627 lines
32 KiB
CSV
627 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,192400,21157944422,1745,1745,1745,1745,60568
|
|
20240816,192300,21157944422,1745,1745,1745,1745,0
|
|
20240816,192200,21157944422,1745,1745,1745,1745,0
|
|
20240816,192100,21157944422,1745,1745,1745,1745,0
|
|
20240816,192000,21157944422,1745,1745,1745,1745,0
|
|
20240816,191900,21157944422,1745,1745,1745,1745,0
|
|
20240816,191800,21157944422,1745,1745,1745,1745,0
|
|
20240816,191700,21157944422,1745,1745,1745,1745,0
|
|
20240816,191600,21157944422,1745,1745,1745,1745,0
|
|
20240816,191500,21157944422,1745,1745,1745,1745,0
|
|
20240816,191400,21157944422,1745,1745,1745,1745,0
|
|
20240816,191300,21157944422,1745,1745,1745,1745,0
|
|
20240816,191200,21157944422,1745,1745,1745,1745,0
|
|
20240816,191100,21157944422,1745,1745,1745,1745,0
|
|
20240816,191000,21157944422,1745,1745,1745,1745,0
|
|
20240816,190900,21157944422,1745,1745,1745,1745,0
|
|
20240816,190800,21157944422,1745,1745,1745,1745,0
|
|
20240816,190700,21157944422,1745,1745,1745,1745,0
|
|
20240816,190600,21157944422,1745,1745,1745,1745,0
|
|
20240816,190500,21157944422,1745,1745,1745,1745,0
|
|
20240816,190400,21157944422,1745,1745,1745,1745,0
|
|
20240816,190300,21157944422,1745,1745,1745,1745,0
|
|
20240816,190200,21157944422,1745,1745,1745,1745,0
|
|
20240816,190100,21157944422,1745,1745,1745,1745,0
|
|
20240816,190000,21157944422,1745,1745,1745,1745,0
|
|
20240816,185900,21157944422,1745,1745,1745,1745,0
|
|
20240816,185800,21157944422,1745,1745,1745,1745,0
|
|
20240816,185700,21157944422,1745,1745,1745,1745,0
|
|
20240816,185600,21157944422,1745,1745,1745,1745,0
|
|
20240816,185500,21157944422,1745,1745,1745,1745,0
|
|
20240816,185400,21157944422,1745,1745,1745,1745,60568
|
|
20240816,185300,21157944422,1745,1745,1745,1745,0
|
|
20240816,185200,21157944422,1745,1745,1745,1745,0
|
|
20240816,185100,21157944422,1745,1745,1745,1745,0
|
|
20240816,185000,21157944422,1745,1745,1745,1745,0
|
|
20240816,184900,21157944422,1745,1745,1745,1745,0
|
|
20240816,184800,21157944422,1745,1745,1745,1745,0
|
|
20240816,184700,21157944422,1745,1745,1745,1745,0
|
|
20240816,184600,21157944422,1745,1745,1745,1745,0
|
|
20240816,184500,21157944422,1745,1745,1745,1745,0
|
|
20240816,184400,21157944422,1745,1745,1745,1745,0
|
|
20240816,184300,21157944422,1745,1745,1745,1745,0
|
|
20240816,184200,21157944422,1745,1745,1745,1745,0
|
|
20240816,184100,21157944422,1745,1745,1745,1745,0
|
|
20240816,184000,21157944422,1745,1745,1745,1745,0
|
|
20240816,183900,21157944422,1745,1745,1745,1745,0
|
|
20240816,183800,21157944422,1745,1745,1745,1745,0
|
|
20240816,183700,21157944422,1745,1745,1745,1745,0
|
|
20240816,183600,21157944422,1745,1745,1745,1745,0
|
|
20240816,183500,21157944422,1745,1745,1745,1745,0
|
|
20240816,183400,21157944422,1745,1745,1745,1745,0
|
|
20240816,183300,21157944422,1745,1745,1745,1745,0
|
|
20240816,183200,21157944422,1745,1745,1745,1745,0
|
|
20240816,183100,21157944422,1745,1745,1745,1745,0
|
|
20240816,183000,21157944422,1745,1745,1745,1745,0
|
|
20240816,182900,21157944422,1745,1745,1745,1745,0
|
|
20240816,182800,21157944422,1745,1745,1745,1745,0
|
|
20240816,182700,21157944422,1745,1745,1745,1745,0
|
|
20240816,182600,21157944422,1745,1745,1745,1745,0
|
|
20240816,182500,21157944422,1745,1745,1745,1745,0
|
|
20240816,182400,21157944422,1745,1745,1745,1745,60568
|
|
20240816,182300,21157944422,1745,1745,1745,1745,0
|
|
20240816,182200,21157944422,1745,1745,1745,1745,0
|
|
20240816,182100,21157944422,1745,1745,1745,1745,0
|
|
20240816,182000,21157944422,1745,1745,1745,1745,0
|
|
20240816,181900,21157944422,1745,1745,1745,1745,0
|
|
20240816,181800,21157944422,1745,1745,1745,1745,0
|
|
20240816,181700,21157944422,1745,1745,1745,1745,0
|
|
20240816,181600,21157944422,1745,1745,1745,1745,0
|
|
20240816,181500,21157944422,1745,1745,1745,1745,0
|
|
20240816,181400,21157944422,1745,1745,1745,1745,0
|
|
20240816,181300,21157944422,1745,1745,1745,1745,0
|
|
20240816,181200,21157944422,1745,1745,1745,1745,0
|
|
20240816,181100,21157944422,1745,1745,1745,1745,0
|
|
20240816,181000,21157944422,1745,1745,1745,1745,0
|
|
20240816,180900,21157944422,1745,1745,1745,1745,0
|
|
20240816,180800,21157944422,1745,1745,1745,1745,0
|
|
20240816,180700,21157944422,1745,1745,1745,1745,0
|
|
20240816,180600,21157944422,1745,1745,1745,1745,0
|
|
20240816,180500,21157944422,1745,1745,1745,1745,0
