627 lines
31 KiB
CSV
627 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,192400,2246608898,1813,1813,1813,1813,39050
|
|
20240821,192300,2246608898,1813,1813,1813,1813,0
|
|
20240821,192200,2246608898,1813,1813,1813,1813,0
|
|
20240821,192100,2246608898,1813,1813,1813,1813,0
|
|
20240821,192000,2246608898,1813,1813,1813,1813,0
|
|
20240821,191900,2246608898,1813,1813,1813,1813,0
|
|
20240821,191800,2246608898,1813,1813,1813,1813,0
|
|
20240821,191700,2246608898,1813,1813,1813,1813,0
|
|
20240821,191600,2246608898,1813,1813,1813,1813,0
|
|
20240821,191500,2246608898,1813,1813,1813,1813,0
|
|
20240821,191400,2246608898,1813,1813,1813,1813,0
|
|
20240821,191300,2246608898,1813,1813,1813,1813,0
|
|
20240821,191200,2246608898,1813,1813,1813,1813,0
|
|
20240821,191100,2246608898,1813,1813,1813,1813,0
|
|
20240821,191000,2246608898,1813,1813,1813,1813,0
|
|
20240821,190900,2246608898,1813,1813,1813,1813,0
|
|
20240821,190800,2246608898,1813,1813,1813,1813,0
|
|
20240821,190700,2246608898,1813,1813,1813,1813,0
|
|
20240821,190600,2246608898,1813,1813,1813,1813,0
|
|
20240821,190500,2246608898,1813,1813,1813,1813,0
|
|
20240821,190400,2246608898,1813,1813,1813,1813,0
|
|
20240821,190300,2246608898,1813,1813,1813,1813,0
|
|
20240821,190200,2246608898,1813,1813,1813,1813,0
|
|
20240821,190100,2246608898,1813,1813,1813,1813,0
|
|
20240821,190000,2246608898,1813,1813,1813,1813,0
|
|
20240821,185900,2246608898,1813,1813,1813,1813,0
|
|
20240821,185800,2246608898,1813,1813,1813,1813,0
|
|
20240821,185700,2246608898,1813,1813,1813,1813,0
|
|
20240821,185600,2246608898,1813,1813,1813,1813,0
|
|
20240821,185500,2246608898,1813,1813,1813,1813,0
|
|
20240821,185400,2246608898,1813,1813,1813,1813,39050
|
|
20240821,185300,2246608898,1813,1813,1813,1813,0
|
|
20240821,185200,2246608898,1813,1813,1813,1813,0
|
|
20240821,185100,2246608898,1813,1813,1813,1813,0
|
|
20240821,185000,2246608898,1813,1813,1813,1813,0
|
|
20240821,184900,2246608898,1813,1813,1813,1813,0
|
|
20240821,184800,2246608898,1813,1813,1813,1813,0
|
|
20240821,184700,2246608898,1813,1813,1813,1813,0
|
|
20240821,184600,2246608898,1813,1813,1813,1813,0
|
|
20240821,184500,2246608898,1813,1813,1813,1813,0
|
|
20240821,184400,2246608898,1813,1813,1813,1813,0
|
|
20240821,184300,2246608898,1813,1813,1813,1813,0
|
|
20240821,184200,2246608898,1813,1813,1813,1813,0
|
|
20240821,184100,2246608898,1813,1813,1813,1813,0
|
|
20240821,184000,2246608898,1813,1813,1813,1813,0
|
|
20240821,183900,2246608898,1813,1813,1813,1813,0
|
|
20240821,183800,2246608898,1813,1813,1813,1813,0
|
|
20240821,183700,2246608898,1813,1813,1813,1813,0
|
|
20240821,183600,2246608898,1813,1813,1813,1813,0
|
|
20240821,183500,2246608898,1813,1813,1813,1813,0
|
|
20240821,183400,2246608898,1813,1813,1813,1813,0
|
|
20240821,183300,2246608898,1813,1813,1813,1813,0
|
|
20240821,183200,2246608898,1813,1813,1813,1813,0
|
|
20240821,183100,2246608898,1813,1813,1813,1813,0
|
|
20240821,183000,2246608898,1813,1813,1813,1813,0
|
|
20240821,182900,2246608898,1813,1813,1813,1813,0
|
|
20240821,182800,2246608898,1813,1813,1813,1813,0
|
|
20240821,182700,2246608898,1813,1813,1813,1813,0
|
|
20240821,182600,2246608898,1813,1813,1813,1813,0
|
|
20240821,182500,2246608898,1813,1813,1813,1813,0
|
|
20240821,182400,2246608898,1813,1813,1813,1813,39050
|
|
20240821,182300,2246608898,1813,1813,1813,1813,0
|
|
20240821,182200,2246608898,1813,1813,1813,1813,0
|
|
20240821,182100,2246608898,1813,1813,1813,1813,0
|
|
20240821,182000,2246608898,1813,1813,1813,1813,0
|
|
20240821,181900,2246608898,1813,1813,1813,1813,0
|
|
20240821,181800,2246608898,1813,1813,1813,1813,0
|
|
20240821,181700,2246608898,1813,1813,1813,1813,0
|
|
20240821,181600,2246608898,1813,1813,1813,1813,0
|
|
20240821,181500,2246608898,1813,1813,1813,1813,0
|
|
20240821,181400,2246608898,1813,1813,1813,1813,0
|
|
20240821,181300,2246608898,1813,1813,1813,1813,0
|
|
20240821,181200,2246608898,1813,1813,1813,1813,0
|
|
20240821,181100,2246608898,1813,1813,1813,1813,0
|
|
20240821,181000,2246608898,1813,1813,1813,1813,0
|
|
20240821,180900,2246608898,1813,1813,1813,1813,0
|
|
20240821,180800,2246608898,1813,1813,1813,1813,0
|
|
20240821,180700,2246608898,1813,1813,1813,1813,0
|
|
20240821,180600,2246608898,1813,1813,1813,1813,0
