577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,183400,8691994940,1473,1473,1473,1473,99135
|
|
20240801,183300,8691994940,1473,1473,1473,1473,0
|
|
20240801,183200,8691994940,1473,1473,1473,1473,0
|
|
20240801,183100,8691994940,1473,1473,1473,1473,0
|
|
20240801,183000,8691994940,1473,1473,1473,1473,0
|
|
20240801,182900,8691994940,1473,1473,1473,1473,0
|
|
20240801,182800,8691994940,1473,1473,1473,1473,0
|
|
20240801,182700,8691994940,1473,1473,1473,1473,0
|
|
20240801,182600,8691994940,1473,1473,1473,1473,0
|
|
20240801,182500,8691994940,1473,1473,1473,1473,0
|
|
20240801,182400,8691994940,1473,1473,1473,1473,0
|
|
20240801,182300,8691994940,1473,1473,1473,1473,0
|
|
20240801,182200,8691994940,1473,1473,1473,1473,0
|
|
20240801,182100,8691994940,1473,1473,1473,1473,0
|
|
20240801,182000,8691994940,1473,1473,1473,1473,0
|
|
20240801,181900,8691994940,1473,1473,1473,1473,0
|
|
20240801,181800,8691994940,1473,1473,1473,1473,0
|
|
20240801,181700,8691994940,1473,1473,1473,1473,0
|
|
20240801,181600,8691994940,1473,1473,1473,1473,0
|
|
20240801,181500,8691994940,1473,1473,1473,1473,0
|
|
20240801,181400,8691994940,1473,1473,1473,1473,0
|
|
20240801,181300,8691994940,1473,1473,1473,1473,0
|
|
20240801,181200,8691994940,1473,1473,1473,1473,0
|
|
20240801,181100,8691994940,1473,1473,1473,1473,0
|
|
20240801,181000,8691994940,1473,1473,1473,1473,0
|
|
20240801,180900,8691994940,1473,1473,1473,1473,0
|
|
20240801,180800,8691994940,1473,1473,1473,1473,0
|
|
20240801,180700,8691994940,1473,1473,1473,1473,0
|
|
20240801,180600,8691994940,1473,1473,1473,1473,0
|
|
20240801,180500,8691994940,1473,1473,1473,1473,0
|
|
20240801,180400,8691994940,1473,1473,1473,1473,99135
|
|
20240801,180300,8691994940,1473,1473,1473,1473,0
|
|
20240801,180200,8691994940,1473,1473,1473,1473,0
|
|
20240801,180100,8691994940,1473,1473,1473,1473,0
|
|
20240801,180000,8691994940,1473,1473,1473,1473,0
|
|
20240801,175900,8691994940,1473,1473,1473,1473,0
|
|
20240801,175800,8691994940,1473,1473,1473,1473,0
|
|
20240801,175700,8691994940,1473,1473,1473,1473,0
|
|
20240801,175600,8691994940,1473,1473,1473,1473,0
|
|
20240801,175500,8691994940,1473,1473,1473,1473,0
|
|
20240801,175400,8691994940,1473,1473,1473,1473,0
|
|
20240801,175300,8691994940,1473,1473,1473,1473,0
|
|
20240801,175200,8691994940,1473,1473,1473,1473,0
|
|
20240801,175100,8691994940,1473,1473,1473,1473,0
|
|
20240801,175000,8691994940,1473,1473,1473,1473,0
|
|
20240801,174900,8691994940,1473,1473,1473,1473,0
|
|
20240801,174800,8691994940,1473,1473,1473,1473,0
|
|
20240801,174700,8691994940,1473,1473,1473,1473,0
|
|
20240801,174600,8691994940,1473,1473,1473,1473,0
|
|
20240801,174500,8691994940,1473,1473,1473,1473,0
|
|
20240801,174400,8691994940,1473,1473,1473,1473,0
|
|
20240801,174300,8691994940,1473,1473,1473,1473,0
|
|
20240801,174200,8691994940,1473,1473,1473,1473,0
|
|
20240801,174100,8691994940,1473,1473,1473,1473,0
|
|
20240801,174000,8691994940,1473,1473,1473,1473,0
|
|
20240801,173900,8691994940,1473,1473,1473,1473,0
|
|
20240801,173800,8691994940,1473,1473,1473,1473,0
|
|
20240801,173700,8691994940,1473,1473,1473,1473,0
|
|
20240801,173600,8691994940,1473,1473,1473,1473,0
|
|
20240801,173500,8691994940,1473,1473,1473,1473,0
|
|
20240801,173400,8691994940,1473,1473,1473,1473,99135
|
|
20240801,173300,8691994940,1473,1473,1473,1473,0
|
|
20240801,173200,8691994940,1473,1473,1473,1473,0
|
|
20240801,173100,8691994940,1473,1473,1473,1473,0
|
|
20240801,173000,8691994940,1473,1473,1473,1473,0
|
|
20240801,172900,8691994940,1473,1473,1473,1473,0
|
|
20240801,172800,8691994940,1473,1473,1473,1473,0
|
|
20240801,172700,8691994940,1473,1473,1473,1473,0
|
|
20240801,172600,8691994940,1473,1473,1473,1473,0
|
|
20240801,172500,8691994940,1473,1473,1473,1473,0
|
|
20240801,172400,8691994940,1473,1473,1473,1473,0
|
|
20240801,172300,8691994940,1473,1473,1473,1473,0
|
|
20240801,172200,8691994940,1473,1473,1473,1473,0
|
|
20240801,172100,8691994940,1473,1473,1473,1473,0
|