|
|
20240816,180400,21157944422,1745,1745,1745,1745,0
|
|
20240816,180300,21157944422,1745,1745,1745,1745,0
|
|
20240816,180200,21157944422,1745,1745,1745,1745,0
|
|
20240816,180100,21157944422,1745,1745,1745,1745,0
|
|
20240816,180000,21157944422,1745,1745,1745,1745,0
|
|
20240816,175900,21157944422,1745,1745,1745,1745,0
|
|
20240816,175800,21157944422,1745,1745,1745,1745,0
|
|
20240816,175700,21157944422,1745,1745,1745,1745,0
|
|
20240816,175600,21157944422,1745,1745,1745,1745,0
|
|
20240816,175500,21157944422,1745,1745,1745,1745,0
|
|
20240816,175400,21157944422,1745,1745,1745,1745,60568
|
|
20240816,175300,21157944422,1745,1745,1745,1745,0
|
|
20240816,175200,21157944422,1745,1745,1745,1745,0
|
|
20240816,175100,21157944422,1745,1745,1745,1745,0
|
|
20240816,175000,21157944422,1745,1745,1745,1745,0
|
|
20240816,174900,21157944422,1745,1745,1745,1745,0
|
|
20240816,174800,21157944422,1745,1745,1745,1745,0
|
|
20240816,174700,21157944422,1745,1745,1745,1745,0
|
|
20240816,174600,21157944422,1745,1745,1745,1745,0
|
|
20240816,174500,21157944422,1745,1745,1745,1745,0
|
|
20240816,174400,21157944422,1745,1745,1745,1745,0
|
|
20240816,174300,21157944422,1745,1745,1745,1745,0
|
|
20240816,174200,21157944422,1745,1745,1745,1745,0
|
|
20240816,174100,21157944422,1745,1745,1745,1745,0
|
|
20240816,174000,21157944422,1745,1745,1745,1745,0
|
|
20240816,173900,21157944422,1745,1745,1745,1745,0
|
|
20240816,173800,21157944422,1745,1745,1745,1745,0
|
|
20240816,173700,21157944422,1745,1745,1745,1745,0
|
|
20240816,173600,21157944422,1745,1745,1745,1745,0
|
|
20240816,173500,21157944422,1745,1745,1745,1745,0
|
|
20240816,173400,21157944422,1745,1745,1745,1745,0
|
|
20240816,173300,21157944422,1745,1745,1745,1745,0
|
|
20240816,173200,21157944422,1745,1745,1745,1745,0
|
|
20240816,173100,21157944422,1745,1745,1745,1745,0
|
|
20240816,173000,21157944422,1745,1745,1745,1745,0
|
|
20240816,172900,21157944422,1745,1745,1745,1745,0
|
|
20240816,172800,21157944422,1745,1745,1745,1745,0
|
|
20240816,172700,21157944422,1745,1745,1745,1745,0
|
|
20240816,172600,21157944422,1745,1745,1745,1745,0
|
|
20240816,172500,21157944422,1745,1745,1745,1745,0
|
|
20240816,172400,21157944422,1745,1745,1745,1745,60568
|
|
20240816,172300,21157944422,1745,1745,1745,1745,0
|
|
20240816,172200,21157944422,1745,1745,1745,1745,0
|
|
20240816,172100,21157944422,1745,1745,1745,1745,0
|
|
20240816,172000,21157944422,1745,1745,1745,1745,0
|
|
20240816,171900,21157944422,1745,1745,1745,1745,0
|
|
20240816,171800,21157944422,1745,1745,1745,1745,0
|
|
20240816,171700,21157944422,1745,1745,1745,1745,0
|
|
20240816,171600,21157944422,1745,1745,1745,1745,0
|
|
20240816,171500,21157944422,1745,1745,1745,1745,0
|
|
20240816,171400,21157944422,1745,1745,1745,1745,0
|
|
20240816,171300,21157944422,1745,1745,1745,1745,0
|
|
20240816,171200,21157944422,1745,1745,1745,1745,0
|
|
20240816,171100,21157944422,1745,1745,1745,1745,0
|
|
20240816,171000,21157944422,1745,1745,1745,1745,0
|
|
20240816,170900,21157944422,1745,1745,1745,1745,0
|
|
20240816,170800,21157944422,1745,1745,1745,1745,0
|
|
20240816,170700,21157944422,1745,1745,1745,1745,0
|
|
20240816,170600,21157944422,1745,1745,1745,1745,0
|
|
20240816,170500,21157944422,1745,1745,1745,1745,0
|
|
20240816,170400,21157944422,1745,1745,1745,1745,0
|
|
20240816,170300,21157944422,1745,1745,1745,1745,0
|
|
20240816,170200,21157944422,1745,1745,1745,1745,0
|
|
20240816,170100,21157944422,1745,1745,1745,1745,0
|
|
20240816,170000,21157944422,1745,1745,1745,1745,0
|
|
20240816,165900,21157944422,1745,1745,1745,1745,0
|
|
20240816,165800,21157944422,1745,1745,1745,1745,0
|
|
20240816,165700,21157944422,1745,1745,1745,1745,0
|
|
20240816,165600,21157944422,1745,1745,1745,1745,0
|
|
20240816,165500,21157944422,1745,1745,1745,1745,0
|
|
20240816,165400,21157944422,1745,1745,1745,1745,60568
|
|
20240816,165300,21157944422,1745,1745,1745,1745,0
|
|
20240816,165200,21157944422,1745,1745,1745,1745,0
|
|
20240816,165100,21157944422,1745,1745,1745,1745,0
|
|
20240816,165000,21157944422,1745,1745,1745,1745,0
|
|
20240816,164900,21157944422,1745,1745,1745,1745,0
|
|
20240816,164800,21157944422,1745,1745,1745,1745,0
|
|
20240816,164700,21157944422,1745,1745,1745,1745,0
|
|
20240816,164600,21157944422,1745,1745,1745,1745,0
|
|
20240816,164500,21157944422,1745,1745,1745,1745,0
|
|
20240816,164400,21157944422,1745,1745,1745,1745,0