|
|
20240821,180500,2246608898,1813,1813,1813,1813,0
|
|
20240821,180400,2246608898,1813,1813,1813,1813,0
|
|
20240821,180300,2246608898,1813,1813,1813,1813,0
|
|
20240821,180200,2246608898,1813,1813,1813,1813,0
|
|
20240821,180100,2246608898,1813,1813,1813,1813,0
|
|
20240821,180000,2246608898,1813,1813,1813,1813,0
|
|
20240821,175900,2246608898,1813,1813,1813,1813,0
|
|
20240821,175800,2246608898,1813,1813,1813,1813,0
|
|
20240821,175700,2246608898,1813,1813,1813,1813,0
|
|
20240821,175600,2246608898,1813,1813,1813,1813,0
|
|
20240821,175500,2246608898,1813,1813,1813,1813,0
|
|
20240821,175400,2246608898,1813,1813,1813,1813,39050
|
|
20240821,175300,2246608898,1813,1813,1813,1813,0
|
|
20240821,175200,2246608898,1813,1813,1813,1813,0
|
|
20240821,175100,2246608898,1813,1813,1813,1813,0
|
|
20240821,175000,2246608898,1813,1813,1813,1813,0
|
|
20240821,174900,2246608898,1813,1813,1813,1813,0
|
|
20240821,174800,2246608898,1813,1813,1813,1813,0
|
|
20240821,174700,2246608898,1813,1813,1813,1813,0
|
|
20240821,174600,2246608898,1813,1813,1813,1813,0
|
|
20240821,174500,2246608898,1813,1813,1813,1813,0
|
|
20240821,174400,2246608898,1813,1813,1813,1813,0
|
|
20240821,174300,2246608898,1813,1813,1813,1813,0
|
|
20240821,174200,2246608898,1813,1813,1813,1813,0
|
|
20240821,174100,2246608898,1813,1813,1813,1813,0
|
|
20240821,174000,2246608898,1813,1813,1813,1813,0
|
|
20240821,173900,2246608898,1813,1813,1813,1813,0
|
|
20240821,173800,2246608898,1813,1813,1813,1813,0
|
|
20240821,173700,2246608898,1813,1813,1813,1813,0
|
|
20240821,173600,2246608898,1813,1813,1813,1813,0
|
|
20240821,173500,2246608898,1813,1813,1813,1813,0
|
|
20240821,173400,2246608898,1813,1813,1813,1813,0
|
|
20240821,173300,2246608898,1813,1813,1813,1813,0
|
|
20240821,173200,2246608898,1813,1813,1813,1813,0
|
|
20240821,173100,2246608898,1813,1813,1813,1813,0
|
|
20240821,173000,2246608898,1813,1813,1813,1813,0
|
|
20240821,172900,2246608898,1813,1813,1813,1813,0
|
|
20240821,172800,2246608898,1813,1813,1813,1813,0
|
|
20240821,172700,2246608898,1813,1813,1813,1813,0
|
|
20240821,172600,2246608898,1813,1813,1813,1813,0
|
|
20240821,172500,2246608898,1813,1813,1813,1813,0
|
|
20240821,172400,2246608898,1813,1813,1813,1813,39050
|
|
20240821,172300,2246608898,1813,1813,1813,1813,0
|
|
20240821,172200,2246608898,1813,1813,1813,1813,0
|
|
20240821,172100,2246608898,1813,1813,1813,1813,0
|
|
20240821,172000,2246608898,1813,1813,1813,1813,0
|
|
20240821,171900,2246608898,1813,1813,1813,1813,0
|
|
20240821,171800,2246608898,1813,1813,1813,1813,0
|
|
20240821,171700,2246608898,1813,1813,1813,1813,0
|
|
20240821,171600,2246608898,1813,1813,1813,1813,0
|
|
20240821,171500,2246608898,1813,1813,1813,1813,0
|
|
20240821,171400,2246608898,1813,1813,1813,1813,0
|
|
20240821,171300,2246608898,1813,1813,1813,1813,0
|
|
20240821,171200,2246608898,1813,1813,1813,1813,0
|
|
20240821,171100,2246608898,1813,1813,1813,1813,0
|
|
20240821,171000,2246608898,1813,1813,1813,1813,0
|
|
20240821,170900,2246608898,1813,1813,1813,1813,0
|
|
20240821,170800,2246608898,1813,1813,1813,1813,0
|
|
20240821,170700,2246608898,1813,1813,1813,1813,0
|
|
20240821,170600,2246608898,1813,1813,1813,1813,0
|
|
20240821,170500,2246608898,1813,1813,1813,1813,0
|
|
20240821,170400,2246608898,1813,1813,1813,1813,0
|
|
20240821,170300,2246608898,1813,1813,1813,1813,0
|
|
20240821,170200,2246608898,1813,1813,1813,1813,0
|
|
20240821,170100,2246608898,1813,1813,1813,1813,0
|
|
20240821,170000,2246608898,1813,1813,1813,1813,0
|
|
20240821,165900,2246608898,1813,1813,1813,1813,0
|
|
20240821,165800,2246608898,1813,1813,1813,1813,0
|
|
20240821,165700,2246608898,1813,1813,1813,1813,0
|
|
20240821,165600,2246608898,1813,1813,1813,1813,0
|
|
20240821,165500,2246608898,1813,1813,1813,1813,0
|
|
20240821,165400,2246608898,1813,1813,1813,1813,39050
|
|
20240821,165300,2246608898,1813,1813,1813,1813,0
|
|
20240821,165200,2246608898,1813,1813,1813,1813,0
|
|
20240821,165100,2246608898,1813,1813,1813,1813,0
|
|
20240821,165000,2246608898,1813,1813,1813,1813,0
|
|
20240821,164900,2246608898,1813,1813,1813,1813,0
|
|
20240821,164800,2246608898,1813,1813,1813,1813,0
|
|
20240821,164700,2246608898,1813,1813,1813,1813,0
|
|
20240821,164600,2246608898,1813,1813,1813,1813,0