|
20240801,172000,8691994940,1473,1473,1473,1473,0
|
|
20240801,171900,8691994940,1473,1473,1473,1473,0
|
|
20240801,171800,8691994940,1473,1473,1473,1473,0
|
|
20240801,171700,8691994940,1473,1473,1473,1473,0
|
|
20240801,171600,8691994940,1473,1473,1473,1473,0
|
|
20240801,171500,8691994940,1473,1473,1473,1473,0
|
|
20240801,171400,8691994940,1473,1473,1473,1473,0
|
|
20240801,171300,8691994940,1473,1473,1473,1473,0
|
|
20240801,171200,8691994940,1473,1473,1473,1473,0
|
|
20240801,171100,8691994940,1473,1473,1473,1473,0
|
|
20240801,171000,8691994940,1473,1473,1473,1473,0
|
|
20240801,170900,8691994940,1473,1473,1473,1473,0
|
|
20240801,170800,8691994940,1473,1473,1473,1473,0
|
|
20240801,170700,8691994940,1473,1473,1473,1473,0
|
|
20240801,170600,8691994940,1473,1473,1473,1473,0
|
|
20240801,170500,8691994940,1473,1473,1473,1473,0
|
|
20240801,170400,8691994940,1473,1473,1473,1473,99135
|
|
20240801,170300,8691994940,1473,1473,1473,1473,0
|
|
20240801,170200,8691994940,1473,1473,1473,1473,0
|
|
20240801,170100,8691994940,1473,1473,1473,1473,0
|
|
20240801,170000,8691994940,1473,1473,1473,1473,0
|
|
20240801,165900,8691994940,1473,1473,1473,1473,0
|
|
20240801,165800,8691994940,1473,1473,1473,1473,0
|
|
20240801,165700,8691994940,1473,1473,1473,1473,0
|
|
20240801,165600,8691994940,1473,1473,1473,1473,0
|
|
20240801,165500,8691994940,1473,1473,1473,1473,0
|
|
20240801,165400,8691994940,1473,1473,1473,1473,0
|
|
20240801,165300,8691994940,1473,1473,1473,1473,0
|
|
20240801,165200,8691994940,1473,1473,1473,1473,0
|
|
20240801,165100,8691994940,1473,1473,1473,1473,0
|
|
20240801,165000,8691994940,1473,1473,1473,1473,0
|
|
20240801,164900,8691994940,1473,1473,1473,1473,0
|
|
20240801,164800,8691994940,1473,1473,1473,1473,0
|
|
20240801,164700,8691994940,1473,1473,1473,1473,0
|
|
20240801,164600,8691994940,1473,1473,1473,1473,0
|
|
20240801,164500,8691994940,1473,1473,1473,1473,0
|
|
20240801,164400,8691994940,1473,1473,1473,1473,0
|
|
20240801,164300,8691994940,1473,1473,1473,1473,0
|
|
20240801,164200,8691994940,1473,1473,1473,1473,0
|
|
20240801,164100,8691994940,1473,1473,1473,1473,0
|
|
20240801,164000,8691994940,1473,1473,1473,1473,0
|
|
20240801,163900,8691994940,1473,1473,1473,1473,0
|
|
20240801,163800,8691994940,1473,1473,1473,1473,0
|
|
20240801,163700,8691994940,1473,1473,1473,1473,0
|
|
20240801,163600,8691994940,1473,1473,1473,1473,0
|
|
20240801,163500,8691994940,1473,1473,1473,1473,0
|
|
20240801,163400,8691994940,1473,1473,1473,1473,99135
|
|
20240801,163300,8691994940,1473,1473,1473,1473,0
|
|
20240801,163200,8691994940,1473,1473,1473,1473,0
|
|
20240801,163100,8691994940,1473,1473,1473,1473,0
|
|
20240801,163000,8691994940,1473,1473,1473,1473,0
|
|
20240801,162900,8691994940,1473,1473,1473,1473,0
|
|
20240801,162800,8691994940,1473,1473,1473,1473,0
|
|
20240801,162700,8691994940,1473,1473,1473,1473,0
|
|
20240801,162600,8691994940,1473,1473,1473,1473,0
|
|
20240801,162500,8691994940,1473,1473,1473,1473,0
|
|
20240801,162400,8691994940,1473,1473,1473,1473,0
|
|
20240801,162300,8691994940,1473,1473,1473,1473,0
|
|
20240801,162200,8691994940,1473,1473,1473,1473,0
|
|
20240801,162100,8691994940,1473,1473,1473,1473,0
|
|
20240801,162000,8691994940,1473,1473,1473,1473,0
|
|
20240801,161900,8691994940,1473,1473,1473,1473,0
|
|
20240801,161800,8691994940,1473,1473,1473,1473,0
|
|
20240801,161700,8691994940,1473,1473,1473,1473,0
|
|
20240801,161600,8691994940,1473,1473,1473,1473,0
|
|
20240801,161500,8691994940,1473,1473,1473,1473,0
|
|
20240801,161400,8691994940,1473,1473,1473,1473,0
|
|
20240801,161300,8691994940,1473,1473,1473,1473,0
|
|
20240801,161200,8691994940,1473,1473,1473,1473,0
|
|
20240801,161100,8691994940,1473,1473,1473,1473,0
|
|
20240801,161000,8691994940,1473,1473,1473,1473,0
|
|
20240801,160900,8691994940,1473,1473,1473,1473,0
|
|
20240801,160800,8691994940,1473,1473,1473,1473,0
|
|
20240801,160700,8691994940,1473,1473,1473,1473,0
|
|
20240801,160600,8691994940,1473,1473,1473,1473,0
