,129185775,1654,1654,1658,1654,434
|
|
20240808,090800,128467648,1655,1655,1655,1655,404
|
|
20240808,090700,127799028,1655,1659,1660,1655,3163
|
|
20240808,090600,122559980,1660,1659,1660,1653,5319
|
|
20240808,090500,113744669,1659,1659,1659,1652,363
|
|
20240808,090400,113142514,1652,1660,1660,1652,2661
|
|
20240808,090300,108745704,1651,1651,1651,1651,4548
|
|
20240808,090200,101236956,1662,1657,1662,1650,8082
|
|
20240808,090100,87859373,1663,1663,1663,1657,2595
|
|
20240808,090000,83554038,1666,1678,1678,1664,46057
|