|
|
20240821,164500,2246608898,1813,1813,1813,1813,0
|
|
20240821,164400,2246608898,1813,1813,1813,1813,0
|
|
20240821,164300,2246608898,1813,1813,1813,1813,0
|
|
20240821,164200,2246608898,1813,1813,1813,1813,0
|
|
20240821,164100,2246608898,1813,1813,1813,1813,0
|
|
20240821,164000,2246608898,1813,1813,1813,1813,0
|
|
20240821,163900,2246608898,1813,1813,1813,1813,0
|
|
20240821,163800,2246608898,1813,1813,1813,1813,0
|
|
20240821,163700,2246608898,1813,1813,1813,1813,0
|
|
20240821,163600,2246608898,1813,1813,1813,1813,0
|
|
20240821,163500,2246608898,1813,1813,1813,1813,0
|
|
20240821,163400,2246608898,1813,1813,1813,1813,0
|
|
20240821,163300,2246608898,1813,1813,1813,1813,0
|
|
20240821,163200,2246608898,1813,1813,1813,1813,0
|
|
20240821,163100,2246608898,1813,1813,1813,1813,0
|
|
20240821,163000,2246608898,1813,1813,1813,1813,0
|
|
20240821,162900,2246608898,1813,1813,1813,1813,0
|
|
20240821,162800,2246608898,1813,1813,1813,1813,0
|
|
20240821,162700,2246608898,1813,1813,1813,1813,0
|
|
20240821,162600,2246608898,1813,1813,1813,1813,0
|
|
20240821,162500,2246608898,1813,1813,1813,1813,0
|
|
20240821,162400,2246608898,1813,1813,1813,1813,39050
|
|
20240821,162300,2246608898,1813,1813,1813,1813,0
|
|
20240821,162200,2246608898,1813,1813,1813,1813,0
|
|
20240821,162100,2246608898,1813,1813,1813,1813,0
|
|
20240821,162000,2246608898,1813,1813,1813,1813,0
|
|
20240821,161900,2246608898,1813,1813,1813,1813,0
|
|
20240821,161800,2246608898,1813,1813,1813,1813,0
|
|
20240821,161700,2246608898,1813,1813,1813,1813,0
|
|
20240821,161600,2246608898,1813,1813,1813,1813,0
|
|
20240821,161500,2246608898,1813,1813,1813,1813,0
|
|
20240821,161400,2246608898,1813,1813,1813,1813,0
|
|
20240821,161300,2246608898,1813,1813,1813,1813,0
|
|
20240821,161200,2246608898,1813,1813,1813,1813,0
|
|
20240821,161100,2246608898,1813,1813,1813,1813,0
|
|
20240821,161000,2246608898,1813,1813,1813,1813,0
|
|
20240821,160900,2246608898,1813,1813,1813,1813,0
|
|
20240821,160800,2246608898,1813,1813,1813,1813,0
|
|
20240821,160700,2246608898,1813,1813,1813,1813,0
|
|
20240821,160600,2246608898,1813,1813,1813,1813,0
|
|
20240821,160500,2246608898,1813,1813,1813,1813,0
|
|
20240821,160400,2246608898,1813,1813,1813,1813,0
|
|
20240821,160300,2246608898,1813,1813,1813,1813,0
|
|
20240821,160200,2246608898,1813,1813,1813,1813,0
|
|
20240821,160100,2246608898,1813,1813,1813,1813,0
|
|
20240821,160000,2246608898,1813,1813,1813,1813,0
|
|
20240821,155900,2246608898,1813,1813,1813,1813,0
|
|
20240821,155800,2246608898,1813,1813,1813,1813,0
|
|
20240821,155700,2246608898,1813,1813,1813,1813,0
|
|
20240821,155600,2246608898,1813,1813,1813,1813,0
|
|
20240821,155500,2246608898,1813,1813,1813,1813,0
|
|
20240821,155400,2246608898,1813,1813,1813,1813,39050
|
|
20240821,155300,2246608898,1813,1813,1813,1813,0
|
|
20240821,155200,2246608898,1813,1813,1813,1813,0
|
|
20240821,155100,2246608898,1813,1813,1813,1813,0
|
|
20240821,155000,2246608898,1813,1813,1813,1813,0
|
|
20240821,154900,2246608898,1813,1813,1813,1813,0
|
|
20240821,154800,2246608898,1813,1813,1813,1813,0
|
|
20240821,154700,2246608898,1813,1813,1813,1813,0
|
|
20240821,154600,2246608898,1813,1813,1813,1813,0
|
|
20240821,154500,2246608898,1813,1813,1813,1813,0
|
|
20240821,154400,2246608898,1813,1813,1813,1813,0
|
|
20240821,154300,2246608898,1813,1813,1813,1813,0
|
|
20240821,154200,2246608898,1813,1813,1813,1813,0
|
|
20240821,154100,2246608898,1813,1813,1813,1813,0
|
|
20240821,154000,2246608898,1813,1813,1813,1813,0
|
|
20240821,153900,2246608898,1813,1813,1813,1813,0
|
|
20240821,153800,2246608898,1813,1813,1813,1813,0
|
|
20240821,153700,2246608898,1813,1813,1813,1813,0
|
|
20240821,153600,2246608898,1813,1813,1813,1813,0
|
|
20240821,153500,2246608898,1813,1813,1813,1813,0
|
|
20240821,153400,2246608898,1813,1813,1813,1813,0
|
|
20240821,153300,2246608898,1813,1813,1813,1813,0
|
|
20240821,153200,2246608898,1813,1813,1813,1813,0
|
|
20240821,153100,2246608898,1813,1813,1813,1813,0
|
|
20240821,153000,2246608898,1813,1813,1813,1813,39050
|
|
20240821,152900,2175811248,1817,1817,1817,1817,0
|
|
20240821,152800,2175811248,1817,1817,1817,1817,0
|
|
20240821,152700,2175811248,1817,1817,1817,1817,0
|
|