|
|
20240801,160500,8691994940,1473,1473,1473,1473,0
|
|
20240801,160400,8691994940,1473,1473,1473,1473,99135
|
|
20240801,160300,8691994940,1473,1473,1473,1473,0
|
|
20240801,160200,8691994940,1473,1473,1473,1473,0
|
|
20240801,160100,8691994940,1473,1473,1473,1473,0
|
|
20240801,160000,8691994940,1473,1473,1473,1473,0
|
|
20240801,155900,8691994940,1473,1473,1473,1473,0
|
|
20240801,155800,8691994940,1473,1473,1473,1473,0
|
|
20240801,155700,8691994940,1473,1473,1473,1473,0
|
|
20240801,155600,8691994940,1473,1473,1473,1473,0
|
|
20240801,155500,8691994940,1473,1473,1473,1473,0
|
|
20240801,155400,8691994940,1473,1473,1473,1473,0
|
|
20240801,155300,8691994940,1473,1473,1473,1473,0
|
|
20240801,155200,8691994940,1473,1473,1473,1473,0
|
|
20240801,155100,8691994940,1473,1473,1473,1473,0
|
|
20240801,155000,8691994940,1473,1473,1473,1473,0
|
|
20240801,154900,8691994940,1473,1473,1473,1473,0
|
|
20240801,154800,8691994940,1473,1473,1473,1473,0
|
|
20240801,154700,8691994940,1473,1473,1473,1473,0
|
|
20240801,154600,8691994940,1473,1473,1473,1473,0
|
|
20240801,154500,8691994940,1473,1473,1473,1473,0
|
|
20240801,154400,8691994940,1473,1473,1473,1473,0
|
|
20240801,154300,8691994940,1473,1473,1473,1473,0
|
|
20240801,154200,8691994940,1473,1473,1473,1473,0
|
|
20240801,154100,8691994940,1473,1473,1473,1473,0
|
|
20240801,154000,8691994940,1473,1473,1473,1473,0
|
|
20240801,153900,8691994940,1473,1473,1473,1473,0
|
|
20240801,153800,8691994940,1473,1473,1473,1473,0
|
|
20240801,153700,8691994940,1473,1473,1473,1473,0
|
|
20240801,153600,8691994940,1473,1473,1473,1473,0
|
|
20240801,153500,8691994940,1473,1473,1473,1473,0
|
|
20240801,153400,8691994940,1473,1473,1473,1473,99135
|
|
20240801,153300,8691994940,1473,1473,1473,1473,0
|
|
20240801,153200,8691994940,1473,1473,1473,1473,0
|
|
20240801,153100,8691994940,1473,1473,1473,1473,0
|
|
20240801,153000,8691994940,1473,1473,1473,1473,99135
|
|
20240801,152900,8545969085,1473,1473,1473,1473,0
|
|
20240801,152800,8545969085,1473,1473,1473,1473,0
|
|
20240801,152700,8545969085,1473,1473,1473,1473,0
|
|
20240801,152600,8545969085,1473,1473,1473,1473,0
|
|
20240801,152500,8545969085,1473,1473,1473,1473,0
|
|
20240801,152400,8545969085,1473,1473,1473,1473,0
|
|
20240801,152300,8545969085,1473,1473,1473,1473,0
|
|
20240801,152200,8545969085,1473,1473,1473,1473,0
|
|
20240801,152100,8545969085,1473,1473,1473,1473,0
|
|
20240801,152000,8545969085,1473,1473,1473,1473,0
|
|
20240801,151900,8545969085,1473,1474,1475,1473,29451
|
|
20240801,151800,8502580902,1474,1475,1475,1474,13285
|
|
20240801,151700,8482988356,1475,1475,1475,1473,10605
|
|
20240801,151600,8467359156,1475,1475,1475,1474,4873
|
|
20240801,151500,8460174044,1475,1474,1475,1473,3569
|
|
20240801,151400,8454913337,1474,1474,1474,1473,16228
|
|
20240801,151300,8431006062,1474,1474,1474,1473,12190
|
|
20240801,151200,8413044777,1473,1474,1475,1473,17021
|
|
20240801,151100,8387971772,1473,1474,1475,1473,18412
|
|
20240801,151000,8360838385,1475,1475,1475,1474,8410
|
|
20240801,150900,8348441470,1475,1474,1475,1474,14058
|
|
20240801,150800,8327718880,1475,1475,1475,1474,13063
|
|
20240801,150700,8308460198,1475,1474,1475,1473,19251
|
|
20240801,150600,8280084517,1474,1474,1474,1472,32513
|
|
20240801,150500,8232192694,1474,1474,1474,1473,11650
|
|
20240801,150400,8215026465,1474,1475,1475,1473,14712
|
|
20240801,150300,8193342742,1475,1474,1475,1473,40809
|
|
20240801,150200,8133166399,1475,1476,1476,1474,10880
|
|
20240801,150100,8117122559,1476,1478,1478,1474,48929
|
|
20240801,150000,8044949017,1478,1479,1479,1476,31652
|
|
20240801,145900,7998229723,1479,1479,1479,1476,21477
|
|
20240801,145800,7966486895,1478,1479,1479,1477,12609
|
|
20240801,145700,7947854666,1479,1478,1479,1478,28736
|
|
20240801,145600,7905375122,1479,1480,1480,1479,8334
|
|
20240801,145500,7893046056,1479,1480,1480,1479,15991
|
|
20240801,145400,7869394224,1480,1480,1481,1479,4009
|
|
20240801,145300,7863460897,1480,1481,1481,1480,677