|
|
20240816,164300,21157944422,1745,1745,1745,1745,0
|
|
20240816,164200,21157944422,1745,1745,1745,1745,0
|
|
20240816,164100,21157944422,1745,1745,1745,1745,0
|
|
20240816,164000,21157944422,1745,1745,1745,1745,0
|
|
20240816,163900,21157944422,1745,1745,1745,1745,0
|
|
20240816,163800,21157944422,1745,1745,1745,1745,0
|
|
20240816,163700,21157944422,1745,1745,1745,1745,0
|
|
20240816,163600,21157944422,1745,1745,1745,1745,0
|
|
20240816,163500,21157944422,1745,1745,1745,1745,0
|
|
20240816,163400,21157944422,1745,1745,1745,1745,0
|
|
20240816,163300,21157944422,1745,1745,1745,1745,0
|
|
20240816,163200,21157944422,1745,1745,1745,1745,0
|
|
20240816,163100,21157944422,1745,1745,1745,1745,0
|
|
20240816,163000,21157944422,1745,1745,1745,1745,0
|
|
20240816,162900,21157944422,1745,1745,1745,1745,0
|
|
20240816,162800,21157944422,1745,1745,1745,1745,0
|
|
20240816,162700,21157944422,1745,1745,1745,1745,0
|
|
20240816,162600,21157944422,1745,1745,1745,1745,0
|
|
20240816,162500,21157944422,1745,1745,1745,1745,0
|
|
20240816,162400,21157944422,1745,1745,1745,1745,60568
|
|
20240816,162300,21157944422,1745,1745,1745,1745,0
|
|
20240816,162200,21157944422,1745,1745,1745,1745,0
|
|
20240816,162100,21157944422,1745,1745,1745,1745,0
|
|
20240816,162000,21157944422,1745,1745,1745,1745,0
|
|
20240816,161900,21157944422,1745,1745,1745,1745,0
|
|
20240816,161800,21157944422,1745,1745,1745,1745,0
|
|
20240816,161700,21157944422,1745,1745,1745,1745,0
|
|
20240816,161600,21157944422,1745,1745,1745,1745,0
|
|
20240816,161500,21157944422,1745,1745,1745,1745,0
|
|
20240816,161400,21157944422,1745,1745,1745,1745,0
|
|
20240816,161300,21157944422,1745,1745,1745,1745,0
|
|
20240816,161200,21157944422,1745,1745,1745,1745,0
|
|
20240816,161100,21157944422,1745,1745,1745,1745,0
|
|
20240816,161000,21157944422,1745,1745,1745,1745,0
|
|
20240816,160900,21157944422,1745,1745,1745,1745,0
|
|
20240816,160800,21157944422,1745,1745,1745,1745,0
|
|
20240816,160700,21157944422,1745,1745,1745,1745,0
|
|
20240816,160600,21157944422,1745,1745,1745,1745,0
|
|
20240816,160500,21157944422,1745,1745,1745,1745,0
|
|
20240816,160400,21157944422,1745,1745,1745,1745,0
|
|
20240816,160300,21157944422,1745,1745,1745,1745,0
|
|
20240816,160200,21157944422,1745,1745,1745,1745,0
|
|
20240816,160100,21157944422,1745,1745,1745,1745,0
|
|
20240816,160000,21157944422,1745,1745,1745,1745,0
|
|
20240816,155900,21157944422,1745,1745,1745,1745,0
|
|
20240816,155800,21157944422,1745,1745,1745,1745,0
|
|
20240816,155700,21157944422,1745,1745,1745,1745,0
|
|
20240816,155600,21157944422,1745,1745,1745,1745,0
|
|
20240816,155500,21157944422,1745,1745,1745,1745,0
|
|
20240816,155400,21157944422,1745,1745,1745,1745,60568
|
|
20240816,155300,21157944422,1745,1745,1745,1745,0
|
|
20240816,155200,21157944422,1745,1745,1745,1745,0
|
|
20240816,155100,21157944422,1745,1745,1745,1745,0
|
|
20240816,155000,21157944422,1745,1745,1745,1745,0
|
|
20240816,154900,21157944422,1745,1745,1745,1745,0
|
|
20240816,154800,21157944422,1745,1745,1745,1745,0
|
|
20240816,154700,21157944422,1745,1745,1745,1745,0
|
|
20240816,154600,21157944422,1745,1745,1745,1745,0
|
|
20240816,154500,21157944422,1745,1745,1745,1745,0
|
|
20240816,154400,21157944422,1745,1745,1745,1745,0
|
|
20240816,154300,21157944422,1745,1745,1745,1745,0
|
|
20240816,154200,21157944422,1745,1745,1745,1745,0
|
|
20240816,154100,21157944422,1745,1745,1745,1745,0
|
|
20240816,154000,21157944422,1745,1745,1745,1745,0
|
|
20240816,153900,21157944422,1745,1745,1745,1745,0
|
|
20240816,153800,21157944422,1745,1745,1745,1745,0
|
|
20240816,153700,21157944422,1745,1745,1745,1745,0
|
|
20240816,153600,21157944422,1745,1745,1745,1745,0
|
|
20240816,153500,21157944422,1745,1745,1745,1745,0
|
|
20240816,153400,21157944422,1745,1745,1745,1745,0
|
|
20240816,153300,21157944422,1745,1745,1745,1745,0
|
|
20240816,153200,21157944422,1745,1745,1745,1745,0
|
|
20240816,153100,21157944422,1745,1745,1745,1745,0
|
|
20240816,153000,21157944422,1745,1745,1745,1745,60568
|
|
20240816,152900,21052253262,1732,1732,1732,1732,0
|
|
20240816,152800,21052253262,1732,1732,1732,1732,0
|
|
20240816,152700,21052253262,1732,1732,1732,1732,0
|
|
20240816,152600,21052253262,1732,1732,1732,1732,0
|
|
20240816,152500,21052253262,1732,1732,1732,1732,0
|
|
20240816,152400,21052253262,1732,1732,1732,1732,0
|
|
20240816,152300,21052253262,1732,1732,1732,1732,0
