627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,192400,1042131365,1651,1651,1651,1651,16903
|
|
20240826,192300,1042131365,1651,1651,1651,1651,0
|
|
20240826,192200,1042131365,1651,1651,1651,1651,0
|
|
20240826,192100,1042131365,1651,1651,1651,1651,0
|
|
20240826,192000,1042131365,1651,1651,1651,1651,0
|
|
20240826,191900,1042131365,1651,1651,1651,1651,0
|
|
20240826,191800,1042131365,1651,1651,1651,1651,0
|
|
20240826,191700,1042131365,1651,1651,1651,1651,0
|
|
20240826,191600,1042131365,1651,1651,1651,1651,0
|
|
20240826,191500,1042131365,1651,1651,1651,1651,0
|
|
20240826,191400,1042131365,1651,1651,1651,1651,0
|
|
20240826,191300,1042131365,1651,1651,1651,1651,0
|
|
20240826,191200,1042131365,1651,1651,1651,1651,0
|
|
20240826,191100,1042131365,1651,1651,1651,1651,0
|
|
20240826,191000,1042131365,1651,1651,1651,1651,0
|
|
20240826,190900,1042131365,1651,1651,1651,1651,0
|
|
20240826,190800,1042131365,1651,1651,1651,1651,0
|
|
20240826,190700,1042131365,1651,1651,1651,1651,0
|
|
20240826,190600,1042131365,1651,1651,1651,1651,0
|
|
20240826,190500,1042131365,1651,1651,1651,1651,0
|
|
20240826,190400,1042131365,1651,1651,1651,1651,0
|
|
20240826,190300,1042131365,1651,1651,1651,1651,0
|
|
20240826,190200,1042131365,1651,1651,1651,1651,0
|
|
20240826,190100,1042131365,1651,1651,1651,1651,0
|
|
20240826,190000,1042131365,1651,1651,1651,1651,0
|
|
20240826,185900,1042131365,1651,1651,1651,1651,0
|
|
20240826,185800,1042131365,1651,1651,1651,1651,0
|
|
20240826,185700,1042131365,1651,1651,1651,1651,0
|
|
20240826,185600,1042131365,1651,1651,1651,1651,0
|
|
20240826,185500,1042131365,1651,1651,1651,1651,0
|
|
20240826,185400,1042131365,1651,1651,1651,1651,16903
|
|
20240826,185300,1042131365,1651,1651,1651,1651,0
|
|
20240826,185200,1042131365,1651,1651,1651,1651,0
|
|
20240826,185100,1042131365,1651,1651,1651,1651,0
|
|
20240826,185000,1042131365,1651,1651,1651,1651,0
|
|
20240826,184900,1042131365,1651,1651,1651,1651,0
|
|
20240826,184800,1042131365,1651,1651,1651,1651,0
|
|
20240826,184700,1042131365,1651,1651,1651,1651,0
|
|
20240826,184600,1042131365,1651,1651,1651,1651,0
|
|
20240826,184500,1042131365,1651,1651,1651,1651,0
|
|
20240826,184400,1042131365,1651,1651,1651,1651,0
|
|
20240826,184300,1042131365,1651,1651,1651,1651,0
|
|
20240826,184200,1042131365,1651,1651,1651,1651,0
|
|
20240826,184100,1042131365,1651,1651,1651,1651,0
|
|
20240826,184000,1042131365,1651,1651,1651,1651,0
|
|
20240826,183900,1042131365,1651,1651,1651,1651,0
|
|
20240826,183800,1042131365,1651,1651,1651,1651,0
|
|
20240826,183700,1042131365,1651,1651,1651,1651,0
|
|
20240826,183600,1042131365,1651,1651,1651,1651,0
|
|
20240826,183500,1042131365,1651,1651,1651,1651,0
|
|
20240826,183400,1042131365,1651,1651,1651,1651,0
|
|
20240826,183300,1042131365,1651,1651,1651,1651,0
|
|
20240826,183200,1042131365,1651,1651,1651,1651,0
|
|
20240826,183100,1042131365,1651,1651,1651,1651,0
|
|
20240826,183000,1042131365,1651,1651,1651,1651,0
|
|
20240826,182900,1042131365,1651,1651,1651,1651,0
|
|
20240826,182800,1042131365,1651,1651,1651,1651,0
|
|
20240826,182700,1042131365,1651,1651,1651,1651,0
|
|
20240826,182600,1042131365,1651,1651,1651,1651,0
|
|
20240826,182500,1042131365,1651,1651,1651,1651,0
|
|
20240826,182400,1042131365,1651,1651,1651,1651,16903
|
|
20240826,182300,1042131365,1651,1651,1651,1651,0
|
|
20240826,182200,1042131365,1651,1651,1651,1651,0
|
|
20240826,182100,1042131365,1651,1651,1651,1651,0
|
|
20240826,182000,1042131365,1651,1651,1651,1651,0
|
|
20240826,181900,1042131365,1651,1651,1651,1651,0
|
|
20240826,181800,1042131365,1651,1651,1651,1651,0
|
|
20240826,181700,1042131365,1651,1651,1651,1651,0
|
|
20240826,181600,1042131365,1651,1651,1651,1651,0
|
|
20240826,181500,1042131365,1651,1651,1651,1651,0
|
|
20240826,181400,1042131365,1651,1651,1651,1651,0
|
|
20240826,181300,1042131365,1651,1651,1651,1651,0
|
|
20240826,181200,1042131365,1651,1651,1651,1651,0
|
|
20240826,181100,1042131365,1651,1651,1651,1651,0
|
|
20240826,181000,1042131365,1651,1651,1651,1651,0
|
|
20240826,180900,1042131365,1651,1651,1651,1651,0
|
|
20240826,180800,1042131365,1651,1651,1651,1651,0
|
|
20240826,180700,1042131365,1651,1651,1651,1651,0