|
|
20240801,145200,7862458369,1480,1480,1481,1480,2285
|
|
20240801,145100,7859076129,1479,1480,1480,1479,7082
|
|
20240801,145000,7848595618,1480,1479,1480,1479,2495
|
|
20240801,144900,7844904695,1480,1480,1480,1479,4045
|
|
20240801,144800,7838918756,1480,1480,1481,1479,4576
|
|
20240801,144700,7832148210,1480,1481,1481,1479,9599
|
|
20240801,144600,7817946277,1480,1480,1480,1480,10020
|
|
20240801,144500,7803116677,1481,1480,1481,1480,1752
|
|
20240801,144400,7800522833,1481,1481,1481,1480,7809
|
|
20240801,144300,7788965026,1481,1481,1481,1480,4825
|
|
20240801,144200,7781821224,1480,1479,1481,1479,4192
|
|
20240801,144100,7775617425,1480,1480,1480,1480,874
|
|
20240801,144000,7774323905,1480,1479,1480,1479,256
|
|
20240801,143900,7773945215,1479,1480,1481,1479,18019
|
|
20240801,143800,7747278559,1481,1481,1481,1480,1384
|
|
20240801,143700,7745229832,1481,1481,1481,1481,787
|
|
20240801,143600,7744064285,1481,1480,1482,1480,19222
|
|
20240801,143500,7715613816,1480,1480,1481,1480,16876
|
|
20240801,143400,7690636903,1480,1482,1482,1480,8761
|
|
20240801,143300,7677662365,1482,1482,1482,1481,4526
|
|
20240801,143200,7670958991,1482,1482,1482,1481,3280
|
|
20240801,143100,7666098431,1482,1482,1482,1481,635
|
|
20240801,143000,7665157574,1482,1481,1482,1481,8722
|
|
20240801,142900,7652239704,1481,1480,1481,1480,1353
|
|
20240801,142800,7650236576,1480,1479,1480,1478,5955
|
|
20240801,142700,7641426971,1479,1478,1479,1477,30384
|
|
20240801,142600,7596527891,1478,1477,1478,1477,2135
|
|
20240801,142500,7593372785,1478,1476,1478,1476,2561
|
|
20240801,142400,7589590236,1476,1476,1476,1475,4143
|
|
20240801,142300,7583475378,1478,1476,1478,1476,375
|
|
20240801,142200,7582921156,1478,1476,1478,1476,1781
|
|
20240801,142100,7580291161,1476,1477,1477,1475,11655
|
|
20240801,142000,7563089913,1477,1476,1477,1476,4463
|
|
20240801,141900,7556501687,1476,1476,1477,1475,17561
|
|
20240801,141800,7530591190,1476,1477,1477,1476,5210
|
|
20240801,141700,7522899110,1477,1478,1478,1477,4585
|
|
20240801,141600,7516126035,1478,1478,1478,1477,4592
|
|
20240801,141500,7509340789,1477,1477,1477,1477,8845
|
|
20240801,141400,7496276724,1477,1477,1477,1476,9788
|
|
20240801,141300,7481820848,1477,1477,1477,1476,3458
|
|
20240801,141200,7476713532,1477,1476,1477,1475,13094
|
|
20240801,141100,7457395431,1476,1476,1476,1475,3022
|
|
20240801,141000,7452935959,1476,1476,1476,1475,2023
|
|
20240801,140900,7449950368,1476,1476,1477,1475,10139
|
|
20240801,140800,7434989875,1477,1475,1477,1475,16160
|
|
20240801,140700,7411148249,1475,1475,1475,1474,6611
|
|
20240801,140600,7401398349,1475,1475,1475,1473,7148
|
|
20240801,140500,7390860172,1475,1474,1475,1473,12984
|
|
20240801,140400,7371719706,1474,1474,1474,1473,14388
|
|
20240801,140300,7350522944,1474,1475,1475,1474,7245
|
|
20240801,140200,7339843713,1474,1474,1474,1473,25493
|
|
20240801,140100,7302284032,1474,1474,1475,1474,8496
|
|
20240801,140000,7289756242,1474,1476,1477,1473,39000
|
|
20240801,135900,7232272247,1476,1476,1476,1475,21557
|
|
20240801,135800,7200468588,1476,1478,1478,1475,34713
|
|
20240801,135700,7149233651,1478,1478,1478,1477,10999
|
|
20240801,135600,7132985489,1477,1478,1478,1477,45621
|
|
20240801,135500,7065594470,1478,1480,1481,1478,49409
|
|
20240801,135400,6992550570,1481,1481,1481,1480,92176
|
|
20240801,135300,6856127068,1481,1481,1482,1480,60620
|
|
20240801,135200,6766398787,1481,1482,1483,1481,25682
|
|
20240801,135100,6728356016,1482,1482,1482,1482,4529
|
|
20240801,135000,6721644038,1482,1482,1482,1482,4137
|
|
20240801,134900,6715513004,1482,1481,1482,1480,71671
|
|
20240801,134800,6609366381,1481,1482,1482,1481,8731
|
|
20240801,134700,6596428456,1482,1483,1483,1481,13027
|
|
20240801,134600,6577121373,1483,1483,1484,1482,6878
|
|
20240801,134500,6566921085,1483,1484,1484,1482,13773
|
|
20240801,134400,6546502078,1483,1484,1485,1483,12165
|
|
20240801,134300,6528455996,1484,1485,1485,1484,2135
|
|
20240801,134200,6525286840,1485,1484,1485,1484,1951
