589 lines
30 KiB
CSV
589 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,184600,14319477571,1575,1575,1575,1575,69204
|
|
20240814,184500,14319477571,1575,1575,1575,1575,0
|
|
20240814,184400,14319477571,1575,1575,1575,1575,0
|
|
20240814,184300,14319477571,1575,1575,1575,1575,0
|
|
20240814,184200,14319477571,1575,1575,1575,1575,0
|
|
20240814,184100,14319477571,1575,1575,1575,1575,0
|
|
20240814,184000,14319477571,1575,1575,1575,1575,0
|
|
20240814,183900,14319477571,1575,1575,1575,1575,0
|
|
20240814,183800,14319477571,1575,1575,1575,1575,0
|
|
20240814,183700,14319477571,1575,1575,1575,1575,0
|
|
20240814,183600,14319477571,1575,1575,1575,1575,0
|
|
20240814,183500,14319477571,1575,1575,1575,1575,0
|
|
20240814,183400,14319477571,1575,1575,1575,1575,0
|
|
20240814,183300,14319477571,1575,1575,1575,1575,0
|
|
20240814,183200,14319477571,1575,1575,1575,1575,0
|
|
20240814,183100,14319477571,1575,1575,1575,1575,0
|
|
20240814,183000,14319477571,1575,1575,1575,1575,0
|
|
20240814,182900,14319477571,1575,1575,1575,1575,0
|
|
20240814,182800,14319477571,1575,1575,1575,1575,0
|
|
20240814,182700,14319477571,1575,1575,1575,1575,0
|
|
20240814,182600,14319477571,1575,1575,1575,1575,0
|
|
20240814,182500,14319477571,1575,1575,1575,1575,0
|
|
20240814,182400,14319477571,1575,1575,1575,1575,0
|
|
20240814,182300,14319477571,1575,1575,1575,1575,0
|
|
20240814,182200,14319477571,1575,1575,1575,1575,0
|
|
20240814,182100,14319477571,1575,1575,1575,1575,0
|
|
20240814,182000,14319477571,1575,1575,1575,1575,0
|
|
20240814,181900,14319477571,1575,1575,1575,1575,0
|
|
20240814,181800,14319477571,1575,1575,1575,1575,0
|
|
20240814,181700,14319477571,1575,1575,1575,1575,0
|
|
20240814,181600,14319477571,1575,1575,1575,1575,69204
|
|
20240814,181500,14319477571,1575,1575,1575,1575,0
|
|
20240814,181400,14319477571,1575,1575,1575,1575,0
|
|
20240814,181300,14319477571,1575,1575,1575,1575,0
|
|
20240814,181200,14319477571,1575,1575,1575,1575,0
|
|
20240814,181100,14319477571,1575,1575,1575,1575,0
|
|
20240814,181000,14319477571,1575,1575,1575,1575,0
|
|
20240814,180900,14319477571,1575,1575,1575,1575,0
|
|
20240814,180800,14319477571,1575,1575,1575,1575,0
|
|
20240814,180700,14319477571,1575,1575,1575,1575,0
|
|
20240814,180600,14319477571,1575,1575,1575,1575,0
|
|
20240814,180500,14319477571,1575,1575,1575,1575,0
|
|
20240814,180400,14319477571,1575,1575,1575,1575,0
|
|
20240814,180300,14319477571,1575,1575,1575,1575,0
|
|
20240814,180200,14319477571,1575,1575,1575,1575,0
|
|
20240814,180100,14319477571,1575,1575,1575,1575,0
|
|
20240814,180000,14319477571,1575,1575,1575,1575,0
|
|
20240814,175900,14319477571,1575,1575,1575,1575,0
|
|
20240814,175800,14319477571,1575,1575,1575,1575,0
|
|
20240814,175700,14319477571,1575,1575,1575,1575,0
|
|
20240814,175600,14319477571,1575,1575,1575,1575,0
|
|
20240814,175500,14319477571,1575,1575,1575,1575,0
|
|
20240814,175400,14319477571,1575,1575,1575,1575,0
|
|
20240814,175300,14319477571,1575,1575,1575,1575,0
|
|
20240814,175200,14319477571,1575,1575,1575,1575,0