|
|
20240826,180600,1042131365,1651,1651,1651,1651,0
|
|
20240826,180500,1042131365,1651,1651,1651,1651,0
|
|
20240826,180400,1042131365,1651,1651,1651,1651,0
|
|
20240826,180300,1042131365,1651,1651,1651,1651,0
|
|
20240826,180200,1042131365,1651,1651,1651,1651,0
|
|
20240826,180100,1042131365,1651,1651,1651,1651,0
|
|
20240826,180000,1042131365,1651,1651,1651,1651,0
|
|
20240826,175900,1042131365,1651,1651,1651,1651,0
|
|
20240826,175800,1042131365,1651,1651,1651,1651,0
|
|
20240826,175700,1042131365,1651,1651,1651,1651,0
|
|
20240826,175600,1042131365,1651,1651,1651,1651,0
|
|
20240826,175500,1042131365,1651,1651,1651,1651,0
|
|
20240826,175400,1042131365,1651,1651,1651,1651,16903
|
|
20240826,175300,1042131365,1651,1651,1651,1651,0
|
|
20240826,175200,1042131365,1651,1651,1651,1651,0
|
|
20240826,175100,1042131365,1651,1651,1651,1651,0
|
|
20240826,175000,1042131365,1651,1651,1651,1651,0
|
|
20240826,174900,1042131365,1651,1651,1651,1651,0
|
|
20240826,174800,1042131365,1651,1651,1651,1651,0
|
|
20240826,174700,1042131365,1651,1651,1651,1651,0
|
|
20240826,174600,1042131365,1651,1651,1651,1651,0
|
|
20240826,174500,1042131365,1651,1651,1651,1651,0
|
|
20240826,174400,1042131365,1651,1651,1651,1651,0
|
|
20240826,174300,1042131365,1651,1651,1651,1651,0
|
|
20240826,174200,1042131365,1651,1651,1651,1651,0
|
|
20240826,174100,1042131365,1651,1651,1651,1651,0
|
|
20240826,174000,1042131365,1651,1651,1651,1651,0
|
|
20240826,173900,1042131365,1651,1651,1651,1651,0
|
|
20240826,173800,1042131365,1651,1651,1651,1651,0
|
|
20240826,173700,1042131365,1651,1651,1651,1651,0
|
|
20240826,173600,1042131365,1651,1651,1651,1651,0
|
|
20240826,173500,1042131365,1651,1651,1651,1651,0
|
|
20240826,173400,1042131365,1651,1651,1651,1651,0
|
|
20240826,173300,1042131365,1651,1651,1651,1651,0
|
|
20240826,173200,1042131365,1651,1651,1651,1651,0
|
|
20240826,173100,1042131365,1651,1651,1651,1651,0
|
|
20240826,173000,1042131365,1651,1651,1651,1651,0
|
|
20240826,172900,1042131365,1651,1651,1651,1651,0
|
|
20240826,172800,1042131365,1651,1651,1651,1651,0
|
|
20240826,172700,1042131365,1651,1651,1651,1651,0
|
|
20240826,172600,1042131365,1651,1651,1651,1651,0
|
|
20240826,172500,1042131365,1651,1651,1651,1651,0
|
|
20240826,172400,1042131365,1651,1651,1651,1651,16903
|
|
20240826,172300,1042131365,1651,1651,1651,1651,0
|
|
20240826,172200,1042131365,1651,1651,1651,1651,0
|
|
20240826,172100,1042131365,1651,1651,1651,1651,0
|
|
20240826,172000,1042131365,1651,1651,1651,1651,0
|
|
20240826,171900,1042131365,1651,1651,1651,1651,0
|
|
20240826,171800,1042131365,1651,1651,1651,1651,0
|
|
20240826,171700,1042131365,1651,1651,1651,1651,0
|
|
20240826,171600,1042131365,1651,1651,1651,1651,0
|
|
20240826,171500,1042131365,1651,1651,1651,1651,0
|
|
20240826,171400,1042131365,1651,1651,1651,1651,0
|
|
20240826,171300,1042131365,1651,1651,1651,1651,0
|
|
20240826,171200,1042131365,1651,1651,1651,1651,0
|
|
20240826,171100,1042131365,1651,1651,1651,1651,0
|
|
20240826,171000,1042131365,1651,1651,1651,1651,0
|
|
20240826,170900,1042131365,1651,1651,1651,1651,0
|
|
20240826,170800,1042131365,1651,1651,1651,1651,0
|
|
20240826,170700,1042131365,1651,1651,1651,1651,0
|
|
20240826,170600,1042131365,1651,1651,1651,1651,0
|
|
20240826,170500,1042131365,1651,1651,1651,1651,0
|
|
20240826,170400,1042131365,1651,1651,1651,1651,0
|
|
20240826,170300,1042131365,1651,1651,1651,1651,0
|
|
20240826,170200,1042131365,1651,1651,1651,1651,0
|
|
20240826,170100,1042131365,1651,1651,1651,1651,0
|
|
20240826,170000,1042131365,1651,1651,1651,1651,0
|
|
20240826,165900,1042131365,1651,1651,1651,1651,0
|
|
20240826,165800,1042131365,1651,1651,1651,1651,0
|
|
20240826,165700,1042131365,1651,1651,1651,1651,0
|
|
20240826,165600,1042131365,1651,1651,1651,1651,0
|
|
20240826,165500,1042131365,1651,1651,1651,1651,0
|
|
20240826,165400,1042131365,1651,1651,1651,1651,16903
|
|
20240826,165300,1042131365,1651,1651,1651,1651,0
|
|
20240826,165200,1042131365,1651,1651,1651,1651,0
|
|
20240826,165100,1042131365,1651,1651,1651,1651,0
|
|
20240826,165000,1042131365,1651,1651,1651,1651,0
|
|
20240826,164900,1042131365,1651,1651,1651,1651,0
|
|