|
|
20240801,134100,6522390215,1484,1484,1485,1484,687
|
|
20240801,134000,6521370481,1484,1484,1485,1484,2269
|
|
20240801,133900,6518002575,1484,1484,1484,1483,8848
|
|
20240801,133800,6504872153,1484,1484,1484,1483,1630
|
|
20240801,133700,6502453433,1484,1483,1484,1482,20731
|
|
20240801,133600,6471725212,1483,1484,1484,1483,37271
|
|
20240801,133500,6416441858,1483,1486,1486,1483,25239
|
|
20240801,133400,6378985043,1486,1486,1486,1485,5049
|
|
20240801,133300,6371482230,1486,1486,1487,1486,1043
|
|
20240801,133200,6369932151,1486,1486,1487,1485,19766
|
|
20240801,133100,6340560745,1487,1486,1487,1485,28302
|
|
20240801,133000,6298527970,1487,1487,1489,1486,42390
|
|
20240801,132900,6235513795,1489,1488,1489,1487,2478
|
|
20240801,132800,6231827187,1488,1488,1489,1488,2923
|
|
20240801,132700,6227477762,1488,1489,1489,1488,1388
|
|
20240801,132600,6225412141,1488,1489,1489,1488,840
|
|
20240801,132500,6224161397,1488,1488,1488,1488,2281
|
|
20240801,132400,6220767269,1488,1488,1488,1488,1057
|
|
20240801,132300,6219194453,1488,1488,1488,1488,3777
|
|
20240801,132200,6213574277,1487,1488,1488,1487,1200
|
|
20240801,132100,6211788967,1488,1489,1489,1488,1006
|
|
20240801,132000,6210292029,1489,1489,1489,1487,7522
|
|
20240801,131900,6199099453,1488,1489,1489,1488,2552
|
|
20240801,131800,6195301377,1489,1488,1489,1487,10197
|
|
20240801,131700,6180125941,1488,1488,1488,1488,9153
|
|
20240801,131600,6166506277,1488,1489,1489,1488,13262
|
|
20240801,131500,6146771017,1489,1489,1489,1488,2343
|
|
20240801,131400,6143284388,1489,1488,1489,1488,1865
|
|
20240801,131300,6140508563,1489,1489,1489,1488,24031
|
|
20240801,131200,6104727560,1489,1490,1490,1489,2139
|
|
20240801,131100,6101542240,1490,1490,1490,1489,10877
|
|
20240801,131000,6085346247,1490,1490,1490,1489,2473
|
|
20240801,130900,6081663643,1490,1490,1490,1489,5490
|
|
20240801,130800,6073486415,1490,1490,1490,1489,157
|
|
20240801,130700,6073252495,1490,1491,1491,1489,888
|
|
20240801,130600,6071928728,1491,1490,1491,1489,7968
|
|
20240801,130500,6060062914,1490,1490,1490,1490,7452
|
|
20240801,130400,6048959434,1490,1490,1490,1489,4866
|
|
20240801,130300,6041712097,1490,1491,1491,1490,10357
|
|
20240801,130200,6026277238,1490,1491,1491,1490,6342
|
|
20240801,130100,6016825316,1491,1490,1491,1490,16476
|
|
20240801,130000,5992275769,1490,1490,1490,1489,493
|
|
20240801,125900,5991541229,1489,1489,1489,1489,2155
|
|
20240801,125800,5988332434,1490,1490,1490,1489,4537
|
|
20240801,125700,5981572839,1490,1490,1491,1490,22921
|
|
20240801,125600,5947418119,1491,1491,1491,1490,4781
|
|
20240801,125500,5940291388,1491,1491,1492,1490,4141
|
|
20240801,125400,5934117355,1491,1491,1492,1491,5487
|
|
20240801,125300,5925936069,1491,1492,1492,1490,2107
|
|
20240801,125200,5922795004,1492,1491,1492,1491,8190
|
|
20240801,125100,5910583547,1491,1491,1491,1490,221
|
|
20240801,125000,5910254051,1491,1491,1491,1490,9109
|
|
20240801,124900,5896672537,1491,1491,1491,1490,4195
|
|
20240801,124800,5890418416,1491,1490,1491,1490,1470
|
|
20240801,124700,5888226648,1491,1491,1491,1491,2900
|
|
20240801,124600,5883902748,1491,1491,1491,1491,5919
|
|
20240801,124500,5875077519,1491,1491,1491,1490,3554
|
|
20240801,124400,5869779505,1491,1491,1491,1490,1670
|
|
20240801,124300,5867290436,1490,1491,1491,1490,2167
|
|
20240801,124200,5864060239,1491,1491,1491,1489,5722
|
|
20240801,124100,5855538339,1491,1490,1491,1490,4789
|
|
20240801,124000,5848402432,1490,1490,1490,1490,374
|
|
20240801,123900,5847845172,1490,1490,1492,1490,12258
|
|
20240801,123800,5829577095,1491,1491,1491,1490,2656
|
|
20240801,123700,5825617774,1491,1491,1492,1491,22707
|
|
20240801,123600,5791761068,1492,1491,1492,1491,10086
|
|
20240801,123500,5776713413,1492,1491,1492,1491,660
|
|
20240801,123400,5775728722,1491,1493,1493,1491,2078
|
|
20240801,123300,5772629421,1493,1492,1493,1492,2801
|
|
20240801,123200,5768450136,1492,1492,1492,1491,1290
|
|
20240801,123100,5766525715,1492,1491,1492,1490,6502