|
|
20240814,175100,14319477571,1575,1575,1575,1575,0
|
|
20240814,175000,14319477571,1575,1575,1575,1575,0
|
|
20240814,174900,14319477571,1575,1575,1575,1575,0
|
|
20240814,174800,14319477571,1575,1575,1575,1575,0
|
|
20240814,174700,14319477571,1575,1575,1575,1575,0
|
|
20240814,174600,14319477571,1575,1575,1575,1575,69204
|
|
20240814,174500,14319477571,1575,1575,1575,1575,0
|
|
20240814,174400,14319477571,1575,1575,1575,1575,0
|
|
20240814,174300,14319477571,1575,1575,1575,1575,0
|
|
20240814,174200,14319477571,1575,1575,1575,1575,0
|
|
20240814,174100,14319477571,1575,1575,1575,1575,0
|
|
20240814,174000,14319477571,1575,1575,1575,1575,0
|
|
20240814,173900,14319477571,1575,1575,1575,1575,0
|
|
20240814,173800,14319477571,1575,1575,1575,1575,0
|
|
20240814,173700,14319477571,1575,1575,1575,1575,0
|
|
20240814,173600,14319477571,1575,1575,1575,1575,0
|
|
20240814,173500,14319477571,1575,1575,1575,1575,0
|
|
20240814,173400,14319477571,1575,1575,1575,1575,0
|
|
20240814,173300,14319477571,1575,1575,1575,1575,0
|
|
20240814,173200,14319477571,1575,1575,1575,1575,0
|
|
20240814,173100,14319477571,1575,1575,1575,1575,0
|
|
20240814,173000,14319477571,1575,1575,1575,1575,0
|
|
20240814,172900,14319477571,1575,1575,1575,1575,0
|
|
20240814,172800,14319477571,1575,1575,1575,1575,0
|
|
20240814,172700,14319477571,1575,1575,1575,1575,0
|
|
20240814,172600,14319477571,1575,1575,1575,1575,0
|
|
20240814,172500,14319477571,1575,1575,1575,1575,0
|
|
20240814,172400,14319477571,1575,1575,1575,1575,0
|
|
20240814,172300,14319477571,1575,1575,1575,1575,0
|
|
20240814,172200,14319477571,1575,1575,1575,1575,0
|
|
20240814,172100,14319477571,1575,1575,1575,1575,0
|
|
20240814,172000,14319477571,1575,1575,1575,1575,0
|
|
20240814,171900,14319477571,1575,1575,1575,1575,0
|
|
20240814,171800,14319477571,1575,1575,1575,1575,0
|
|
20240814,171700,14319477571,1575,1575,1575,1575,0
|
|
20240814,171600,14319477571,1575,1575,1575,1575,69204
|
|
20240814,171500,14319477571,1575,1575,1575,1575,0
|
|
20240814,171400,14319477571,1575,1575,1575,1575,0
|
|
20240814,171300,14319477571,1575,1575,1575,1575,0
|
|
20240814,171200,14319477571,1575,1575,1575,1575,0
|
|
20240814,171100,14319477571,1575,1575,1575,1575,0
|
|
20240814,171000,14319477571,1575,1575,1575,1575,0
|
|
20240814,170900,14319477571,1575,1575,1575,1575,0
|
|
20240814,170800,14319477571,1575,1575,1575,1575,0
|
|
20240814,170700,14319477571,1575,1575,1575,1575,0
|
|
20240814,170600,14319477571,1575,1575,1575,1575,0
|
|
20240814,170500,14319477571,1575,1575,1575,1575,0
|
|
20240814,170400,14319477571,1575,1575,1575,1575,0
|
|
20240814,170300,14319477571,1575,1575,1575,1575,0
|
|
20240814,170200,14319477571,1575,1575,1575,1575,0
|
|
20240814,170100,14319477571,1575,1575,1575,1575,0
|
|
20240814,170000,14319477571,1575,1575,1575,1575,0
|
|
20240814,165900,14319477571,1575,1575,1575,1575,0
|
|
20240814,165800,14319477571,1575,1575,1575,1575,0
|
|
20240814,165700,14319477571,1575,1575,1575,1575,0
|
|
20240814,165600,14319477571,1575,1575,1575,1575,0
|
|