20240821,152600,2175811248,1817,1817,1817,1817,0
|
|
20240821,152500,2175811248,1817,1817,1817,1817,0
|
|
20240821,152400,2175811248,1817,1817,1817,1817,0
|
|
20240821,152300,2175811248,1817,1817,1817,1817,0
|
|
20240821,152200,2175811248,1817,1817,1817,1817,0
|
|
20240821,152100,2175811248,1817,1817,1817,1817,0
|
|
20240821,152000,2175811248,1817,1817,1817,1817,0
|
|
20240821,151900,2175811248,1817,1817,1817,1814,2315
|
|
20240821,151800,2171606032,1814,1817,1818,1814,5760
|
|
20240821,151700,2161147010,1817,1818,1818,1814,1141
|
|
20240821,151600,2159076820,1814,1814,1819,1814,3502
|
|
20240821,151500,2152709538,1817,1817,1817,1812,1111
|
|
20240821,151400,2150695094,1819,1815,1819,1812,4178
|
|
20240821,151300,2143112060,1815,1812,1815,1811,7167
|
|
20240821,151200,2130128362,1812,1812,1812,1811,2554
|
|
20240821,151100,2125501714,1811,1812,1812,1811,20366
|
|
20240821,151000,2088618049,1811,1808,1812,1807,702
|
|
20240821,150900,2087346783,1811,1807,1811,1807,1090
|
|
20240821,150800,2085376357,1808,1810,1810,1808,2856
|
|
20240821,150700,2080207029,1811,1811,1811,1811,20
|
|
20240821,150600,2080170809,1811,1811,1811,1806,215
|
|
20240821,150500,2079781839,1806,1810,1810,1806,374
|
|
20240821,150400,2079105295,1811,1807,1811,1806,5957
|
|
20240821,150300,2068328328,1806,1806,1806,1805,414
|
|
20240821,150200,2067580674,1805,1805,1806,1805,430
|
|
20240821,150100,2066804520,1806,1807,1807,1805,5467
|
|
20240821,150000,2056929389,1807,1807,1810,1807,3181
|
|
20240821,145900,2051181315,1806,1806,1806,1806,2338
|
|
20240821,145800,2046958887,1806,1806,1806,1805,3574
|
|
20240821,145700,2040504335,1807,1807,1807,1806,3496
|
|
20240821,145600,2034188063,1806,1806,1806,1806,527
|
|
20240821,145500,2033236301,1806,1806,1807,1806,4829
|
|
20240821,145400,2024515018,1807,1806,1807,1806,1050
|
|
20240821,145300,2022617918,1806,1807,1807,1806,498
|
|
20240821,145200,2021718272,1807,1807,1807,1807,89
|
|
20240821,145100,2021557449,1808,1808,1808,1808,6
|
|
20240821,145000,2021546601,1808,1807,1808,1807,712
|
|
20240821,144900,2020259547,1806,1806,1806,1806,696
|
|
20240821,144800,2019002571,1806,1806,1806,1806,25
|
|
20240821,144700,2018957421,1805,1805,1807,1805,323
|
|
20240821,144600,2018374026,1805,1804,1805,1803,239
|
|
20240821,144500,2017942795,1804,1805,1805,1802,48663
|
|
20240821,144400,1930163413,1805,1807,1807,1805,36434
|
|
20240821,144300,1864385437,1808,1810,1810,1808,8640
|
|
20240821,144200,1848761858,1810,1813,1813,1810,1473
|
|
20240821,144100,1846095269,1813,1810,1813,1810,992
|
|
20240821,144000,1844299671,1813,1813,1813,1813,30
|
|
20240821,143900,1844245281,1813,1811,1813,1811,221
|
|
20240821,143800,1843844672,1813,1812,1813,1812,29
|
|
20240821,143700,1843792097,1814,1814,1814,1814,263
|
|
20240821,143600,1843315015,1814,1814,1814,1811,342
|
|
20240821,143500,1842694807,1811,1812,1812,1811,1204
|
|
20240821,143400,1840514346,1814,1814,1814,1814,86
|
|
20240821,143300,1840358342,1813,1813,1813,1813,4221
|
|
20240821,143200,1832705669,1813,1810,1813,1810,11
|
|
20240821,143100,1832685729,1812,1812,1812,1812,1149
|
|
20240821,143000,1830603741,1812,1812,1812,1810,175
|
|
20240821,142900,1830286645,1810,1812,1812,1810,15
|
|
20240821,142800,1830259485,1813,1813,1813,1813,119
|
|
20240821,142700,1830043738,1811,1813,1813,1811,343
|
|
20240821,142600,1829422521,1811,1811,1811,1811,11
|
|
20240821,142500,1829402600,1812,1811,1812,1811,964
|
|
20240821,142400,1827656007,1812,1811,1812,1810,1946
|
|
20240821,142300,1824132120,1811,1807,1811,1807,21
|
|
20240821,142200,1824094093,1811,1811,1811,1806,812
|
|
20240821,142100,1822627021,1811,1811,1811,1811,10
|
|
20240821,142000,1822608911,1806,1811,1811,1806,1001
|
|
20240821,141900,1820800000,1812,1812,1812,1812,183
|
|
20240821,141800,1820468404,1806,1806,1806,1806,10
|
|
20240821,141700,1820450344,1806,1813,1813,1806,2417
|
|
20240821,141600,1816082956,1813,1806,1813,1806,299
|
|
20240821,141500,1815542794,1806,1806,1806,1805,7841
|
|
20240821,141400,1801387163,1806,1814,1814,1806,2556
|
|
20240821,141300,1796769016,1814,1814,1814,1814,29
|
|
20240821,141200,1796716410,1814,1814,1814,1814,0
|
|
20240821,141100,1796716410,1814,1814,1814,1814,132
|
|
20240821,141000,1796476962,1814,1813,1814,1806,32961
|
|
20240821,140900,1736897399,1813,1813,1813,1813,0