20240826,164800,1042131365,1651,1651,1651,1651,0
|
|
20240826,164700,1042131365,1651,1651,1651,1651,0
|
|
20240826,164600,1042131365,1651,1651,1651,1651,0
|
|
20240826,164500,1042131365,1651,1651,1651,1651,0
|
|
20240826,164400,1042131365,1651,1651,1651,1651,0
|
|
20240826,164300,1042131365,1651,1651,1651,1651,0
|
|
20240826,164200,1042131365,1651,1651,1651,1651,0
|
|
20240826,164100,1042131365,1651,1651,1651,1651,0
|
|
20240826,164000,1042131365,1651,1651,1651,1651,0
|
|
20240826,163900,1042131365,1651,1651,1651,1651,0
|
|
20240826,163800,1042131365,1651,1651,1651,1651,0
|
|
20240826,163700,1042131365,1651,1651,1651,1651,0
|
|
20240826,163600,1042131365,1651,1651,1651,1651,0
|
|
20240826,163500,1042131365,1651,1651,1651,1651,0
|
|
20240826,163400,1042131365,1651,1651,1651,1651,0
|
|
20240826,163300,1042131365,1651,1651,1651,1651,0
|
|
20240826,163200,1042131365,1651,1651,1651,1651,0
|
|
20240826,163100,1042131365,1651,1651,1651,1651,0
|
|
20240826,163000,1042131365,1651,1651,1651,1651,0
|
|
20240826,162900,1042131365,1651,1651,1651,1651,0
|
|
20240826,162800,1042131365,1651,1651,1651,1651,0
|
|
20240826,162700,1042131365,1651,1651,1651,1651,0
|
|
20240826,162600,1042131365,1651,1651,1651,1651,0
|
|
20240826,162500,1042131365,1651,1651,1651,1651,0
|
|
20240826,162400,1042131365,1651,1651,1651,1651,16903
|
|
20240826,162300,1042131365,1651,1651,1651,1651,0
|
|
20240826,162200,1042131365,1651,1651,1651,1651,0
|
|
20240826,162100,1042131365,1651,1651,1651,1651,0
|
|
20240826,162000,1042131365,1651,1651,1651,1651,0
|
|
20240826,161900,1042131365,1651,1651,1651,1651,0
|
|
20240826,161800,1042131365,1651,1651,1651,1651,0
|
|
20240826,161700,1042131365,1651,1651,1651,1651,0
|
|
20240826,161600,1042131365,1651,1651,1651,1651,0
|
|
20240826,161500,1042131365,1651,1651,1651,1651,0
|
|
20240826,161400,1042131365,1651,1651,1651,1651,0
|
|
20240826,161300,1042131365,1651,1651,1651,1651,0
|
|
20240826,161200,1042131365,1651,1651,1651,1651,0
|
|
20240826,161100,1042131365,1651,1651,1651,1651,0
|
|
20240826,161000,1042131365,1651,1651,1651,1651,0
|
|
20240826,160900,1042131365,1651,1651,1651,1651,0
|
|
20240826,160800,1042131365,1651,1651,1651,1651,0
|
|
20240826,160700,1042131365,1651,1651,1651,1651,0
|
|
20240826,160600,1042131365,1651,1651,1651,1651,0
|
|
20240826,160500,1042131365,1651,1651,1651,1651,0
|
|
20240826,160400,1042131365,1651,1651,1651,1651,0
|
|
20240826,160300,1042131365,1651,1651,1651,1651,0
|
|
20240826,160200,1042131365,1651,1651,1651,1651,0
|
|
20240826,160100,1042131365,1651,1651,1651,1651,0
|
|
20240826,160000,1042131365,1651,1651,1651,1651,0
|
|
20240826,155900,1042131365,1651,1651,1651,1651,0
|
|
20240826,155800,1042131365,1651,1651,1651,1651,0
|
|
20240826,155700,1042131365,1651,1651,1651,1651,0
|
|
20240826,155600,1042131365,1651,1651,1651,1651,0
|
|
20240826,155500,1042131365,1651,1651,1651,1651,0
|
|
20240826,155400,1042131365,1651,1651,1651,1651,16903
|
|
20240826,155300,1042131365,1651,1651,1651,1651,0
|
|
20240826,155200,1042131365,1651,1651,1651,1651,0
|
|
20240826,155100,1042131365,1651,1651,1651,1651,0
|
|
20240826,155000,1042131365,1651,1651,1651,1651,0
|
|
20240826,154900,1042131365,1651,1651,1651,1651,0
|
|
20240826,154800,1042131365,1651,1651,1651,1651,0
|
|
20240826,154700,1042131365,1651,1651,1651,1651,0
|
|
20240826,154600,1042131365,1651,1651,1651,1651,0
|
|
20240826,154500,1042131365,1651,1651,1651,1651,0
|
|
20240826,154400,1042131365,1651,1651,1651,1651,0
|
|
20240826,154300,1042131365,1651,1651,1651,1651,0
|
|
20240826,154200,1042131365,1651,1651,1651,1651,0
|
|
20240826,154100,1042131365,1651,1651,1651,1651,0
|
|
20240826,154000,1042131365,1651,1651,1651,1651,0
|
|
20240826,153900,1042131365,1651,1651,1651,1651,0
|
|
20240826,153800,1042131365,1651,1651,1651,1651,0
|
|
20240826,153700,1042131365,1651,1651,1651,1651,0
|
|
20240826,153600,1042131365,1651,1651,1651,1651,0
|
|
20240826,153500,1042131365,1651,1651,1651,1651,0
|
|
20240826,153400,1042131365,1651,1651,1651,1651,0
|
|
20240826,153300,1042131365,1651,1651,1651,1651,0
|
|
20240826,153200,1042131365,1651,1651,1651,1651,0
|
|
20240826,153100,1042131365,1651,1651,1651,1651,0
|
|
20240826,153000,1042131365,1651,1651,1651,1651,16903
|
|