20240814,165500,14319477571,1575,1575,1575,1575,0
|
|
20240814,165400,14319477571,1575,1575,1575,1575,0
|
|
20240814,165300,14319477571,1575,1575,1575,1575,0
|
|
20240814,165200,14319477571,1575,1575,1575,1575,0
|
|
20240814,165100,14319477571,1575,1575,1575,1575,0
|
|
20240814,165000,14319477571,1575,1575,1575,1575,0
|
|
20240814,164900,14319477571,1575,1575,1575,1575,0
|
|
20240814,164800,14319477571,1575,1575,1575,1575,0
|
|
20240814,164700,14319477571,1575,1575,1575,1575,0
|
|
20240814,164600,14319477571,1575,1575,1575,1575,69204
|
|
20240814,164500,14319477571,1575,1575,1575,1575,0
|
|
20240814,164400,14319477571,1575,1575,1575,1575,0
|
|
20240814,164300,14319477571,1575,1575,1575,1575,0
|
|
20240814,164200,14319477571,1575,1575,1575,1575,0
|
|
20240814,164100,14319477571,1575,1575,1575,1575,0
|
|
20240814,164000,14319477571,1575,1575,1575,1575,0
|
|
20240814,163900,14319477571,1575,1575,1575,1575,0
|
|
20240814,163800,14319477571,1575,1575,1575,1575,0
|
|
20240814,163700,14319477571,1575,1575,1575,1575,0
|
|
20240814,163600,14319477571,1575,1575,1575,1575,0
|
|
20240814,163500,14319477571,1575,1575,1575,1575,0
|
|
20240814,163400,14319477571,1575,1575,1575,1575,0
|
|
20240814,163300,14319477571,1575,1575,1575,1575,0
|
|
20240814,163200,14319477571,1575,1575,1575,1575,0
|
|
20240814,163100,14319477571,1575,1575,1575,1575,0
|
|
20240814,163000,14319477571,1575,1575,1575,1575,0
|
|
20240814,162900,14319477571,1575,1575,1575,1575,0
|
|
20240814,162800,14319477571,1575,1575,1575,1575,0
|
|
20240814,162700,14319477571,1575,1575,1575,1575,0
|
|
20240814,162600,14319477571,1575,1575,1575,1575,0
|
|
20240814,162500,14319477571,1575,1575,1575,1575,0
|
|
20240814,162400,14319477571,1575,1575,1575,1575,0
|
|
20240814,162300,14319477571,1575,1575,1575,1575,0
|
|
20240814,162200,14319477571,1575,1575,1575,1575,0
|
|
20240814,162100,14319477571,1575,1575,1575,1575,0
|
|
20240814,162000,14319477571,1575,1575,1575,1575,0
|
|
20240814,161900,14319477571,1575,1575,1575,1575,0
|
|
20240814,161800,14319477571,1575,1575,1575,1575,0
|
|
20240814,161700,14319477571,1575,1575,1575,1575,0
|
|
20240814,161600,14319477571,1575,1575,1575,1575,69204
|
|
20240814,161500,14319477571,1575,1575,1575,1575,0
|
|
20240814,161400,14319477571,1575,1575,1575,1575,0
|
|
20240814,161300,14319477571,1575,1575,1575,1575,0
|
|
20240814,161200,14319477571,1575,1575,1575,1575,0
|
|
20240814,161100,14319477571,1575,1575,1575,1575,0
|
|
20240814,161000,14319477571,1575,1575,1575,1575,0
|
|
20240814,160900,14319477571,1575,1575,1575,1575,0
|
|
20240814,160800,14319477571,1575,1575,1575,1575,0
|
|
20240814,160700,14319477571,1575,1575,1575,1575,0
|
|
20240814,160600,14319477571,1575,1575,1575,1575,0
|
|
20240814,160500,14319477571,1575,1575,1575,1575,0
|
|
20240814,160400,14319477571,1575,1575,1575,1575,0
|
|
20240814,160300,14319477571,1575,1575,1575,1575,0
|
|
20240814,160200,14319477571,1575,1575,1575,1575,0
|
|
20240814,160100,14319477571,1575,1575,1575,1575,0
|
|
20240814,160000,14319477571,1575,1575,1575,1575,0
|
|