|
|
20240816,152200,21052253262,1732,1732,1732,1732,0
|
|
20240816,152100,21052253262,1732,1732,1732,1732,0
|
|
20240816,152000,21052253262,1732,1732,1732,1732,0
|
|
20240816,151900,21052253262,1732,1729,1732,1727,14260
|
|
20240816,151800,21027596308,1729,1726,1730,1726,7710
|
|
20240816,151700,21014265975,1726,1726,1727,1726,4998
|
|
20240816,151600,21005638007,1726,1727,1728,1725,26592
|
|
20240816,151500,20959732862,1727,1727,1728,1726,19597
|
|
20240816,151400,20925889189,1727,1729,1729,1727,20031
|
|
20240816,151300,20891277780,1729,1732,1732,1729,8289
|
|
20240816,151200,20876934576,1732,1732,1733,1732,3806
|
|
20240816,151100,20870342423,1733,1728,1733,1728,1307
|
|
20240816,151000,20868081195,1727,1731,1733,1727,34227
|
|
20240816,150900,20808864403,1728,1731,1733,1728,21297
|
|
20240816,150800,20772012098,1733,1736,1739,1732,25445
|
|
20240816,150700,20727888111,1736,1737,1739,1733,2051
|
|
20240816,150600,20724326179,1733,1738,1739,1733,24278
|
|
20240816,150500,20682192183,1739,1740,1740,1739,3069
|
|
20240816,150400,20676854566,1739,1739,1740,1738,1846
|
|
20240816,150300,20673644207,1738,1740,1741,1738,10900
|
|
20240816,150200,20654685525,1740,1741,1741,1739,3121
|
|
20240816,150100,20649254755,1741,1742,1749,1741,12194
|
|
20240816,150000,20627982894,1742,1734,1744,1734,18636
|
|
20240816,145900,20595576669,1735,1736,1736,1734,3310
|
|
20240816,145800,20589832142,1734,1737,1739,1733,5332
|
|
20240816,145700,20580582498,1739,1739,1740,1736,5522
|
|
20240816,145600,20570990118,1739,1736,1740,1735,8639
|
|
20240816,145500,20555978639,1736,1736,1737,1736,4136
|
|
20240816,145400,20548798522,1733,1737,1737,1733,1946
|
|
20240816,145300,20545423228,1736,1731,1736,1731,7307
|
|
20240816,145200,20532761264,1732,1732,1733,1731,1991
|
|
20240816,145100,20529312901,1733,1730,1733,1729,3510
|
|
20240816,145000,20523240569,1729,1737,1737,1729,757
|
|
20240816,144900,20521930951,1728,1728,1738,1725,26408
|
|
20240816,144800,20476302731,1727,1737,1737,1722,77222
|
|
20240816,144700,20342660776,1736,1738,1741,1736,9097
|
|
20240816,144600,20326859254,1737,1741,1741,1737,13463
|
|
20240816,144500,20303456788,1739,1741,1749,1739,10858
|
|
20240816,144400,20284559579,1739,1745,1753,1739,7662
|
|
20240816,144300,20271207617,1746,1748,1760,1746,20089
|
|
20240816,144200,20235999222,1753,1737,1754,1735,68616
|
|
20240816,144100,20116641200,1737,1742,1744,1737,37486
|
|
20240816,144000,20051444606,1744,1745,1746,1741,26317
|
|
20240816,143900,20005584708,1745,1743,1745,1742,21546
|
|
20240816,143800,19968018121,1743,1745,1749,1743,10142
|
|
20240816,143700,19950335864,1745,1749,1749,1743,18582
|
|
20240816,143600,19917919176,1750,1750,1750,1746,12681
|
|
20240816,143500,19895750458,1750,1747,1756,1745,13064
|
|
20240816,143400,19872912377,1747,1746,1749,1741,22825
|
|
20240816,143300,19833110294,1746,1770,1770,1746,98893
|
|
20240816,143200,19659325686,1771,1772,1772,1771,10833
|
|
20240816,143100,19640140391,1772,1772,1774,1772,20763
|
|
20240816,143000,19603334657,1772,1772,1773,1772,12758
|
|
20240816,142900,19580715730,1772,1773,1773,1772,6295
|
|
20240816,142800,19569555589,1774,1779,1779,1773,4183
|
|
20240816,142700,19562129701,1779,1779,1779,1774,1871
|
|
20240816,142600,19558804915,1779,1776,1779,1775,3853
|
|
20240816,142500,19551959577,1776,1779,1779,1776,1081
|
|
20240816,142400,19550037588,1779,1778,1779,1778,256
|
|
20240816,142300,19549582243,1778,1780,1780,1778,795
|
|
20240816,142200,19548168507,1778,1778,1778,1777,1457
|
|
20240816,142100,19545577997,1775,1778,1778,1775,1387
|
|
20240816,142000,19543112952,1778,1773,1778,1772,4121
|
|
20240816,141900,19535804419,1774,1772,1774,1771,5438
|
|
20240816,141800,19526168993,1772,1773,1774,1771,13223
|
|
20240816,141700,19502732972,1773,1778,1779,1773,9255
|
|
20240816,141600,19486297882,1778,1778,1779,1778,376
|
|
20240816,141500,19485629352,1777,1780,1780,1777,1710
|
|
20240816,141400,19482588197,1779,1780,1780,1779,347
|
|
20240816,141300,19481970883,1780,1780,1780,1779,4716
|
|
20240816,141200,19473576674,1780,1780,1780,1780,624
|
|
20240816,141100,19472465954,1780,1780,1781,1780,3348
|
|
20240816,141000,19466504263,1780,1777,1782,1777,5297
|
|
20240816,140900,19457083251,1777,1776,1778,1775,20366
|
|
20240816,140800,19420908779,1775,1775,1776,1775,916
|
|
20240816,140700,19419282679,1775,1775,1776,1774,7408
|
|
20240816,140600,19406132558,1775,1773,1775,1773,2933