|
|
20240821,140800,1736897399,1813,1812,1813,1811,2454
|
|
20240821,140700,1732452323,1812,1812,1812,1811,1408
|
|
20240821,140600,1729902233,1813,1813,1813,1813,338
|
|
20240821,140500,1729289439,1812,1812,1812,1812,51
|
|
20240821,140400,1729197027,1813,1813,1813,1813,0
|
|
20240821,140300,1729197027,1813,1810,1813,1810,3520
|
|
20240821,140200,1722820798,1808,1813,1814,1808,39573
|
|
20240821,140100,1651180074,1813,1814,1814,1813,11151
|
|
20240821,140000,1630963160,1814,1813,1815,1813,1721
|
|
20240821,135900,1627841872,1814,1814,1814,1813,4618
|
|
20240821,135800,1619467025,1813,1813,1813,1813,0
|
|
20240821,135700,1619467025,1813,1820,1821,1813,30171
|
|
20240821,135600,1564660470,1823,1823,1823,1823,50
|
|
20240821,135500,1564569320,1823,1823,1823,1823,0
|
|
20240821,135400,1564569320,1823,1824,1824,1823,129
|
|
20240821,135300,1564334130,1824,1824,1824,1824,100
|
|
20240821,135200,1564151730,1820,1824,1824,1820,2742
|
|
20240821,135100,1559160714,1821,1824,1824,1821,1127
|
|
20240821,135000,1557108342,1824,1824,1824,1824,208
|
|
20240821,134900,1556728950,1824,1824,1824,1824,418
|
|
20240821,134800,1555966518,1824,1824,1824,1824,93
|
|
20240821,134700,1555796886,1825,1825,1825,1825,305
|
|
20240821,134600,1555240261,1825,1820,1825,1820,3342
|
|
20240821,134500,1549145089,1820,1820,1820,1820,28
|
|
20240821,134400,1549094129,1819,1820,1820,1819,1179
|
|
20240821,134300,1546949329,1820,1820,1820,1820,100
|
|
20240821,134200,1546767329,1820,1820,1820,1820,25
|
|
20240821,134100,1546721829,1821,1821,1821,1821,220
|
|
20240821,134000,1546321209,1821,1821,1821,1821,26
|
|
20240821,133900,1546273863,1818,1821,1821,1818,2806
|
|
20240821,133800,1541172547,1820,1818,1821,1818,1991
|
|
20240821,133700,1537552536,1818,1820,1823,1818,7725
|
|
20240821,133600,1523498285,1821,1821,1821,1821,500
|
|
20240821,133500,1522587785,1821,1823,1823,1821,164
|
|
20240821,133400,1522288821,1823,1823,1823,1823,44
|
|
20240821,133300,1522208609,1823,1822,1823,1822,110
|
|
20240821,133200,1522008179,1822,1822,1822,1822,151
|
|
20240821,133100,1521733057,1822,1822,1822,1822,89
|
|
20240821,133000,1521570899,1822,1820,1822,1820,326
|
|
20240821,132900,1520977259,1820,1819,1820,1819,918
|
|
20240821,132800,1519306519,1819,1817,1819,1817,253
|
|
20240821,132700,1518846758,1820,1820,1820,1816,1439
|
|
20240821,132600,1516230125,1819,1820,1820,1819,1470
|
|
20240821,132500,1513555818,1819,1818,1819,1818,319
|
|
20240821,132400,1512975756,1818,1817,1818,1817,165
|
|
20240821,132300,1512675796,1818,1818,1818,1817,1551
|
|
20240821,132200,1509856430,1818,1818,1818,1818,0
|
|
20240821,132100,1509856430,1818,1816,1818,1816,485
|
|
20240821,132000,1508975460,1818,1818,1818,1816,652
|
|
20240821,131900,1507791364,1818,1818,1818,1818,140
|
|
20240821,131800,1507536844,1817,1817,1817,1817,613
|
|
20240821,131700,1506423023,1817,1816,1817,1816,324
|
|
20240821,131600,1505834609,1816,1817,1817,1816,321
|
|
20240821,131500,1505251552,1818,1818,1818,1818,0
|
|
20240821,131400,1505251552,1818,1818,1818,1818,22
|
|
20240821,131300,1505211556,1819,1818,1819,1818,167
|
|
20240821,131200,1504907940,1817,1817,1817,1817,36
|
|
20240821,131100,1504842528,1819,1819,1819,1819,0
|
|
20240821,131000,1504842528,1819,1815,1819,1815,573
|
|
20240821,130900,1503802493,1814,1815,1815,1814,1382
|
|
20240821,130800,1501295213,1815,1815,1815,1815,1105
|
|
20240821,130700,1499289638,1819,1819,1819,1819,157
|
|
20240821,130600,1499004055,1819,1819,1819,1819,2028
|
|
20240821,130500,1495315123,1819,1814,1819,1814,491
|
|
20240821,130400,1494422274,1814,1814,1814,1814,282
|
|
20240821,130300,1493910726,1819,1813,1819,1813,521
|
|
20240821,130200,1492966001,1813,1817,1819,1813,14405
|
|
20240821,130100,1466822646,1817,1817,1817,1817,981
|
|
20240821,130000,1465040169,1817,1819,1819,1817,747
|
|
20240821,125900,1463682862,1819,1820,1820,1819,135
|
|
20240821,125800,1463437296,1820,1820,1820,1820,27
|
|
20240821,125700,1463388156,1820,1820,1820,1817,894
|
|
20240821,125600,1461761937,1820,1816,1820,1816,378
|
|
20240821,125500,1461074917,1816,1819,1820,1816,3425
|
|
20240821,125400,1454852583,1821,1821,1821,1821,118
|
|
20240821,125300,1454637705,1822,1822,1822,1822,1000
|
|
20240821,125200,1452815705,1822,1822,1822,1822,25