20240814,155900,14319477571,1575,1575,1575,1575,0
|
|
20240814,155800,14319477571,1575,1575,1575,1575,0
|
|
20240814,155700,14319477571,1575,1575,1575,1575,0
|
|
20240814,155600,14319477571,1575,1575,1575,1575,0
|
|
20240814,155500,14319477571,1575,1575,1575,1575,0
|
|
20240814,155400,14319477571,1575,1575,1575,1575,0
|
|
20240814,155300,14319477571,1575,1575,1575,1575,0
|
|
20240814,155200,14319477571,1575,1575,1575,1575,0
|
|
20240814,155100,14319477571,1575,1575,1575,1575,0
|
|
20240814,155000,14319477571,1575,1575,1575,1575,0
|
|
20240814,154900,14319477571,1575,1575,1575,1575,0
|
|
20240814,154800,14319477571,1575,1575,1575,1575,0
|
|
20240814,154700,14319477571,1575,1575,1575,1575,0
|
|
20240814,154600,14319477571,1575,1575,1575,1575,69204
|
|
20240814,154500,14319477571,1575,1575,1575,1575,0
|
|
20240814,154400,14319477571,1575,1575,1575,1575,0
|
|
20240814,154300,14319477571,1575,1575,1575,1575,0
|
|
20240814,154200,14319477571,1575,1575,1575,1575,0
|
|
20240814,154100,14319477571,1575,1575,1575,1575,0
|
|
20240814,154000,14319477571,1575,1575,1575,1575,0
|
|
20240814,153900,14319477571,1575,1575,1575,1575,0
|
|
20240814,153800,14319477571,1575,1575,1575,1575,0
|
|
20240814,153700,14319477571,1575,1575,1575,1575,0
|
|
20240814,153600,14319477571,1575,1575,1575,1575,0
|
|
20240814,153500,14319477571,1575,1575,1575,1575,0
|
|
20240814,153400,14319477571,1575,1575,1575,1575,0
|
|
20240814,153300,14319477571,1575,1575,1575,1575,0
|
|
20240814,153200,14319477571,1575,1575,1575,1575,0
|
|
20240814,153100,14319477571,1575,1575,1575,1575,0
|
|
20240814,153000,14319477571,1575,1575,1575,1575,69204
|
|
20240814,152900,14210481271,1579,1579,1579,1579,0
|
|
20240814,152800,14210481271,1579,1579,1579,1579,0
|
|
20240814,152700,14210481271,1579,1579,1579,1579,0
|
|
20240814,152600,14210481271,1579,1579,1579,1579,0
|
|
20240814,152500,14210481271,1579,1579,1579,1579,0
|
|
20240814,152400,14210481271,1579,1579,1579,1579,0
|
|
20240814,152300,14210481271,1579,1579,1579,1579,0
|
|
20240814,152200,14210481271,1579,1579,1579,1579,0
|
|
20240814,152100,14210481271,1579,1579,1579,1579,0
|
|
20240814,152000,14210481271,1579,1579,1579,1579,0
|
|
20240814,151900,14210481271,1579,1575,1580,1575,25206
|
|
20240814,151800,14170723384,1575,1575,1576,1573,7632
|
|
20240814,151700,14158704477,1576,1576,1576,1572,18742
|
|
20240814,151600,14129206409,1576,1577,1577,1575,4862
|
|
20240814,151500,14121546159,1578,1578,1580,1575,23187
|
|
20240814,151400,14084998055,1578,1572,1578,1572,22049
|
|
20240814,151300,14050283950,1571,1573,1575,1571,10393
|
|
20240814,151200,14033940429,1573,1573,1575,1573,2590
|
|
20240814,151100,14029865294,1573,1573,1576,1573,4996
|
|
20240814,151000,14022003721,1573,1575,1575,1573,12385
|
|
20240814,150900,14002506844,1574,1575,1576,1574,8294
|
|
20240814,150800,13989443266,1575,1575,1575,1574,5835
|
|
20240814,150700,13980253631,1575,1574,1576,1574,3985
|
|
20240814,150600,13973976830,1574,1573,1575,1573,1067
|
|
20240814,150500,13972297764,1574,1573,1574,1572,3023
|
|
20240814,150400,13967542289,1573,1575,1576,1573,3213