20240826,152900,1014224512,1651,1651,1651,1651,0
|
|
20240826,152800,1014224512,1651,1651,1651,1651,0
|
|
20240826,152700,1014224512,1651,1651,1651,1651,0
|
|
20240826,152600,1014224512,1651,1651,1651,1651,0
|
|
20240826,152500,1014224512,1651,1651,1651,1651,0
|
|
20240826,152400,1014224512,1651,1651,1651,1651,0
|
|
20240826,152300,1014224512,1651,1651,1651,1651,0
|
|
20240826,152200,1014224512,1651,1651,1651,1651,0
|
|
20240826,152100,1014224512,1651,1651,1651,1651,0
|
|
20240826,152000,1014224512,1651,1651,1651,1651,0
|
|
20240826,151900,1014224512,1651,1651,1651,1645,1639
|
|
20240826,151800,1011525267,1648,1648,1648,1646,1369
|
|
20240826,151700,1009271279,1652,1647,1652,1647,2236
|
|
20240826,151600,1005587999,1648,1646,1648,1646,1002
|
|
20240826,151500,1003938703,1648,1648,1648,1648,61
|
|
20240826,151400,1003838175,1647,1653,1653,1647,989
|
|
20240826,151300,1002209229,1653,1647,1653,1647,1265
|
|
20240826,151200,1000125744,1654,1652,1654,1647,887
|
|
20240826,151100,998659933,1652,1648,1652,1648,2934
|
|
20240826,151000,993819391,1648,1646,1648,1646,1772
|
|
20240826,150900,990901954,1646,1643,1646,1643,4448
|
|
20240826,150800,983591389,1645,1644,1645,1644,303
|
|
20240826,150700,983093254,1645,1645,1645,1645,0
|
|
20240826,150600,983093254,1645,1644,1645,1643,1730
|
|
20240826,150500,980250332,1644,1641,1644,1641,2009
|
|
20240826,150400,976951384,1640,1640,1640,1640,790
|
|
20240826,150300,975655784,1641,1640,1641,1640,15
|
|
20240826,150200,975631181,1640,1637,1640,1637,201
|
|
20240826,150100,975302141,1637,1637,1637,1637,88
|
|
20240826,150000,975158085,1638,1639,1639,1638,18
|
|
20240826,145900,975128595,1637,1637,1637,1637,10
|
|
20240826,145800,975112225,1639,1639,1639,1639,6
|
|
20240826,145700,975102391,1640,1637,1640,1637,551
|
|
20240826,145600,974200401,1640,1640,1641,1638,1302
|
|
20240826,145500,972067414,1642,1642,1642,1642,0
|
|
20240826,145400,972067414,1642,1642,1642,1642,10
|
|
20240826,145300,972050994,1642,1642,1642,1642,2
|
|
20240826,145200,972047710,1643,1643,1643,1643,1
|
|
20240826,145100,972046067,1635,1643,1643,1635,389
|
|
20240826,145000,971409004,1643,1639,1643,1639,257
|
|
20240826,144900,970987773,1639,1637,1639,1637,829
|
|
20240826,144800,969629952,1637,1637,1637,1637,10
|
|
20240826,144700,969613582,1637,1634,1637,1634,11287
|
|
20240826,144600,951161536,1635,1636,1636,1635,967
|
|
20240826,144500,949580483,1638,1635,1638,1635,71
|
|
20240826,144400,949464380,1636,1636,1636,1636,80
|
|
20240826,144300,949333500,1638,1638,1638,1638,49
|
|
20240826,144200,949253238,1638,1637,1638,1637,152
|
|
20240826,144100,949004370,1635,1636,1636,1635,1110
|
|
20240826,144000,947189158,1637,1637,1637,1637,61
|
|
20240826,143900,947089301,1636,1638,1638,1636,437
|
|
20240826,143800,946374165,1638,1638,1638,1638,0
|
|
20240826,143700,946374165,1638,1638,1638,1638,0
|
|
20240826,143600,946374165,1638,1638,1638,1638,206
|
|
20240826,143500,946036737,1638,1638,1638,1638,0
|
|
20240826,143400,946036737,1638,1637,1638,1636,807
|
|
20240826,143300,944716178,1638,1638,1638,1638,0
|
|
20240826,143200,944716178,1638,1638,1638,1638,202
|
|
20240826,143100,944385302,1638,1635,1638,1635,149
|
|
20240826,143000,944141510,1638,1638,1638,1638,1
|
|
20240826,142900,944139872,1635,1635,1635,1635,1
|
|
20240826,142800,944138237,1640,1640,1640,1640,0
|
|
20240826,142700,944138237,1640,1640,1640,1640,0
|
|
20240826,142600,944138237,1640,1640,1640,1640,0
|
|
20240826,142500,944138237,1640,1637,1640,1635,302
|
|
20240826,142400,943644397,1640,1640,1640,1640,55
|
|
20240826,142300,943554197,1634,1635,1635,1634,2000
|
|
20240826,142200,940285214,1635,1636,1638,1635,1683
|
|
20240826,142100,937532553,1636,1638,1638,1636,3990
|
|
20240826,142000,931002570,1638,1637,1638,1637,1030
|
|
20240826,141900,929316450,1639,1639,1639,1639,1
|
|
20240826,141800,929314811,1639,1639,1639,1639,0
|
|
20240826,141700,929314811,1639,1639,1639,1639,0
|
|
20240826,141600,929314811,1639,1639,1639,1639,0
|
|
20240826,141500,929314811,1639,1637,1639,1637,251
|
|
20240826,141400,928903922,1638,1639,1639,1638,1018
|
|
20240826,141300,927235471,1641,1641,1641,1641,510
|
|
20240826,141200,926398561,1639,1643,1643,1639,2152
|
|