|
|
20240816,140500,19400927967,1773,1774,1775,1773,6039
|
|
20240816,140400,19390219342,1774,1776,1779,1772,24016
|
|
20240816,140300,19347589409,1776,1770,1778,1770,9275
|
|
20240816,140200,19331151243,1773,1778,1779,1770,43883
|
|
20240816,140100,19253301662,1778,1778,1778,1777,2214
|
|
20240816,140000,19249366046,1778,1780,1780,1778,31118
|
|
20240816,135900,19194008567,1780,1787,1787,1780,32250
|
|
20240816,135800,19136496700,1787,1788,1789,1787,3841
|
|
20240816,135700,19129629375,1788,1789,1789,1788,1410
|
|
20240816,135600,19127107059,1789,1789,1789,1788,2245
|
|
20240816,135500,19123092651,1789,1790,1790,1789,470
|
|
20240816,135400,19122251762,1790,1792,1792,1790,4279
|
|
20240816,135300,19114590551,1791,1797,1799,1791,857
|
|
20240816,135200,19113054046,1790,1790,1798,1790,8934
|
|
20240816,135100,19097001069,1790,1793,1793,1790,513
|
|
20240816,135000,19096082058,1793,1793,1794,1793,180
|
|
20240816,134900,19095759170,1790,1787,1794,1787,5710
|
|
20240816,134800,19085541875,1786,1787,1788,1786,26528
|
|
20240816,134700,19038125339,1787,1792,1792,1787,12845
|
|
20240816,134600,19015146667,1792,1792,1792,1791,1020
|
|
20240816,134500,19013318883,1792,1792,1793,1792,2722
|
|
20240816,134400,19008439833,1792,1793,1793,1792,417
|
|
20240816,134300,19007692403,1793,1793,1793,1793,173
|
|
20240816,134200,19007382214,1793,1797,1797,1793,1726
|
|
20240816,134100,19004286494,1797,1797,1797,1793,761
|
|
20240816,134000,19002919315,1798,1798,1798,1797,2088
|
|
20240816,133900,18999166461,1798,1796,1798,1795,1730
|
|
20240816,133800,18996058873,1797,1786,1797,1785,14170
|
|
20240816,133700,18970727780,1786,1791,1791,1785,30709
|
|
20240816,133600,18915801391,1791,1795,1795,1790,13183
|
|
20240816,133500,18892177485,1795,1798,1798,1795,5666
|
|
20240816,133400,18882000942,1798,1800,1800,1798,6984
|
|
20240816,133300,18869432668,1800,1803,1803,1800,806
|
|
20240816,133200,18867979453,1803,1801,1805,1797,16903
|
|
20240816,133100,18837562191,1801,1808,1808,1801,1364
|
|
20240816,133000,18835105165,1808,1802,1809,1801,5243
|
|
20240816,132900,18825656742,1802,1809,1809,1802,6428
|
|
20240816,132800,18814067159,1808,1808,1808,1808,102
|
|
20240816,132700,18813882743,1809,1809,1809,1803,6786
|
|
20240816,132600,18801616917,1809,1803,1809,1803,1207
|
|
20240816,132500,18799440390,1803,1807,1807,1803,12301
|
|
20240816,132400,18777228823,1807,1808,1808,1807,909
|
|
20240816,132300,18775585765,1807,1809,1809,1807,2974
|
|
20240816,132200,18770210121,1809,1810,1810,1809,1606
|
|
20240816,132100,18767303920,1810,1807,1811,1807,2433
|
|
20240816,132000,18762901072,1811,1806,1812,1806,502
|
|
20240816,131900,18761994449,1806,1806,1806,1806,1582
|
|
20240816,131800,18759137357,1806,1812,1813,1806,3305
|
|
20240816,131700,18753168493,1806,1805,1806,1805,253
|
|
20240816,131600,18752711792,1813,1806,1814,1806,6344
|
|
20240816,131500,18741212729,1806,1807,1807,1804,7874
|
|
20240816,131400,18726993580,1807,1813,1814,1807,104
|
|
20240816,131300,18726805611,1806,1808,1808,1806,3019
|
|
20240816,131200,18721350151,1808,1816,1817,1807,2168
|
|
20240816,131100,18717426741,1808,1806,1817,1806,5910
|
|
20240816,131000,18706746307,1807,1799,1807,1799,5519
|
|
20240816,130900,18696803210,1799,1809,1809,1799,24806
|
|
20240816,130800,18652074622,1811,1812,1812,1809,7686
|
|
20240816,130700,18638153398,1812,1813,1816,1812,10736
|
|
20240816,130600,18618695912,1813,1817,1818,1813,2728
|
|
20240816,130500,18613739133,1818,1818,1818,1818,984
|
|
20240816,130400,18611950221,1818,1814,1818,1813,1919
|
|
20240816,130300,18608464025,1818,1818,1818,1812,1347
|
|
20240816,130200,18606021239,1819,1819,1819,1818,448
|
|
20240816,130100,18605206590,1819,1813,1819,1810,37209
|
|
20240816,130000,18537678441,1810,1812,1814,1810,2032
|
|
20240816,125900,18533996026,1810,1811,1811,1810,2129
|
|
20240816,125800,18530141872,1811,1811,1812,1811,2082
|
|
20240816,125700,18526370600,1811,1812,1815,1811,6486
|
|
20240816,125600,18514618021,1812,1812,1812,1812,2118
|
|
20240816,125500,18510780205,1812,1814,1814,1812,335
|
|
20240816,125400,18510172849,1814,1816,1816,1812,3743
|
|
20240816,125300,18503382052,1816,1815,1816,1815,547
|
|
20240816,125200,18502388711,1815,1816,1816,1815,4334
|
|
20240816,125100,18494521466,1816,1818,1819,1815,8014
|
|
20240816,125000,18479966860,1816,1820,1820,1811,4684
|
|
20240816,124900,18471465179,1815,1828,1828,1815,6774