|
|
20240814,150300,13962482242,1575,1575,1576,1575,4151
|
|
20240814,150200,13955943029,1576,1573,1576,1572,1652
|
|
20240814,150100,13953343328,1575,1575,1575,1575,764
|
|
20240814,150000,13952140028,1575,1573,1575,1570,15202
|
|
20240814,145900,13928260100,1573,1576,1576,1573,73
|
|
20240814,145800,13928145211,1576,1572,1576,1572,7
|
|
20240814,145700,13928134195,1573,1576,1576,1573,6075
|
|
20240814,145600,13918569575,1578,1577,1578,1576,3154
|
|
20240814,145500,13913595867,1577,1575,1577,1574,179
|
|
20240814,145400,13913313945,1574,1574,1575,1574,3064
|
|
20240814,145300,13908490253,1574,1571,1574,1568,9712
|
|
20240814,145200,13893217991,1573,1568,1573,1567,3726
|
|
20240814,145100,13887376716,1568,1571,1571,1567,34429
|
|
20240814,145000,13833380691,1571,1572,1573,1571,7432
|
|
20240814,144900,13821700122,1572,1573,1573,1571,2475
|
|
20240814,144800,13817809214,1573,1574,1574,1572,3916
|
|
20240814,144700,13811651109,1574,1572,1574,1570,12866
|
|
20240814,144600,13791437270,1573,1575,1575,1573,3653
|
|
20240814,144500,13785687652,1577,1574,1577,1574,890
|
|
20240814,144400,13784286594,1575,1576,1576,1574,5297
|
|
20240814,144300,13775942427,1577,1577,1578,1576,4204
|
|
20240814,144200,13769312642,1578,1580,1580,1578,4394
|
|
20240814,144100,13762375980,1580,1580,1580,1579,1617
|
|
20240814,144000,13759821121,1580,1579,1580,1579,4948
|
|
20240814,143900,13752005228,1579,1578,1579,1578,2635
|
|
20240814,143800,13747846845,1578,1576,1578,1576,4840
|
|
20240814,143700,13740218491,1576,1575,1576,1574,1698
|
|
20240814,143600,13737544198,1575,1574,1575,1574,1674
|
|
20240814,143500,13734908204,1575,1574,1575,1574,900
|
|
20240814,143400,13733490948,1575,1575,1576,1575,2795
|
|
20240814,143300,13729088820,1575,1575,1576,1574,2542
|
|
20240814,143200,13725085198,1575,1575,1576,1575,271
|
|
20240814,143100,13724658348,1575,1572,1575,1571,4963
|
|
20240814,143000,13716856245,1572,1574,1575,1572,3904
|
|
20240814,142900,13710714853,1575,1575,1575,1573,7662
|
|
20240814,142800,13698653664,1575,1575,1579,1575,1007
|
|
20240814,142700,13697067630,1579,1580,1580,1575,247
|
|
20240814,142600,13696678107,1580,1577,1580,1575,233
|
|
20240814,142500,13696310775,1581,1581,1581,1574,472
|
|
20240814,142400,13695566913,1581,1582,1583,1574,6425
|
|
20240814,142300,13685446158,1583,1576,1583,1574,3873
|
|
20240814,142200,13679346572,1584,1584,1584,1584,311
|
|
20240814,142100,13678853948,1585,1583,1585,1583,2201
|
|
20240814,142000,13675367923,1584,1581,1584,1581,1689
|
|
20240814,141900,13672694260,1583,1585,1585,1574,6013
|
|
20240814,141800,13663219964,1578,1585,1585,1578,221
|
|
20240814,141700,13662869744,1576,1584,1585,1576,1955
|
|
20240814,141600,13659773263,1587,1588,1588,1574,5009
|
|
20240814,141500,13651888516,1586,1581,1586,1575,970
|
|
20240814,141400,13650359815,1589,1576,1589,1572,5781
|
|
20240814,141300,13641260073,1576,1585,1592,1576,4511
|
|
20240814,141200,13634139435,1593,1585,1593,1585,14
|
|
20240814,141100,13634117229,1594,1594,1594,1594,0
|
|