20240826,141100,922870825,1643,1643,1643,1643,0
|
|
20240826,141000,922870825,1643,1643,1643,1643,0
|
|
20240826,140900,922870825,1643,1643,1643,1643,295
|
|
20240826,140800,922386140,1644,1644,1644,1644,0
|
|
20240826,140700,922386140,1644,1644,1644,1644,0
|
|
20240826,140600,922386140,1644,1645,1645,1640,1358
|
|
20240826,140500,920158762,1645,1639,1645,1639,539
|
|
20240826,140400,919275335,1639,1639,1639,1639,100
|
|
20240826,140300,919111435,1638,1638,1638,1638,377
|
|
20240826,140200,918493909,1639,1645,1645,1639,159
|
|
20240826,140100,918232361,1645,1639,1645,1639,12
|
|
20240826,140000,918212687,1639,1639,1639,1639,40
|
|
20240826,135900,918147127,1639,1638,1639,1638,501
|
|
20240826,135800,917325989,1639,1639,1639,1639,18
|
|
20240826,135700,917296487,1638,1638,1638,1638,856
|
|
20240826,135600,915894359,1638,1638,1638,1637,14
|
|
20240826,135500,915871431,1639,1639,1639,1639,1
|
|
20240826,135400,915869792,1638,1644,1644,1638,342
|
|
20240826,135300,915308696,1639,1639,1639,1639,105
|
|
20240826,135200,915136601,1644,1644,1644,1644,156
|
|
20240826,135100,914880137,1644,1644,1644,1644,14
|
|
20240826,135000,914857121,1644,1640,1644,1640,383
|
|
20240826,134900,914228997,1645,1645,1645,1645,683
|
|
20240826,134800,913105462,1648,1648,1648,1648,0
|
|
20240826,134700,913105462,1648,1648,1648,1648,0
|
|
20240826,134600,913105462,1648,1648,1648,1648,0
|
|
20240826,134500,913105462,1648,1646,1648,1646,572
|
|
20240826,134400,912163948,1648,1641,1648,1641,10833
|
|
20240826,134300,894347349,1641,1641,1641,1641,0
|
|
20240826,134200,894347349,1641,1639,1641,1639,156
|
|
20240826,134100,894091457,1637,1637,1637,1637,0
|
|
20240826,134000,894091457,1637,1636,1637,1636,727
|
|
20240826,133900,892901408,1637,1637,1637,1637,5
|
|
20240826,133800,892893223,1635,1636,1637,1635,3510
|
|
20240826,133700,887153778,1636,1637,1637,1636,4
|
|
20240826,133600,887147231,1637,1637,1637,1637,100
|
|
20240826,133500,886983531,1637,1637,1637,1637,9
|
|
20240826,133400,886968798,1637,1637,1637,1637,0
|
|
20240826,133300,886968798,1637,1639,1640,1637,23
|
|
20240826,133200,886931111,1640,1640,1641,1638,281
|
|
20240826,133100,886470344,1640,1640,1640,1640,1
|
|
20240826,133000,886468704,1638,1640,1640,1638,31
|
|
20240826,132900,886417866,1640,1640,1640,1640,50
|
|
20240826,132800,886335866,1640,1638,1640,1638,6
|
|
20240826,132700,886326036,1642,1636,1642,1636,5001
|
|
20240826,132600,878144394,1642,1642,1642,1642,0
|
|
20240826,132500,878144394,1642,1642,1642,1642,0
|
|
20240826,132400,878144394,1642,1642,1642,1642,0
|
|
20240826,132300,878144394,1642,1642,1642,1642,1
|
|
20240826,132200,878142752,1635,1642,1642,1635,653
|
|
20240826,132100,877074026,1642,1642,1642,1642,273
|
|
20240826,132000,876625760,1635,1635,1635,1635,400
|
|
20240826,131900,875971760,1635,1642,1642,1635,151
|
|
20240826,131800,875724868,1635,1635,1635,1634,3050
|
|
20240826,131700,870739681,1635,1636,1636,1635,3000
|
|
20240826,131600,865834309,1636,1636,1636,1636,224
|
|
20240826,131500,865467845,1636,1637,1637,1636,5023
|
|
20240826,131400,857250206,1637,1637,1637,1637,5539
|
|
20240826,131300,848182863,1637,1638,1642,1637,4044
|
|
20240826,131200,841558635,1643,1643,1643,1639,4461
|
|
20240826,131100,834245197,1639,1642,1642,1639,748
|
|
20240826,131000,833018748,1639,1639,1639,1639,0
|
|
20240826,130900,833018748,1639,1639,1639,1639,0
|
|
20240826,130800,833018748,1639,1642,1642,1639,1103
|
|
20240826,130700,831210622,1642,1642,1642,1642,10
|
|
20240826,130600,831194202,1642,1638,1642,1638,36
|
|
20240826,130500,831135094,1642,1642,1642,1642,0
|
|
20240826,130400,831135094,1642,1639,1642,1639,26
|
|
20240826,130300,831092460,1640,1640,1640,1640,0
|
|
20240826,130200,831092460,1640,1640,1640,1640,50
|
|
20240826,130100,831010460,1643,1643,1643,1643,0
|
|
20240826,130000,831010460,1643,1635,1643,1635,1102
|
|
20240826,125900,829207874,1635,1635,1635,1635,2000
|
|
20240826,125800,825937874,1635,1636,1636,1635,609
|
|
20240826,125700,824942155,1646,1646,1646,1646,0
|
|
20240826,125600,824942155,1646,1646,1646,1646,0
|
|
20240826,125500,824942155,1646,1646,1646,1646,0
|
|
20240826,125400,824942155,1646,1635,1646,1635,6301
|
|