|
|
20240816,124800,18459106318,1829,1826,1829,1820,18535
|
|
20240816,124700,18425241237,1825,1811,1825,1811,49723
|
|
20240816,124600,18334716820,1811,1813,1813,1811,3769
|
|
20240816,124500,18327886705,1812,1812,1813,1812,2344
|
|
20240816,124400,18323638750,1812,1810,1812,1810,5231
|
|
20240816,124300,18314170387,1807,1808,1810,1807,6451
|
|
20240816,124200,18302511433,1808,1808,1808,1807,816
|
|
20240816,124100,18301036691,1807,1809,1810,1807,920
|
|
20240816,124000,18299373462,1809,1806,1809,1806,4075
|
|
20240816,123900,18292011504,1806,1806,1806,1804,1726
|
|
20240816,123800,18288896748,1803,1808,1808,1802,227
|
|
20240816,123700,18288486482,1803,1801,1803,1801,4053
|
|
20240816,123600,18281179721,1801,1800,1801,1800,253
|
|
20240816,123500,18280724301,1800,1803,1803,1800,5597
|
|
20240816,123400,18270641796,1801,1801,1803,1801,2128
|
|
20240816,123300,18266808168,1801,1803,1803,1800,11608
|
|
20240816,123200,18245908762,1803,1809,1809,1803,7561
|
|
20240816,123100,18232261558,1809,1809,1809,1805,12131
|
|
20240816,123000,18210339185,1809,1813,1814,1809,17698
|
|
20240816,122900,18178281873,1813,1814,1816,1813,408
|
|
20240816,122800,18177541760,1816,1814,1816,1813,595
|
|
20240816,122700,18176462517,1813,1818,1818,1813,2741
|
|
20240816,122600,18171491382,1818,1818,1819,1813,345
|
|
20240816,122500,18170865260,1813,1819,1819,1813,3053
|
|
20240816,122400,18165317155,1820,1812,1820,1812,2965
|
|
20240816,122300,18159922590,1812,1815,1815,1812,5924
|
|
20240816,122200,18149173753,1815,1821,1821,1815,3959
|
|
20240816,122100,18141975826,1821,1819,1821,1819,16099
|
|
20240816,122000,18112676766,1819,1815,1819,1815,1308
|
|
20240816,121900,18110299234,1815,1815,1815,1815,12799
|
|
20240816,121800,18087069049,1814,1813,1820,1813,5647
|
|
20240816,121700,18076794797,1814,1815,1819,1814,725
|
|
20240816,121600,18075478317,1820,1810,1820,1809,8625
|
|
20240816,121500,18059838932,1809,1810,1812,1809,2286
|
|
20240816,121400,18055702478,1810,1811,1811,1809,7142
|
|
20240816,121300,18042781156,1811,1813,1813,1811,8738
|
|
20240816,121200,18026951176,1814,1814,1814,1813,676
|
|
20240816,121100,18025725386,1815,1824,1824,1815,3289
|
|
20240816,121000,18019739728,1824,1825,1825,1824,13088
|
|
20240816,120900,17995860441,1825,1820,1825,1819,42040
|
|
20240816,120800,17919258468,1820,1814,1820,1814,12208
|
|
20240816,120700,17897069961,1811,1815,1816,1811,9230
|
|
20240816,120600,17880334704,1815,1817,1817,1815,5164
|
|
20240816,120500,17870958809,1817,1815,1818,1815,8875
|
|
20240816,120400,17854840707,1816,1811,1816,1811,13083
|
|
20240816,120300,17831114473,1811,1811,1812,1811,6789
|
|
20240816,120200,17818816398,1811,1809,1811,1808,7027
|
|
20240816,120100,17806101498,1808,1808,1809,1805,4289
|
|
20240816,120000,17798346961,1808,1805,1809,1805,5840
|
|
20240816,115900,17787789741,1804,1805,1805,1804,459
|
|
20240816,115800,17786961704,1804,1805,1808,1804,10095
|
|
20240816,115700,17768740957,1805,1805,1806,1805,1461
|
|
20240816,115600,17766103729,1805,1802,1805,1802,34923
|
|
20240816,115500,17703136393,1802,1800,1802,1799,31614
|
|
20240816,115400,17646230176,1799,1799,1800,1798,10915
|
|
20240816,115300,17626596152,1798,1797,1798,1797,1620
|
|
20240816,115200,17623683758,1798,1796,1798,1796,463
|
|
20240816,115100,17622852088,1797,1796,1797,1796,1317
|
|
20240816,115000,17620485665,1796,1796,1797,1795,284
|
|
20240816,114900,17619975544,1796,1800,1800,1796,5576
|
|
20240816,114800,17609945872,1799,1796,1800,1796,1666
|
|
20240816,114700,17606951773,1796,1802,1802,1795,5839
|
|
20240816,114600,17596468883,1802,1803,1803,1802,545
|
|
20240816,114500,17595486689,1803,1794,1803,1794,5424
|
|
20240816,114400,17585714452,1794,1791,1794,1791,3325
|
|
20240816,114300,17579759113,1791,1793,1794,1791,4724
|
|
20240816,114200,17571293761,1793,1792,1794,1792,1906
|
|
20240816,114100,17567876354,1793,1793,1793,1792,7072
|
|
20240816,114000,17555200330,1793,1796,1796,1792,14995
|
|
20240816,113900,17528295063,1796,1801,1802,1796,12803
|
|
20240816,113800,17505280182,1802,1805,1805,1801,3153
|
|
20240816,113700,17499596239,1805,1802,1805,1801,1147
|
|
20240816,113600,17497528213,1800,1800,1800,1800,84
|
|
20240816,113500,17497377013,1802,1799,1802,1799,2767
|
|
20240816,113400,17492397485,1797,1797,1797,1797,2845
|
|
20240816,113300,17487285020,1797,1796,1797,1795,2174
|
|
20240816,113200,17483381066,1797,1797,1797,1796,3298