20240814,141000,13634117229,1594,1595,1595,1582,1407
|
|
20240814,140900,13631887288,1595,1594,1597,1583,2555
|
|
20240814,140800,13627814231,1596,1579,1596,1579,1693
|
|
20240814,140700,13625132042,1578,1584,1586,1578,2647
|
|
20240814,140600,13620947381,1584,1595,1595,1584,3221
|
|
20240814,140500,13615833856,1597,1593,1597,1590,3954
|
|
20240814,140400,13609540351,1594,1595,1609,1593,7046
|
|
20240814,140300,13598294450,1595,1597,1610,1581,9398
|
|
20240814,140200,13583277559,1597,1582,1618,1581,40658
|
|
20240814,140100,13518202614,1582,1570,1582,1570,15770
|
|
20240814,140000,13493373669,1570,1572,1573,1570,17690
|
|
20240814,135900,13465592667,1572,1573,1573,1572,1923
|
|
20240814,135800,13462569415,1573,1570,1574,1570,16630
|
|
20240814,135700,13436449143,1570,1576,1576,1570,23588
|
|
20240814,135600,13399350526,1576,1579,1579,1576,1698
|
|
20240814,135500,13396673014,1580,1579,1580,1578,773
|
|
20240814,135400,13395452428,1580,1579,1580,1579,320
|
|
20240814,135300,13394947146,1580,1581,1581,1579,1202
|
|
20240814,135200,13393048585,1581,1581,1581,1581,2
|
|
20240814,135100,13393045423,1581,1580,1581,1580,1489
|
|
20240814,135000,13390692801,1580,1577,1580,1577,1220
|
|
20240814,134900,13388768231,1580,1574,1580,1574,5554
|
|
20240814,134800,13380015893,1574,1573,1577,1573,12760
|
|
20240814,134700,13359934962,1573,1580,1580,1572,31358
|
|
20240814,134600,13310538318,1581,1583,1583,1581,1454
|
|
20240814,134500,13308239342,1579,1582,1583,1578,18675
|
|
20240814,134400,13278728420,1582,1582,1585,1581,880
|
|
20240814,134300,13277336246,1585,1586,1586,1581,24797
|
|
20240814,134200,13238085683,1584,1589,1589,1583,24869
|
|
20240814,134100,13198658425,1590,1590,1590,1589,4
|
|
20240814,134000,13198652066,1590,1591,1591,1590,2266
|
|
20240814,133900,13195049101,1591,1591,1591,1591,1
|
|
20240814,133800,13195047510,1590,1592,1592,1590,2338
|
|
20240814,133700,13191328090,1590,1592,1593,1590,5401
|
|
20240814,133600,13182734758,1593,1593,1593,1592,2066
|
|
20240814,133500,13179443776,1593,1594,1594,1593,3203
|
|
20240814,133400,13174340829,1594,1594,1598,1594,305
|
|
20240814,133300,13173854655,1594,1596,1596,1594,323
|
|
20240814,133200,13173339707,1596,1596,1596,1594,687
|
|
20240814,133100,13172243373,1598,1597,1598,1597,101
|
|
20240814,133000,13172082075,1597,1592,1597,1592,16031
|
|
20240814,132900,13146560718,1592,1595,1595,1591,5665
|
|
20240814,132800,13137543543,1595,1595,1598,1591,918
|
|
20240814,132700,13136078057,1595,1590,1595,1589,16520
|
|
20240814,132600,13109786212,1591,1598,1598,1591,659
|
|
20240814,132500,13108736601,1595,1597,1599,1592,2046
|
|
20240814,132400,13105473371,1598,1600,1600,1592,932
|
|
20240814,132300,13103983093,1593,1606,1606,1593,6071
|
|
20240814,132200,13094284910,1607,1602,1608,1601,606
|
|
20240814,132100,13093311167,1608,1606,1608,1602,1754
|
|
20240814,132000,13090495419,1605,1607,1607,1604,1347
|
|
20240814,131900,13088332623,1607,1608,1609,1601,11
|
|
20240814,131800,13088314972,1606,1610,1610,1601,27
|
|
20240814,131700,13088271584,1608,1608,1610,1597,45
|
|