20240826,125300,814639999,1635,1636,1636,1635,1650
|
|
20240826,125200,811942247,1635,1635,1635,1635,100
|
|
20240826,125100,811778747,1646,1645,1646,1635,250
|
|
20240826,125000,811368973,1635,1635,1635,1635,31
|
|
20240826,124900,811318288,1645,1635,1645,1634,4028
|
|
20240826,124800,804732230,1634,1633,1635,1633,703
|
|
20240826,124700,803584177,1635,1638,1638,1634,6116
|
|
20240826,124600,793579560,1638,1639,1639,1638,1000
|
|
20240826,124500,791941244,1639,1639,1639,1639,0
|
|
20240826,124400,791941244,1639,1640,1640,1639,686
|
|
20240826,124300,790816205,1640,1642,1642,1640,7991
|
|
20240826,124200,777706236,1642,1643,1643,1642,4200
|
|
20240826,124100,770809786,1646,1643,1646,1643,3026
|
|
20240826,124000,765837990,1644,1644,1644,1644,4156
|
|
20240826,123900,759005526,1648,1648,1648,1645,3842
|
|
20240826,123800,752682910,1648,1645,1648,1644,3262
|
|
20240826,123700,747317057,1646,1649,1649,1646,10548
|
|
20240826,123600,729943541,1648,1650,1650,1648,15502
|
|
20240826,123500,704381368,1655,1655,1655,1655,0
|
|
20240826,123400,704381368,1655,1655,1655,1655,156
|
|
20240826,123300,704123188,1651,1651,1651,1651,608
|
|
20240826,123200,703119380,1651,1651,1651,1651,1392
|
|
20240826,123100,700821188,1652,1652,1652,1652,0
|
|
20240826,123000,700821188,1652,1652,1652,1652,526
|
|
20240826,122900,699952236,1655,1655,1655,1655,0
|
|
20240826,122800,699952236,1655,1655,1655,1655,0
|
|
20240826,122700,699952236,1655,1655,1655,1655,0
|
|
20240826,122600,699952236,1655,1655,1655,1655,450
|
|
20240826,122500,699207486,1655,1651,1655,1651,103
|
|
20240826,122400,699037396,1651,1651,1652,1651,689
|
|
20240826,122300,697899854,1652,1652,1652,1652,1
|
|
20240826,122200,697898202,1651,1651,1651,1651,500
|
|
20240826,122100,697072702,1651,1651,1651,1651,2
|
|
20240826,122000,697069400,1651,1652,1652,1651,38
|
|
20240826,121900,697006633,1652,1652,1652,1652,95
|
|
20240826,121800,696849693,1652,1652,1652,1652,557
|
|
20240826,121700,695929529,1655,1655,1655,1655,0
|
|
20240826,121600,695929529,1655,1655,1655,1655,99
|
|
20240826,121500,695765684,1658,1658,1658,1658,0
|
|
20240826,121400,695765684,1658,1658,1658,1658,0
|
|
20240826,121300,695765684,1658,1658,1658,1658,150
|
|
20240826,121200,695516984,1658,1658,1658,1658,10
|
|
20240826,121100,695500404,1658,1658,1658,1658,1
|
|
20240826,121000,695498746,1658,1658,1658,1658,142
|
|
20240826,120900,695263310,1658,1654,1658,1654,604
|
|
20240826,120800,694262442,1658,1652,1658,1650,2918
|
|
20240826,120700,689444995,1651,1651,1651,1651,0
|
|
20240826,120600,689444995,1651,1651,1651,1651,0
|
|
20240826,120500,689444995,1651,1651,1651,1651,0
|
|
20240826,120400,689444995,1651,1650,1651,1650,478
|
|
20240826,120300,688656291,1650,1653,1653,1650,4800
|
|
20240826,120200,680733448,1652,1652,1652,1652,0
|
|
20240826,120100,680733448,1652,1653,1653,1652,338
|
|
20240826,120000,680175002,1652,1652,1652,1652,0
|
|
20240826,115900,680175002,1652,1652,1652,1652,0
|
|
20240826,115800,680175002,1652,1652,1652,1652,33
|
|
20240826,115700,680120486,1655,1655,1655,1655,145
|
|
20240826,115600,679880511,1652,1652,1652,1652,380
|
|
20240826,115500,679252751,1653,1655,1655,1653,837
|
|
20240826,115400,677868790,1659,1659,1659,1659,0
|
|
20240826,115300,677868790,1659,1659,1659,1659,0
|
|
20240826,115200,677868790,1659,1659,1659,1659,0
|
|
20240826,115100,677868790,1659,1659,1659,1659,0
|
|
20240826,115000,677868790,1659,1659,1659,1659,15
|
|
20240826,114900,677843905,1659,1659,1659,1659,0
|
|
20240826,114800,677843905,1659,1659,1659,1659,0
|
|
20240826,114700,677843905,1659,1659,1659,1659,977
|
|
20240826,114600,676223062,1653,1653,1653,1653,0
|
|
20240826,114500,676223062,1653,1653,1653,1653,0
|
|
20240826,114400,676223062,1653,1653,1653,1653,500
|
|
20240826,114300,675396562,1660,1654,1660,1654,900
|
|
20240826,114200,673905262,1654,1654,1654,1652,1838
|
|
20240826,114100,670868267,1656,1656,1656,1656,0
|
|
20240826,114000,670868267,1656,1656,1656,1656,302
|
|
20240826,113900,670368155,1657,1657,1657,1657,0
|
|
20240826,113800,670368155,1657,1657,1657,1657,0
|
|
20240826,113700,670368155,1657,1661,1661,1657,6
|
|
20240826,113600,670358197,1661,1661,1661,1661,0
|
|
20240826,113500,670358197,1661,1662,1662,1661,12