|
|
20240801,123000,5756832007,1491,1491,1491,1491,1268
|
|
20240801,122900,5754941419,1491,1491,1491,1490,4886
|
|
20240801,122800,5747656981,1491,1492,1492,1491,4576
|
|
20240801,122700,5740833679,1492,1492,1492,1491,880
|
|
20240801,122600,5739521084,1492,1492,1492,1491,5517
|
|
20240801,122500,5731291078,1492,1492,1492,1491,1165
|
|
20240801,122400,5729552953,1491,1492,1493,1491,1702
|
|
20240801,122300,5727013671,1493,1492,1493,1491,6261
|
|
20240801,122200,5717672132,1492,1491,1492,1489,1428
|
|
20240801,122100,5715543741,1488,1492,1492,1488,17219
|
|
20240801,122000,5689860834,1492,1490,1492,1490,34004
|
|
20240801,121900,5639165990,1490,1488,1490,1488,30510
|
|
20240801,121800,5593745061,1486,1485,1488,1485,95948
|
|
20240801,121700,5451154255,1485,1486,1486,1485,11786
|
|
20240801,121600,5433651828,1486,1486,1486,1486,2746
|
|
20240801,121500,5429571272,1485,1486,1486,1485,2782
|
|
20240801,121400,5425438310,1485,1486,1486,1485,4167
|
|
20240801,121300,5419247855,1486,1486,1486,1485,16291
|
|
20240801,121200,5395049615,1486,1486,1486,1485,1835
|
|
20240801,121100,5392322835,1486,1486,1486,1486,9552
|
|
20240801,121000,5378128563,1486,1486,1486,1486,7257
|
|
20240801,120900,5367344661,1485,1486,1486,1485,8384
|
|
20240801,120800,5354893035,1485,1486,1486,1485,8339
|
|
20240801,120700,5342501291,1486,1486,1486,1485,465
|
|
20240801,120600,5341810306,1486,1486,1486,1485,5453
|
|
20240801,120500,5333710367,1486,1486,1486,1486,4001
|
|
20240801,120400,5327764881,1486,1486,1486,1485,9705
|
|
20240801,120300,5313343751,1486,1486,1486,1485,3187
|
|
20240801,120200,5308609955,1486,1486,1486,1486,7386
|
|
20240801,120100,5297634359,1486,1488,1488,1486,22047
|
|
20240801,120000,5264865780,1488,1487,1489,1487,2662
|
|
20240801,115900,5260906660,1487,1488,1489,1487,7389
|
|
20240801,115800,5249915477,1489,1488,1489,1488,4691
|
|
20240801,115700,5242935259,1488,1488,1488,1488,2758
|
|
20240801,115600,5238831355,1488,1488,1488,1488,1091
|
|
20240801,115500,5237207947,1488,1487,1488,1487,1862
|
|
20240801,115400,5234438986,1487,1486,1487,1486,2439
|
|
20240801,115300,5230813571,1485,1485,1486,1485,11448
|
|
20240801,115200,5213807343,1486,1486,1486,1485,2689
|
|
20240801,115100,5209811989,1486,1485,1486,1485,2220
|
|
20240801,115000,5206513169,1485,1486,1486,1485,5381
|
|
20240801,114900,5198517004,1485,1486,1486,1485,3529
|
|
20240801,114800,5193273513,1486,1486,1486,1486,10146
|
|
20240801,114700,5178196557,1486,1486,1486,1485,5828
|
|
20240801,114600,5169541657,1486,1487,1487,1486,5996
|
|
20240801,114500,5160631519,1487,1486,1487,1486,8786
|
|
20240801,114400,5147573320,1485,1486,1486,1485,4658
|
|
20240801,114300,5140652512,1486,1486,1486,1485,1429
|
|
20240801,114200,5138529029,1486,1486,1486,1486,308
|
|
20240801,114100,5138071341,1486,1486,1486,1486,9010
|
|
20240801,114000,5124682481,1485,1486,1486,1485,21933
|
|
20240801,113900,5092093103,1486,1486,1487,1485,10009
|
|
20240801,113800,5077219601,1485,1485,1486,1485,1641
|
|
20240801,113700,5074782715,1485,1486,1486,1485,12073
|
|
20240801,113600,5056847470,1485,1486,1486,1485,2036
|
|
20240801,113500,5053823977,1485,1486,1486,1485,8968
|
|
20240801,113400,5040497862,1486,1487,1487,1485,6155
|
|
20240801,113300,5031351117,1487,1487,1488,1486,23781
|
|
20240801,113200,4995993084,1487,1485,1487,1484,5949
|
|
20240801,113100,4987156130,1484,1486,1486,1484,15164
|
|
20240801,113000,4964642086,1486,1486,1486,1485,2741
|
|
20240801,112900,4960570490,1486,1486,1486,1485,1210
|
|
20240801,112800,4958772707,1486,1485,1486,1485,455
|
|
20240801,112700,4958096578,1486,1486,1486,1485,5507
|
|
20240801,112600,4949917315,1485,1486,1486,1485,11038
|
|
20240801,112500,4933522988,1486,1486,1486,1486,2639
|
|
20240801,112400,4929601434,1487,1486,1487,1486,4981
|
|
20240801,112300,4922199662,1486,1486,1487,1485,7807
|
|
20240801,112200,4910599502,1486,1485,1486,1485,4029
|
|
20240801,112100,4904616166,1485,1484,1485,1483,10870
|
|