|
|
20240816,113100,17477454650,1799,1798,1800,1798,1625
|
|
20240816,113000,17474532868,1798,1802,1802,1798,9452
|
|
20240816,112900,17457518656,1802,1803,1805,1800,10783
|
|
20240816,112800,17438070323,1801,1803,1804,1800,18715
|
|
20240816,112700,17404361676,1803,1805,1805,1803,340
|
|
20240816,112600,17403748262,1805,1807,1807,1804,4928
|
|
20240816,112500,17394851250,1807,1809,1810,1807,4109
|
|
20240816,112400,17387421140,1810,1810,1811,1809,5744
|
|
20240816,112300,17377023359,1810,1808,1810,1807,6449
|
|
20240816,112200,17365357141,1808,1807,1808,1800,39634
|
|
20240816,112100,17293952809,1808,1801,1808,1801,4265
|
|
20240816,112000,17286248813,1803,1806,1807,1800,10321
|
|
20240816,111900,17267628090,1807,1805,1807,1805,789
|
|
20240816,111800,17266203600,1805,1807,1807,1805,3081
|
|
20240816,111700,17260640060,1807,1802,1807,1802,6027
|
|
20240816,111600,17249760256,1802,1801,1803,1801,6553
|
|
20240816,111500,17237953015,1802,1802,1803,1801,7334
|
|
20240816,111400,17224738636,1802,1803,1805,1802,10036
|
|
20240816,111300,17206647727,1805,1806,1806,1803,9195
|
|
20240816,111200,17190062185,1806,1803,1807,1803,9740
|
|
20240816,111100,17172476746,1804,1801,1804,1795,11034
|
|
20240816,111000,17152610933,1800,1793,1802,1793,24460
|
|
20240816,110900,17108677287,1793,1790,1793,1790,4471
|
|
20240816,110800,17100673392,1790,1790,1794,1790,11868
|
|
20240816,110700,17079415170,1791,1787,1792,1785,32244
|
|
20240816,110600,17021813846,1787,1792,1792,1787,22085
|
|
20240816,110500,16982287097,1792,1790,1792,1790,6535
|
|
20240816,110400,16970585720,1788,1790,1790,1788,4385
|
|
20240816,110300,16962740637,1790,1787,1790,1786,22692
|
|
20240816,110200,16922167904,1787,1789,1789,1785,40191
|
|
20240816,110100,16850381296,1788,1791,1792,1788,19121
|
|
20240816,110000,16816161169,1791,1794,1794,1787,77707
|
|
20240816,105900,16677137002,1793,1793,1798,1792,17697
|
|
20240816,105800,16645406032,1792,1796,1796,1790,44067
|
|
20240816,105700,16566459855,1795,1801,1807,1795,80589
|
|
20240816,105600,16421589811,1802,1812,1816,1801,37731
|
|
20240816,105500,16353534548,1816,1816,1818,1806,37194
|
|
20240816,105400,16286133947,1818,1821,1823,1816,8559
|
|
20240816,105300,16270557976,1823,1818,1824,1818,24698
|
|
20240816,105200,16225512744,1824,1819,1824,1816,22696
|
|
20240816,105100,16184217128,1819,1822,1824,1817,27641
|
|
20240816,105000,16133921191,1821,1820,1822,1818,10314
|
|
20240816,104900,16115148797,1819,1825,1825,1816,14766
|
|
20240816,104800,16088255896,1821,1815,1825,1810,30567
|
|
20240816,104700,16032713331,1811,1827,1829,1804,56419
|
|
20240816,104600,15930333712,1829,1828,1829,1827,9710
|
|
20240816,104500,15912584564,1829,1830,1831,1828,9470
|
|
20240816,104400,15895257399,1831,1832,1834,1830,50151
|
|
20240816,104300,15803404151,1831,1837,1841,1831,58858
|
|
20240816,104200,15695313587,1836,1831,1837,1830,29987
|
|
20240816,104100,15640286378,1831,1835,1837,1829,47215
|
|
20240816,104000,15553851393,1835,1824,1835,1824,15260
|
|
20240816,103900,15525941381,1824,1819,1824,1818,8387
|
|
20240816,103800,15510670975,1819,1810,1819,1810,7221
|
|
20240816,103700,15497556635,1811,1813,1813,1809,53505
|
|
20240816,103600,15400682674,1812,1815,1815,1812,6418
|
|
20240816,103500,15389044220,1816,1815,1816,1813,4141
|
|
20240816,103400,15381527925,1815,1812,1815,1812,15965
|
|
20240816,103300,15352570315,1812,1809,1812,1805,49313
|
|
20240816,103200,15263434962,1810,1809,1813,1805,32819
|
|
20240816,103100,15204013128,1808,1811,1813,1808,43161
|
|
20240816,103000,15125861951,1811,1821,1821,1811,27843
|
|
20240816,102900,15075304022,1821,1822,1825,1819,16180
|
|
20240816,102800,15045853273,1826,1828,1828,1822,10940
|
|
20240816,102700,15025889636,1830,1824,1833,1824,16714
|
|
20240816,102600,14995321327,1823,1827,1827,1819,145696
|
|
20240816,102500,14729842739,1826,1830,1830,1825,59369
|
|
20240816,102400,14621358296,1830,1830,1831,1830,8564
|
|
20240816,102300,14605685285,1830,1832,1836,1830,22255
|
|
20240816,102200,14564921053,1832,1838,1844,1832,68643
|
|
20240816,102100,14438922789,1846,1844,1847,1838,22548
|
|
20240816,102000,14397410549,1844,1848,1849,1842,10632
|
|
20240816,101900,14377786171,1845,1845,1850,1845,14594
|
|
20240816,101800,14350823895,1847,1842,1847,1842,7134
|
|
20240816,101700,14337664562,1842,1839,1843,1839,5272
|
|
20240816,101600,14327953643,1839,1840,1841,1838,20998