|
|
20240826,113400,670338264,1662,1662,1662,1662,400
|
|
20240826,113300,669673464,1662,1656,1662,1656,201
|
|
20240826,113200,669339408,1662,1661,1662,1661,2700
|
|
20240826,113100,664852708,1661,1659,1661,1659,1900
|
|
20240826,113000,661699008,1658,1656,1659,1656,2017
|
|
20240826,112900,658354826,1656,1654,1656,1654,1100
|
|
20240826,112800,656534626,1654,1653,1654,1653,2
|
|
20240826,112700,656531319,1654,1654,1654,1654,0
|
|
20240826,112600,656531319,1654,1654,1654,1654,800
|
|
20240826,112500,655208119,1654,1654,1654,1654,0
|
|
20240826,112400,655208119,1654,1651,1654,1651,351
|
|
20240826,112300,654628615,1651,1651,1651,1651,512
|
|
20240826,112200,653783303,1651,1651,1651,1651,134
|
|
20240826,112100,653562069,1651,1652,1652,1651,3626
|
|
20240826,112000,647574066,1651,1654,1654,1651,10042
|
|
20240826,111900,630976809,1655,1655,1655,1654,3167
|
|
20240826,111800,625737013,1655,1654,1658,1654,1452
|
|
20240826,111700,623334450,1655,1655,1655,1655,524
|
|
20240826,111600,622467230,1658,1658,1658,1658,1
|
|
20240826,111500,622465572,1654,1654,1654,1654,2416
|
|
20240826,111400,618469508,1658,1656,1658,1655,3542
|
|
20240826,111300,612605097,1658,1657,1658,1657,1490
|
|
20240826,111200,610136077,1660,1658,1660,1658,503
|
|
20240826,111100,609302099,1664,1664,1664,1664,0
|
|
20240826,111000,609302099,1664,1664,1664,1664,0
|
|
20240826,110900,609302099,1664,1664,1664,1664,3000
|
|
20240826,110800,604310099,1664,1664,1664,1664,0
|
|
20240826,110700,604310099,1664,1664,1664,1664,0
|
|
20240826,110600,604310099,1664,1664,1664,1664,2
|
|
20240826,110500,604306771,1656,1658,1664,1656,6198
|
|
20240826,110400,594038990,1664,1658,1664,1658,622
|
|
20240826,110300,593007702,1664,1664,1664,1664,0
|
|
20240826,110200,593007702,1664,1658,1664,1658,723
|
|
20240826,110100,591808950,1665,1665,1665,1659,1185
|
|
20240826,110000,589843011,1660,1665,1665,1660,1054
|
|
20240826,105900,588093262,1665,1665,1665,1665,45
|
|
20240826,105800,588018337,1665,1665,1665,1665,2
|
|
20240826,105700,588015007,1661,1661,1665,1661,894
|
|
20240826,105600,586527297,1661,1665,1665,1661,2312
|
|
20240826,105500,582683945,1667,1666,1667,1666,224
|
|
20240826,105400,582310759,1667,1667,1667,1667,0
|
|
20240826,105300,582310759,1667,1670,1670,1666,211
|
|
20240826,105200,581959107,1673,1673,1673,1673,0
|
|
20240826,105100,581959107,1673,1673,1673,1673,0
|
|
20240826,105000,581959107,1673,1666,1673,1666,4
|
|
20240826,104900,581952429,1674,1674,1674,1674,0
|
|
20240826,104800,581952429,1674,1674,1674,1674,10
|
|
20240826,104700,581935689,1674,1674,1674,1674,0
|
|
20240826,104600,581935689,1674,1674,1674,1674,30
|
|
20240826,104500,581885469,1674,1663,1674,1663,502
|
|
20240826,104400,581050621,1674,1673,1675,1673,4363
|
|
20240826,104300,573748017,1673,1663,1673,1662,714
|
|
20240826,104200,572561111,1674,1670,1675,1670,9902
|
|
20240826,104100,556001595,1670,1670,1670,1670,1000
|
|
20240826,104000,554331595,1670,1670,1670,1670,0
|
|
20240826,103900,554331595,1670,1670,1670,1670,1
|
|
20240826,103800,554329925,1670,1661,1670,1661,221
|
|
20240826,103700,553962655,1670,1661,1670,1661,451
|
|
20240826,103600,553213094,1670,1670,1670,1670,0
|
|
20240826,103500,553213094,1670,1670,1670,1670,55
|
|
20240826,103400,553121244,1670,1670,1670,1670,30
|
|
20240826,103300,553071144,1670,1670,1670,1670,1000
|
|
20240826,103200,551401144,1670,1656,1670,1656,39196
|
|
20240826,103100,485954687,1654,1654,1654,1654,95
|
|
20240826,103000,485797557,1659,1659,1659,1659,0
|
|
20240826,102900,485797557,1659,1659,1659,1659,37
|
|
20240826,102800,485736174,1659,1658,1659,1658,3021
|
|
20240826,102700,480727345,1658,1658,1658,1658,280
|
|
20240826,102600,480263105,1658,1656,1658,1653,4862
|
|
20240826,102500,472217913,1658,1658,1658,1657,3954
|
|
20240826,102400,465663497,1658,1659,1659,1658,1157
|
|
20240826,102300,463745187,1659,1661,1661,1659,5695
|
|
20240826,102200,454292573,1661,1661,1661,1661,12
|
|
20240826,102100,454272641,1661,1662,1662,1661,1375
|
|
20240826,102000,451988760,1664,1664,1664,1664,185
|
|
20240826,101900,451680920,1664,1664,1664,1664,116
|
|
20240826,101800,451487896,1662,1664,1664,1662,2636
|
|
20240826,101700,447106604,1664,1666,1666,1664,5184