20240801,112000,4888483598,1484,1484,1484,1483,3566
|
|
20240801,111900,4883193179,1484,1486,1486,1484,12166
|
|
20240801,111800,4865137694,1487,1485,1487,1484,13530
|
|
20240801,111700,4845052896,1485,1485,1485,1484,3492
|
|
20240801,111600,4839867876,1484,1485,1485,1484,4695
|
|
20240801,111500,4832896462,1485,1484,1485,1484,7147
|
|
20240801,111400,4822283280,1485,1487,1487,1484,49346
|
|
20240801,111300,4748990294,1487,1487,1487,1486,2448
|
|
20240801,111200,4745350196,1487,1487,1487,1486,10348
|
|
20240801,111100,4729962730,1487,1486,1488,1486,4901
|
|
20240801,111000,4722675131,1486,1486,1487,1486,8328
|
|
20240801,110900,4710297804,1486,1487,1487,1486,5048
|
|
20240801,110800,4702796392,1486,1487,1487,1486,2436
|
|
20240801,110700,4699175864,1487,1488,1488,1487,4647
|
|
20240801,110600,4692265041,1487,1487,1487,1487,16647
|
|
20240801,110500,4667510952,1487,1488,1488,1487,3220
|
|
20240801,110400,4662722103,1488,1487,1488,1486,13973
|
|
20240801,110300,4641944151,1488,1488,1488,1487,5831
|
|
20240801,110200,4633268730,1487,1488,1488,1487,171
|
|
20240801,110100,4633014284,1486,1486,1487,1486,14441
|
|
20240801,110000,4611547195,1486,1488,1488,1486,35871
|
|
20240801,105900,4558209391,1488,1489,1489,1488,9759
|
|
20240801,105800,4543680370,1489,1488,1489,1488,855
|
|
20240801,105700,4542407623,1488,1489,1489,1488,12258
|
|
20240801,105600,4524165259,1489,1489,1489,1488,1471
|
|
20240801,105500,4521975840,1489,1489,1489,1488,2634
|
|
20240801,105400,4518054756,1489,1489,1489,1488,2479
|
|
20240801,105300,4514363575,1489,1489,1490,1488,12469
|
|
20240801,105200,4495797524,1489,1489,1491,1489,22335
|
|
20240801,105100,4462518794,1489,1489,1490,1488,10362
|
|
20240801,105000,4447090470,1489,1489,1489,1488,3687
|
|
20240801,104900,4441601005,1489,1490,1490,1488,7680
|
|
20240801,104800,4430165227,1489,1489,1489,1487,30818
|
|
20240801,104700,4384293726,1489,1489,1490,1489,2352
|
|
20240801,104600,4380791213,1489,1490,1490,1489,14476
|
|
20240801,104500,4359232414,1489,1490,1490,1489,9059
|
|
20240801,104400,4345743561,1490,1489,1490,1489,29804
|
|
20240801,104300,4301365121,1489,1490,1490,1489,14189
|
|
20240801,104200,4280232006,1489,1489,1490,1489,6463
|
|
20240801,104100,4270607908,1489,1490,1490,1489,5471
|
|
20240801,104000,4262459412,1490,1490,1490,1489,2297
|
|
20240801,103900,4259037798,1490,1490,1490,1489,2833
|
|
20240801,103800,4254818113,1490,1490,1490,1489,9337
|
|
20240801,103700,4240911854,1490,1488,1490,1488,12314
|
|
20240801,103600,4222578215,1487,1484,1488,1484,27715
|
|
20240801,103500,4181412739,1485,1485,1485,1484,15437
|
|
20240801,103400,4158502614,1485,1483,1485,1483,29973
|
|
20240801,103300,4114028658,1484,1484,1484,1483,9160
|
|
20240801,103200,4100436075,1484,1484,1485,1481,31082
|
|
20240801,103100,4054356897,1485,1488,1488,1482,45839
|
|
20240801,103000,3986283752,1487,1489,1489,1487,19328
|
|
20240801,102900,3957531529,1488,1489,1490,1488,13852
|
|
20240801,102800,3936911909,1489,1491,1491,1488,58722
|
|
20240801,102700,3849421756,1491,1491,1492,1490,13074
|
|
20240801,102600,3829930307,1492,1491,1492,1491,10053
|
|
20240801,102500,3814937552,1492,1491,1493,1491,32250
|
|
20240801,102400,3766837532,1491,1498,1498,1490,79239
|
|
20240801,102300,3648537575,1497,1499,1499,1497,22318
|
|
20240801,102200,3615101790,1497,1499,1502,1497,17258
|
|
20240801,102100,3589237616,1499,1503,1503,1499,26986
|
|
20240801,102000,3548733164,1503,1494,1504,1494,44377
|
|
20240801,101900,3482177842,1494,1496,1496,1494,27662
|
|
20240801,101800,3440821884,1496,1499,1500,1494,32948
|
|
20240801,101700,3391528656,1500,1504,1504,1500,34322
|
|
20240801,101600,3339991503,1504,1503,1508,1501,75070
|
|
20240801,101500,3226956963,1505,1504,1507,1500,50106
|
|
20240801,101400,3151599743,1506,1496,1506,1496,56722
|
|
20240801,101300,3066357848,1496,1496,1499,1496,10387
|
|
20240801,101200,3050810079,1496,1492,1496,1492,25818
|
|
20240801,101100,3012248587,1492,1491,1496,1491,23335
|
|
20240801,101000,2977398280,1491,1490,1494,1490,40151