|
|
20240821,125100,1452770155,1820,1818,1822,1817,1991
|
|
20240821,125000,1449151517,1822,1818,1822,1818,42
|
|
20240821,124900,1449075153,1822,1822,1822,1822,31
|
|
20240821,124800,1449018671,1820,1823,1823,1820,340
|
|
20240821,124700,1448399403,1823,1823,1823,1823,0
|
|
20240821,124600,1448399403,1823,1823,1823,1823,122
|
|
20240821,124500,1448176997,1823,1820,1823,1820,2030
|
|
20240821,124400,1444482367,1821,1823,1823,1821,400
|
|
20240821,124300,1443753907,1823,1823,1823,1823,107
|
|
20240821,124200,1443558846,1823,1823,1823,1823,60
|
|
20240821,124100,1443449466,1825,1825,1825,1825,23
|
|
20240821,124000,1443407491,1817,1825,1825,1817,233
|
|
20240821,123900,1442982786,1817,1817,1817,1817,83
|
|
20240821,123800,1442831975,1817,1826,1826,1817,4760
|
|
20240821,123700,1434178799,1826,1826,1826,1826,103
|
|
20240821,123600,1433990721,1818,1818,1819,1818,437
|
|
20240821,123500,1433196254,1819,1819,1826,1819,825
|
|
20240821,123400,1431695411,1826,1825,1826,1825,1163
|
|
20240821,123300,1429571873,1826,1826,1826,1826,0
|
|
20240821,123200,1429571873,1826,1826,1826,1817,2206
|
|
20240821,123100,1425554933,1826,1822,1826,1822,497
|
|
20240821,123000,1424649011,1822,1826,1826,1822,270
|
|
20240821,122900,1424156991,1826,1826,1826,1826,137
|
|
20240821,122800,1423906829,1825,1825,1825,1825,0
|
|
20240821,122700,1423906829,1825,1826,1826,1825,30
|
|
20240821,122600,1423852050,1826,1820,1826,1820,211
|
|
20240821,122500,1423466866,1820,1821,1821,1820,500
|
|
20240821,122400,1422556865,1826,1826,1826,1821,76
|
|
20240821,122300,1422418339,1824,1823,1824,1822,3469
|
|
20240821,122200,1416092022,1822,1822,1822,1822,2050
|
|
20240821,122100,1412356922,1822,1822,1822,1817,644
|
|
20240821,122000,1411186564,1822,1820,1822,1820,117
|
|
20240821,121900,1410973410,1822,1822,1822,1822,130
|
|
20240821,121800,1410736550,1822,1821,1822,1817,214
|
|
20240821,121700,1410346968,1822,1820,1822,1820,1317
|
|
20240821,121600,1407950026,1820,1820,1823,1819,1012
|
|
20240821,121500,1406108137,1819,1814,1819,1814,4864
|
|
20240821,121400,1397274677,1814,1818,1820,1814,9363
|
|
20240821,121300,1380274073,1818,1820,1820,1818,626
|
|
20240821,121200,1379135865,1820,1820,1820,1818,490
|
|
20240821,121100,1378244715,1818,1820,1820,1818,37
|
|
20240821,121000,1378177395,1820,1818,1820,1818,229
|
|
20240821,120900,1377761015,1818,1820,1820,1818,8660
|
|
20240821,120800,1362003302,1820,1821,1824,1820,1289
|
|
20240821,120700,1359656505,1825,1825,1825,1821,268
|
|
20240821,120600,1359167729,1821,1821,1821,1821,981
|
|
20240821,120500,1357381328,1821,1821,1821,1821,265
|
|
20240821,120400,1356898763,1826,1821,1826,1821,339
|
|
20240821,120300,1356280749,1821,1826,1826,1821,2591
|
|
20240821,120200,1351560510,1826,1826,1826,1826,23
|
|
20240821,120100,1351518512,1823,1825,1826,1823,2062
|
|
20240821,120000,1347759060,1826,1826,1826,1826,0
|
|
20240821,115900,1347759060,1826,1826,1826,1826,29
|
|
20240821,115800,1347706106,1826,1826,1826,1826,134
|
|
20240821,115700,1347461422,1826,1826,1826,1826,0
|
|
20240821,115600,1347461422,1826,1824,1826,1823,453
|
|
20240821,115500,1346635348,1824,1824,1826,1824,1115
|
|
20240821,115400,1344601424,1825,1825,1825,1825,0
|
|
20240821,115300,1344601424,1825,1825,1825,1823,675
|
|
20240821,115200,1343369553,1825,1824,1825,1823,588
|
|
20240821,115100,1342296886,1824,1824,1824,1824,0
|
|
20240821,115000,1342296886,1824,1823,1824,1823,146
|
|
20240821,114900,1342030708,1823,1823,1823,1823,0
|
|
20240821,114800,1342030708,1823,1823,1823,1823,64
|
|
20240821,114700,1341914036,1824,1824,1824,1824,120
|
|
20240821,114600,1341695156,1824,1824,1824,1824,1319
|
|
20240821,114500,1339289300,1825,1826,1826,1825,759
|
|
20240821,114400,1337904095,1826,1826,1826,1826,140
|
|
20240821,114300,1337648455,1826,1826,1826,1826,3524
|
|
20240821,114200,1331213631,1827,1827,1827,1827,157
|
|
20240821,114100,1330926792,1825,1822,1825,1822,79
|
|
20240821,114000,1330782641,1825,1825,1825,1825,12
|
|
20240821,113900,1330760741,1825,1822,1825,1822,542
|
|
20240821,113800,1329772704,1822,1822,1822,1822,339
|
|
20240821,113700,1329155046,1822,1827,1827,1822,101
|
|
20240821,113600,1328971019,1828,1828,1828,1828,144
|
|
20240821,113500,1328707787,1828,1829,1829,1828,263
|
|