|
|
20240816,101500,14289332911,1840,1845,1845,1839,7362
|
|
20240816,101400,14275780205,1843,1849,1849,1840,9061
|
|
20240816,101300,14259051411,1849,1840,1849,1840,18615
|
|
20240816,101200,14224727844,1840,1839,1842,1839,27787
|
|
20240816,101100,14173615527,1839,1839,1840,1838,20199
|
|
20240816,101000,14136471654,1839,1845,1845,1838,27965
|
|
20240816,100900,14084964430,1845,1845,1850,1845,12804
|
|
20240816,100800,14061297271,1844,1839,1844,1833,37835
|
|
20240816,100700,13991871262,1834,1836,1840,1833,42763
|
|
20240816,100600,13913439340,1836,1839,1839,1827,85678
|
|
20240816,100500,13756443837,1838,1854,1855,1838,81794
|
|
20240816,100400,13605531118,1855,1856,1860,1854,16393
|
|
20240816,100300,13575101118,1856,1855,1856,1853,7253
|
|
20240816,100200,13561649579,1855,1864,1864,1855,15388
|
|
20240816,100100,13533016608,1863,1865,1866,1863,20052
|
|
20240816,100000,13495624433,1864,1852,1865,1849,117904
|
|
20240816,095900,13276757878,1852,1850,1854,1847,27600
|
|
20240816,095800,13225736224,1854,1854,1858,1850,8836
|
|
20240816,095700,13209338107,1855,1850,1856,1847,23833
|
|
20240816,095600,13165223214,1850,1851,1852,1850,22450
|
|
20240816,095500,13123684486,1851,1853,1857,1850,15403
|
|
20240816,095400,13095158537,1854,1853,1859,1852,14162
|
|
20240816,095300,13068898865,1853,1860,1862,1853,15398
|
|
20240816,095200,13040285997,1859,1855,1860,1851,24758
|
|
20240816,095100,12994354518,1852,1861,1862,1848,70024
|
|
20240816,095000,12864607713,1860,1867,1867,1855,28093
|
|
20240816,094900,12812325859,1867,1868,1869,1866,13107
|
|
20240816,094800,12787846727,1868,1853,1869,1851,30885
|
|
20240816,094700,12730458404,1853,1869,1870,1851,74990
|
|
20240816,094600,12591008236,1870,1880,1881,1865,52407
|
|
20240816,094500,12492753577,1881,1874,1885,1873,98167
|
|
20240816,094400,12308041373,1875,1870,1877,1861,46027
|
|
20240816,094300,12222061163,1870,1863,1880,1857,110139
|
|
20240816,094200,12016454026,1864,1874,1888,1861,192035
|
|
20240816,094100,11656016075,1874,1878,1879,1870,66612
|
|
20240816,094000,11531124882,1878,1856,1880,1856,140496
|
|
20240816,093900,11268197209,1858,1855,1865,1852,21661
|
|
20240816,093800,11227979275,1854,1859,1865,1846,59041
|
|
20240816,093700,11118467955,1859,1858,1873,1851,109560
|
|
20240816,093600,10914220071,1857,1850,1858,1843,84251
|
|
20240816,093500,10758421176,1851,1858,1860,1846,71252
|
|
20240816,093400,10626391174,1859,1857,1863,1836,125490
|
|
20240816,093300,10394173201,1857,1873,1873,1853,183155
|
|
20240816,093200,10053507202,1874,1883,1890,1860,359919
|
|
20240816,093100,9378463948,1888,1844,1890,1840,728186
|
|
20240816,093000,8014163547,1844,1850,1856,1822,198159
|
|
20240816,092900,7649677847,1850,1822,1850,1817,267033
|
|
20240816,092800,7159134339,1825,1798,1827,1798,125935
|
|
20240816,092700,6930163451,1798,1809,1819,1795,106519
|
|
20240816,092600,6737535873,1804,1825,1848,1791,434952
|
|
20240816,092500,5946347632,1825,1800,1825,1799,272323
|
|
20240816,092400,5452086606,1800,1804,1805,1799,23302
|
|
20240816,092300,5410089996,1804,1795,1804,1792,43237
|
|
20240816,092200,5332477099,1795,1812,1815,1795,51626
|
|
20240816,092100,5239126571,1812,1804,1812,1796,134158
|
|
20240816,092000,4996822960,1805,1794,1809,1793,130593
|
|
20240816,091900,4761417204,1794,1783,1794,1782,33896
|
|
20240816,091800,4700870444,1782,1789,1789,1779,32377
|
|
20240816,091700,4643185029,1786,1785,1791,1783,25604
|
|
20240816,091600,4597431037,1785,1796,1796,1781,67395
|
|
20240816,091500,4476819895,1799,1800,1805,1796,61282
|
|
20240816,091400,4366503341,1801,1794,1808,1792,75789
|
|
20240816,091300,4230337065,1795,1804,1810,1794,110496
|
|
20240816,091200,4031540518,1804,1800,1822,1792,317040
|
|
20240816,091100,3458654152,1800,1764,1800,1760,218764
|
|
20240816,091000,3068878496,1764,1744,1764,1743,101499
|
|
20240816,090900,2891231161,1743,1745,1745,1743,39158
|
|
20240816,090800,2822927666,1745,1740,1748,1739,37970
|
|
20240816,090700,2756751978,1740,1754,1755,1738,99078
|
|
20240816,090600,2583959019,1750,1747,1755,1744,71210
|
|
20240816,090500,2459362031,1747,1776,1776,1744,153167
|
|
20240816,090400,2190153464,1776,1757,1776,1750,105009
|
|
20240816,090300,2005201631,1751,1775,1795,1748,382483
|
|
20240816,090200,1328248512,1773,1791,1837,1768,740693
|
|
20240816,090100,0,1613,1613,1613,1613,0
|
|
20240816,090000,0,1613,1613,1613,1613,0
|