|
|
20240801,100900,2917541245,1490,1491,1491,1490,11986
|
|
20240801,100800,2899676084,1491,1491,1491,1490,13407
|
|
20240801,100700,2879688637,1491,1490,1491,1490,8042
|
|
20240801,100600,2867703322,1491,1491,1491,1490,8690
|
|
20240801,100500,2854753948,1491,1491,1491,1490,6023
|
|
20240801,100400,2845775752,1491,1490,1491,1490,13918
|
|
20240801,100300,2825033959,1491,1491,1491,1490,11751
|
|
20240801,100200,2807519588,1491,1491,1492,1490,25490
|
|
20240801,100100,2769522906,1491,1496,1496,1490,48045
|
|
20240801,100000,2697800687,1496,1496,1496,1495,38115
|
|
20240801,095900,2640813998,1496,1497,1497,1496,19625
|
|
20240801,095800,2611448634,1497,1497,1497,1496,3216
|
|
20240801,095700,2606634450,1497,1497,1497,1496,3106
|
|
20240801,095600,2601985157,1497,1498,1498,1497,16967
|
|
20240801,095500,2576585024,1497,1498,1498,1497,1019
|
|
20240801,095400,2575058683,1498,1499,1499,1498,12099
|
|
20240801,095300,2556932821,1500,1500,1500,1499,989
|
|
20240801,095200,2555449405,1500,1498,1500,1498,7558
|
|
20240801,095100,2544116590,1498,1500,1500,1498,4108
|
|
20240801,095000,2537960037,1500,1498,1500,1498,32377
|
|
20240801,094900,2489438503,1498,1497,1499,1496,13473
|
|
20240801,094800,2469267371,1497,1498,1498,1496,14632
|
|
20240801,094700,2447367014,1498,1499,1499,1497,9883
|
|
20240801,094600,2432561170,1498,1499,1499,1498,10471
|
|
20240801,094500,2416874173,1499,1500,1500,1497,16762
|
|
20240801,094400,2391759723,1500,1505,1505,1498,71476
|
|
20240801,094300,2284540225,1505,1508,1508,1503,18751
|
|
20240801,094200,2256331358,1508,1507,1508,1504,12151
|
|
20240801,094100,2238010288,1504,1504,1508,1503,45724
|
|
20240801,094000,2169159952,1504,1503,1504,1503,6476
|
|
20240801,093900,2159426339,1503,1502,1503,1501,7009
|
|
20240801,093800,2148898819,1502,1501,1502,1500,14931
|
|
20240801,093700,2126487927,1501,1502,1502,1500,7807
|
|
20240801,093600,2114767791,1502,1501,1502,1500,16168
|
|
20240801,093500,2090499713,1501,1501,1501,1500,24960
|
|
20240801,093400,2053049419,1501,1501,1501,1500,5628
|
|
20240801,093300,2044601831,1502,1504,1504,1500,22084
|
|
20240801,093200,2011444366,1505,1499,1506,1499,59170
|
|
20240801,093100,1922491029,1500,1501,1501,1499,40209
|
|
20240801,093000,1862171164,1501,1501,1501,1500,4922
|
|
20240801,092900,1854783786,1500,1501,1501,1500,26018
|
|
20240801,092800,1815750725,1501,1501,1502,1500,20608
|
|
20240801,092700,1784826140,1501,1501,1501,1500,16614
|
|
20240801,092600,1759893652,1501,1500,1501,1500,11255
|
|
20240801,092500,1743002979,1500,1501,1501,1499,19684
|
|
20240801,092400,1713485583,1501,1499,1501,1499,16431
|
|
20240801,092300,1688843390,1500,1498,1500,1498,39878
|
|
20240801,092200,1629065608,1499,1498,1499,1498,9473
|
|
20240801,092100,1614870642,1499,1499,1499,1496,15102
|
|
20240801,092000,1592254990,1499,1498,1499,1498,2220
|
|
20240801,091900,1588927665,1499,1497,1499,1497,2172
|
|
20240801,091800,1585674349,1497,1497,1497,1495,18254
|
|
20240801,091700,1558358308,1497,1496,1500,1495,34336
|
|
20240801,091600,1506970541,1496,1497,1497,1495,17092
|
|
20240801,091500,1481396432,1497,1495,1498,1495,8753
|
|
20240801,091400,1468300720,1495,1502,1502,1494,49285
|
|
20240801,091300,1394449758,1501,1505,1505,1500,20450
|
|
20240801,091200,1363745872,1503,1500,1507,1500,37841
|
|
20240801,091100,1306817994,1504,1507,1508,1499,8852
|
|
20240801,091000,1293517476,1496,1499,1511,1489,114706
|
|
20240801,090900,1120983262,1499,1504,1510,1497,141026
|
|
20240801,090800,908601275,1504,1489,1506,1487,38007
|
|
20240801,090700,851646983,1488,1477,1491,1472,140862
|
|
20240801,090600,642949010,1477,1485,1488,1471,129029
|
|
20240801,090500,452055563,1485,1493,1493,1484,47170
|
|
20240801,090400,381788175,1493,1502,1504,1490,94710
|
|
20240801,090300,239906191,1504,1500,1505,1500,14068
|
|
20240801,090200,218752691,1501,1504,1505,1499,33179
|
|
20240801,090100,168951518,1505,1512,1513,1499,28359
|
|
20240801,090000,126277881,1513,1499,1514,1499,76194
|