20240814,131600,13088199294,1597,1603,1610,1594,1263
|
|
20240814,131500,13086180722,1603,1599,1611,1596,336
|
|
20240814,131400,13085643623,1599,1598,1605,1598,252
|
|
20240814,131300,13085239362,1598,1598,1608,1598,186
|
|
20240814,131200,13084941775,1598,1594,1618,1594,4650
|
|
20240814,131100,13077443700,1603,1613,1613,1590,8847
|
|
20240814,131000,13063343139,1613,1614,1615,1603,7194
|
|
20240814,130900,13051778058,1615,1612,1618,1606,4396
|
|
20240814,130800,13044701064,1605,1611,1619,1605,5850
|
|
20240814,130700,13035299712,1615,1614,1623,1605,2918
|
|
20240814,130600,13030577863,1617,1595,1632,1593,21719
|
|
20240814,130500,12995301959,1598,1586,1598,1585,4032
|
|
20240814,130400,12988906635,1586,1586,1586,1585,12044
|
|
20240814,130300,12969813762,1586,1587,1587,1585,7157
|
|
20240814,130200,12958459729,1588,1587,1588,1585,7026
|
|
20240814,130100,12947319082,1587,1587,1588,1585,686
|
|
20240814,130000,12946230870,1588,1586,1588,1586,1923
|
|
20240814,125900,12943180920,1585,1588,1588,1585,7520
|
|
20240814,125800,12931252944,1588,1588,1588,1587,3579
|
|
20240814,125700,12925570550,1590,1590,1590,1588,5982
|
|
20240814,125600,12916064185,1590,1594,1594,1590,627
|
|
20240814,125500,12915066855,1594,1594,1594,1594,1041
|
|
20240814,125400,12913407501,1594,1594,1595,1594,1240
|
|
20240814,125300,12911430914,1594,1594,1595,1588,6854
|
|
20240814,125200,12900523123,1594,1591,1594,1587,4872
|
|
20240814,125100,12892779784,1595,1589,1595,1589,3220
|
|
20240814,125000,12887660135,1589,1591,1591,1589,2990
|
|
20240814,124900,12882906210,1590,1591,1598,1590,5490
|
|
20240814,124800,12874170837,1592,1590,1601,1589,3747
|
|
20240814,124700,12868215597,1600,1604,1604,1587,11681
|
|
20240814,124600,12849603194,1605,1600,1605,1597,456
|
|
20240814,124500,12848874611,1603,1604,1608,1602,3670
|
|
20240814,124400,12842985256,1604,1598,1605,1598,879
|
|
20240814,124300,12841576266,1598,1590,1598,1590,5573
|
|
20240814,124200,12832708334,1590,1595,1595,1590,2696
|
|
20240814,124100,12828417608,1595,1593,1595,1588,3033
|
|
20240814,124000,12823599720,1595,1599,1599,1593,7472
|
|
20240814,123900,12811684152,1599,1588,1599,1583,15631
|
|
20240814,123800,12786861400,1587,1594,1594,1584,16216
|
|
20240814,123700,12761099097,1594,1603,1605,1594,35344
|
|
20240814,123600,12704630333,1603,1605,1605,1602,10040
|
|
20240814,123500,12688538879,1605,1614,1614,1604,18868
|
|
20240814,123400,12658205848,1611,1613,1614,1611,5701
|
|
20240814,123300,12649015469,1614,1616,1616,1614,1328
|
|
20240814,123200,12646872065,1614,1612,1615,1611,1243
|
|
20240814,123100,12644868581,1612,1615,1615,1612,6193
|
|
20240814,123000,12634877490,1615,1624,1624,1615,4194
|
|
20240814,122900,12628100248,1616,1627,1627,1616,3344
|
|
20240814,122800,12622692892,1627,1625,1627,1618,4493
|
|
20240814,122700,12615407506,1619,1619,1619,1619,687
|
|
20240814,122600,12614295253,1627,1624,1627,1618,487
|
|
20240814,122500,12613505556,1618,1618,1627,1618,64
|
|
20240814,122400,12613401995,1618,1621,1628,1617,7132
|
|
20240814,122300,12601857258,1629,1629,1629,1629,0