20240821,113400,1328226873,1829,1828,1829,1828,1353
|
|
20240821,113300,1325753259,1826,1825,1828,1825,713
|
|
20240821,113200,1324451093,1825,1825,1825,1825,2500
|
|
20240821,113100,1319888593,1821,1825,1825,1821,343
|
|
20240821,113000,1319263418,1821,1821,1821,1821,10
|
|
20240821,112900,1319245208,1821,1821,1821,1820,1531
|
|
20240821,112800,1316457260,1821,1821,1821,1821,166
|
|
20240821,112700,1316154974,1821,1821,1821,1821,19
|
|
20240821,112600,1316120375,1821,1821,1821,1821,5
|
|
20240821,112500,1316111270,1821,1821,1821,1820,8267
|
|
20240821,112400,1301063352,1821,1822,1822,1821,131
|
|
20240821,112300,1300824797,1825,1825,1825,1825,0
|
|
20240821,112200,1300824797,1825,1820,1825,1819,2920
|
|
20240821,112100,1295509518,1820,1820,1820,1820,0
|
|
20240821,112000,1295509518,1820,1820,1820,1820,132
|
|
20240821,111900,1295269278,1820,1820,1820,1820,3
|
|
20240821,111800,1295263818,1819,1820,1820,1819,373
|
|
20240821,111700,1294585158,1820,1819,1820,1819,487
|
|
20240821,111600,1293699122,1820,1825,1825,1820,446
|
|
20240821,111500,1292887397,1827,1827,1827,1827,0
|
|
20240821,111400,1292887397,1827,1827,1827,1826,445
|
|
20240821,111300,1292074582,1820,1820,1820,1820,605
|
|
20240821,111200,1290973482,1820,1820,1820,1820,2520
|
|
20240821,111100,1286387082,1820,1827,1827,1820,7560
|
|
20240821,111000,1272625746,1828,1820,1828,1820,1196
|
|
20240821,110900,1270441586,1820,1819,1820,1819,551
|
|
20240821,110800,1269438819,1820,1820,1820,1820,525
|
|
20240821,110700,1268483319,1820,1820,1820,1820,1
|
|
20240821,110600,1268481499,1818,1818,1818,1817,10694
|
|
20240821,110500,1249047887,1820,1820,1820,1818,6158
|
|
20240821,110400,1237844993,1820,1820,1820,1820,2
|
|
20240821,110300,1237841353,1827,1827,1827,1827,0
|
|
20240821,110200,1237841353,1827,1822,1827,1822,400
|
|
20240821,110100,1237112258,1819,1819,1819,1818,489
|
|
20240821,110000,1236223234,1818,1819,1820,1818,2200
|
|
20240821,105900,1232223418,1818,1819,1819,1818,1916
|
|
20240821,105800,1228738903,1820,1821,1822,1820,1064
|
|
20240821,105700,1226801998,1822,1821,1822,1821,1580
|
|
20240821,105600,1223923258,1821,1821,1821,1821,1427
|
|
20240821,105500,1221324691,1829,1829,1829,1829,0
|
|
20240821,105400,1221324691,1829,1823,1829,1821,139
|
|
20240821,105300,1221071423,1832,1825,1832,1824,569
|
|
20240821,105200,1220033506,1832,1826,1832,1826,101
|
|
20240821,105100,1219849074,1824,1825,1826,1824,5
|
|
20240821,105000,1219839947,1821,1828,1828,1821,1552
|
|
20240821,104900,1217011543,1828,1834,1834,1827,330
|
|
20240821,104800,1216408382,1827,1829,1829,1827,10917
|
|
20240821,104700,1196445883,1829,1830,1834,1829,10032
|
|
20240821,104600,1178096655,1834,1830,1834,1830,465
|
|
20240821,104500,1177245279,1830,1836,1836,1829,21260
|
|
20240821,104400,1138336553,1836,1836,1836,1834,2149
|
|
20240821,104300,1134391453,1836,1837,1838,1836,1453
|
|
20240821,104200,1131721295,1845,1839,1849,1836,21353
|
|
20240821,104100,1092371437,1836,1836,1839,1831,5693
|
|
20240821,104000,1081919876,1836,1838,1839,1833,3695
|
|
20240821,103900,1075126886,1835,1830,1838,1830,27932
|
|
20240821,103800,1023891319,1831,1831,1831,1831,0
|
|
20240821,103700,1023891319,1831,1828,1831,1828,9745
|
|
20240821,103600,1006067969,1828,1823,1830,1823,26105
|
|
20240821,103500,958364763,1825,1825,1825,1825,700
|
|
20240821,103400,957087263,1825,1824,1825,1823,502
|
|
20240821,103300,956171704,1819,1819,1819,1819,104
|
|
20240821,103200,955982528,1819,1819,1819,1819,0
|
|
20240821,103100,955982528,1819,1818,1819,1818,843
|
|
20240821,103000,954449952,1818,1818,1818,1816,1055
|
|
20240821,102900,952532905,1818,1819,1826,1818,5342
|
|
20240821,102800,942817656,1827,1827,1827,1827,769
|
|
20240821,102700,941412693,1827,1827,1827,1827,1283
|
|
20240821,102600,939068652,1827,1819,1827,1819,1915
|
|
20240821,102500,935571702,1819,1819,1819,1819,100
|
|
20240821,102400,935389802,1825,1825,1825,1825,0
|
|
20240821,102300,935389802,1825,1820,1825,1820,1005
|
|
20240821,102200,933555694,1818,1818,1818,1818,0
|
|
20240821,102100,933555694,1818,1818,1818,1818,1500
|
|
20240821,102000,930828694,1825,1825,1825,1825,0
|
|
20240821,101900,930828694,1825,1826,1826,1825,301
|
|
20240821,101800,930279368,1816,1820,1827,1815,7815
|
|
20240821,101700,916014135,1820,1820,1820,1819,261