|
|
20240826,101600,438478307,1670,1670,1670,1670,0
|
|
20240826,101500,438478307,1670,1670,1670,1670,100
|
|
20240826,101400,438311307,1670,1670,1670,1670,2
|
|
20240826,101300,438307967,1665,1667,1667,1665,349
|
|
20240826,101200,437726820,1665,1667,1667,1665,3007
|
|
20240826,101100,432720152,1665,1665,1665,1665,0
|
|
20240826,101000,432720152,1665,1665,1665,1665,27
|
|
20240826,100900,432675197,1665,1666,1674,1664,4004
|
|
20240826,100800,426008473,1675,1675,1675,1675,4
|
|
20240826,100700,426001773,1676,1675,1676,1675,1006
|
|
20240826,100600,424315817,1675,1669,1675,1669,9614
|
|
20240826,100500,408235963,1669,1669,1669,1669,900
|
|
20240826,100400,406733863,1669,1669,1669,1669,0
|
|
20240826,100300,406733863,1669,1664,1669,1664,1027
|
|
20240826,100200,405024930,1669,1669,1669,1669,0
|
|
20240826,100100,405024930,1669,1665,1669,1662,3028
|
|
20240826,100000,399989326,1669,1669,1669,1669,0
|
|
20240826,095900,399989326,1669,1669,1669,1669,0
|
|
20240826,095800,399989326,1669,1669,1669,1669,1
|
|
20240826,095700,399987657,1669,1665,1669,1664,32
|
|
20240826,095600,399934393,1669,1669,1669,1669,0
|
|
20240826,095500,399934393,1669,1669,1669,1669,0
|
|
20240826,095400,399934393,1669,1662,1669,1662,173
|
|
20240826,095300,399645712,1669,1669,1669,1669,0
|
|
20240826,095200,399645712,1669,1662,1669,1662,6
|
|
20240826,095100,399635733,1669,1671,1671,1667,412
|
|
20240826,095000,398948878,1671,1671,1671,1671,8
|
|
20240826,094900,398935510,1671,1669,1671,1660,6528
|
|
20240826,094800,388079938,1672,1672,1672,1672,2082
|
|
20240826,094700,384598834,1672,1672,1672,1672,70
|
|
20240826,094600,384481794,1672,1672,1672,1672,11
|
|
20240826,094500,384463402,1673,1673,1673,1673,0
|
|
20240826,094400,384463402,1673,1673,1673,1673,0
|
|
20240826,094300,384463402,1673,1673,1673,1673,1109
|
|
20240826,094200,382608045,1673,1667,1673,1667,572
|
|
20240826,094100,381651449,1674,1674,1674,1674,1
|
|
20240826,094000,381649775,1674,1670,1674,1670,1106
|
|
20240826,093900,379800979,1672,1666,1672,1666,1696
|
|
20240826,093800,376970635,1668,1665,1670,1665,2997
|
|
20240826,093700,371979277,1665,1659,1665,1659,5469
|
|
20240826,093600,362896424,1653,1655,1655,1653,629
|
|
20240826,093500,361856599,1655,1660,1660,1653,1495
|
|
20240826,093400,359384641,1661,1659,1661,1654,23
|
|
20240826,093300,359346485,1659,1652,1661,1652,139
|
|
20240826,093200,359116422,1652,1652,1652,1652,100
|
|
20240826,093100,358951222,1653,1653,1654,1649,5482
|
|
20240826,093000,349899530,1653,1650,1653,1649,18591
|
|
20240826,092900,319227454,1650,1653,1654,1648,5249
|
|
20240826,092800,310560500,1653,1653,1653,1653,2911
|
|
20240826,092700,305748617,1652,1653,1653,1652,1249
|
|
20240826,092600,303684101,1650,1652,1653,1650,3861
|
|
20240826,092500,297309728,1652,1648,1652,1647,3388
|
|
20240826,092400,291724582,1648,1650,1650,1648,7041
|
|
20240826,092300,280117038,1653,1650,1653,1649,2303
|
|
20240826,092200,276315748,1651,1650,1651,1648,6673
|
|
20240826,092100,265310740,1649,1657,1659,1648,16589
|
|
20240826,092000,237919520,1657,1659,1659,1655,4112
|
|
20240826,091900,231110457,1659,1664,1665,1658,21963
|
|
20240826,091800,194625739,1665,1666,1666,1665,101
|
|
20240826,091700,194457573,1663,1663,1666,1662,10341
|
|
20240826,091600,177245251,1663,1665,1665,1663,1562
|
|
20240826,091500,174644545,1665,1664,1665,1661,953
|
|
20240826,091400,173058609,1666,1666,1666,1661,3294
|
|
20240826,091300,167579691,1672,1681,1681,1667,12097
|
|
20240826,091200,147364983,1682,1677,1682,1675,10607
|
|
20240826,091100,129589278,1677,1679,1679,1677,6435
|
|
20240826,091000,118793185,1679,1687,1688,1679,1752
|
|
20240826,090900,115840431,1687,1687,1687,1678,5923
|
|
20240826,090800,105881934,1687,1689,1689,1687,1447
|
|
20240826,090700,103440837,1687,1687,1697,1682,2897
|
|
20240826,090600,98559139,1698,1697,1700,1697,9988
|
|
20240826,090500,81595931,1699,1698,1699,1688,6764
|
|
20240826,090400,70128814,1698,1679,1698,1677,13411
|
|
20240826,090300,47526682,1680,1686,1688,1680,2050
|
|
20240826,090200,44080733,1686,1701,1701,1686,12325
|
|
20240826,090100,23212197,1700,1703,1704,1700,4145
|
|
20240826,090000,16157520,1704,1703,1704,1703,6755
|