|
|
20240821,101600,915539289,1820,1814,1820,1814,733
|
|
20240821,101500,914209573,1814,1820,1820,1814,230
|
|
20240821,101400,913792173,1820,1820,1820,1820,20
|
|
20240821,101300,913755773,1820,1816,1820,1813,3712
|
|
20240821,101200,907011331,1816,1816,1816,1816,509
|
|
20240821,101100,906086987,1816,1819,1819,1816,4017
|
|
20240821,101000,898791089,1819,1820,1820,1817,9637
|
|
20240821,100900,881272350,1820,1826,1826,1820,1656
|
|
20240821,100800,878254832,1826,1826,1826,1826,54
|
|
20240821,100700,878156228,1826,1826,1827,1826,10424
|
|
20240821,100600,859112617,1826,1827,1827,1826,4254
|
|
20240821,100500,851344588,1828,1829,1829,1828,775
|
|
20240821,100400,849927878,1830,1829,1830,1828,4924
|
|
20240821,100300,840918784,1830,1829,1830,1828,563
|
|
20240821,100200,839889082,1830,1832,1832,1830,1908
|
|
20240821,100100,836396094,1832,1833,1833,1832,917
|
|
20240821,100000,834715306,1834,1834,1834,1831,6149
|
|
20240821,095900,823439998,1831,1831,1831,1830,1621
|
|
20240821,095800,820473447,1831,1832,1834,1830,1875
|
|
20240821,095700,817038589,1830,1827,1830,1820,11996
|
|
20240821,095600,795095902,1827,1817,1828,1817,2025
|
|
20240821,095500,791401684,1816,1817,1817,1816,62
|
|
20240821,095400,791289038,1816,1818,1820,1816,3898
|
|
20240821,095300,784203461,1818,1817,1818,1817,577
|
|
20240821,095200,783154539,1817,1811,1817,1811,3572
|
|
20240821,095100,776669441,1811,1811,1811,1811,501
|
|
20240821,095000,775762130,1816,1816,1816,1816,28
|
|
20240821,094900,775711282,1809,1815,1815,1809,375
|
|
20240821,094800,775030741,1815,1816,1816,1815,121
|
|
20240821,094700,774811105,1817,1818,1818,1817,576
|
|
20240821,094600,773763958,1818,1806,1818,1806,3679
|
|
20240821,094500,767117144,1806,1807,1807,1804,5501
|
|
20240821,094400,757185009,1806,1807,1807,1806,3346
|
|
20240821,094300,751141787,1807,1807,1807,1806,2385
|
|
20240821,094200,746832094,1807,1808,1808,1807,6715
|
|
20240821,094100,734695228,1810,1808,1810,1808,1621
|
|
20240821,094000,731764060,1808,1811,1811,1808,4501
|
|
20240821,093900,723618650,1811,1811,1811,1811,1194
|
|
20240821,093800,721456316,1811,1819,1819,1811,508
|
|
20240821,093700,720534728,1819,1810,1819,1810,800
|
|
20240821,093600,719081328,1819,1810,1819,1810,1182
|
|
20240821,093500,716938441,1810,1810,1810,1809,287
|
|
20240821,093400,716419228,1810,1810,1810,1809,2359
|
|
20240821,093300,712151197,1810,1812,1812,1810,6483
|
|
20240821,093200,700410966,1813,1813,1813,1810,8104
|
|
20240821,093100,685730736,1812,1813,1814,1812,2238
|
|
20240821,093000,681673351,1814,1816,1816,1814,444
|
|
20240821,092900,680867761,1816,1812,1816,1812,1301
|
|
20240821,092800,678510345,1812,1815,1815,1811,16494
|
|
20240821,092700,648607724,1818,1816,1818,1816,2829
|
|
20240821,092600,643470208,1816,1818,1818,1816,3923
|
|
20240821,092500,636342652,1818,1818,1819,1816,8601
|
|
20240821,092400,620717538,1817,1813,1818,1813,1984
|
|
20240821,092300,617114576,1815,1829,1829,1812,21901
|
|
20240821,092200,577243201,1829,1827,1830,1824,14908
|
|
20240821,092100,549987615,1824,1828,1829,1824,9120
|
|
20240821,092000,533335834,1829,1827,1829,1826,13723
|
|
20240821,091900,508257181,1827,1824,1827,1823,5581
|
|
20240821,091800,498071529,1823,1818,1823,1818,4162
|
|
20240821,091700,490498136,1818,1810,1818,1810,11330
|
|
20240821,091600,469934013,1810,1810,1810,1810,1665
|
|
20240821,091500,466920363,1810,1810,1811,1809,2237
|
|
20240821,091400,462871102,1810,1811,1811,1810,5972
|
|
20240821,091300,452055825,1811,1814,1814,1811,1435
|
|
20240821,091200,449456404,1814,1815,1815,1814,503
|
|
20240821,091100,448543960,1815,1805,1816,1801,8508
|
|
20240821,091000,433130533,1801,1801,1807,1800,5010
|
|
20240821,090900,424108423,1801,1808,1814,1800,22130
|
|
20240821,090800,384159902,1808,1815,1815,1808,5874
|
|
20240821,090700,373520186,1815,1810,1816,1807,13491
|
|
20240821,090600,349087647,1810,1801,1811,1801,7688
|
|
20240821,090500,335185395,1801,1790,1803,1787,29559
|
|
20240821,090400,282276376,1800,1788,1800,1787,7082
|
|
20240821,090300,269612575,1788,1786,1800,1786,24665
|
|
20240821,090200,225336605,1786,1780,1792,1774,22599
|
|
20240821,090100,185066302,1780,1783,1791,1773,38525
|
|
20240821,090000,116530660,1791,1782,1799,1780,63242
|