|
|
20240814,122200,12601857258,1629,1627,1629,1619,2905
|
|
20240814,122100,12597147763,1627,1621,1627,1619,20360
|
|
20240814,122000,12564161378,1621,1621,1621,1621,187
|
|
20240814,121900,12563858251,1629,1629,1629,1629,0
|
|
20240814,121800,12563858251,1629,1629,1629,1629,68
|
|
20240814,121700,12563747479,1629,1624,1629,1618,15506
|
|
20240814,121600,12538632013,1624,1630,1630,1624,3020
|
|
20240814,121500,12533726962,1625,1629,1630,1625,3215
|
|
20240814,121400,12528494364,1629,1623,1629,1623,4289
|
|
20240814,121300,12521529558,1624,1624,1624,1624,20
|
|
20240814,121200,12521497078,1624,1623,1624,1623,1373
|
|
20240814,121100,12519267378,1630,1625,1630,1625,6
|
|
20240814,121000,12519257603,1630,1620,1630,1620,3845
|
|
20240814,120900,12512993250,1620,1620,1620,1620,716
|
|
20240814,120800,12511833330,1629,1629,1629,1620,2069
|
|
20240814,120700,12508463192,1629,1628,1629,1628,8261
|
|
20240814,120600,12495006163,1628,1628,1629,1628,2943
|
|
20240814,120500,12490214659,1628,1627,1628,1617,6267
|
|
20240814,120400,12480058537,1627,1623,1627,1613,2004
|
|
20240814,120300,12476811196,1613,1624,1624,1612,655
|
|
20240814,120200,12475749821,1621,1624,1624,1621,1677
|
|
20240814,120100,12473027654,1626,1627,1627,1625,1374
|
|
20240814,120000,12470793383,1627,1619,1627,1619,12108
|
|
20240814,115900,12451119645,1619,1620,1625,1619,4513
|
|
20240814,115800,12443800664,1621,1622,1622,1621,1150
|
|
20240814,115700,12441935374,1625,1614,1625,1614,2003
|
|
20240814,115600,12438692710,1608,1609,1617,1608,7917
|
|
20240814,115500,12425960327,1608,1609,1610,1605,13887
|
|
20240814,115400,12403648686,1610,1615,1615,1605,31885
|
|
20240814,115300,12352329721,1615,1617,1617,1612,1135
|
|
20240814,115200,12350494584,1612,1617,1618,1612,7777
|
|
20240814,115100,12337955946,1618,1611,1618,1610,4557
|
|
20240814,115000,12330613683,1613,1624,1624,1611,17972
|
|
20240814,114900,12301585803,1626,1625,1626,1625,152
|
|
20240814,114800,12301338801,1625,1625,1625,1625,501
|
|
20240814,114700,12300524676,1625,1625,1626,1625,124
|
|
20240814,114600,12300323171,1625,1620,1626,1620,3339
|
|
20240814,114500,12294911434,1621,1631,1631,1621,9948
|
|
20240814,114400,12278725626,1632,1632,1634,1632,2125
|
|
20240814,114300,12275256211,1635,1636,1636,1634,983
|
|
20240814,114200,12273649092,1636,1637,1638,1631,2963
|
|
20240814,114100,12268810773,1637,1636,1639,1633,23231
|
|
20240814,114000,12230798461,1637,1633,1639,1633,24195
|
|
20240814,113900,12191177003,1635,1619,1635,1618,14808
|
|
20240814,113800,12167119403,1618,1618,1618,1618,701
|
|
20240814,113700,12165985185,1618,1618,1618,1618,0
|
|
20240814,113600,12165985185,1618,1618,1618,1617,2942
|
|
20240814,113500,12161225859,1617,1618,1618,1617,3591
|
|
20240814,113400,12155418290,1618,1620,1620,1618,7684
|
|
20240814,113300,12142978665,1620,1620,1621,1620,4326
|
|
20240814,113200,12135966642,1621,1620,1621,1620,1933
|
|
20240814,113100,12132833323,1620,1623,1623,1620,18383
|
|
20240814,113000,12103027341,1624,1624,1624,1624,2656
|
|
20240814,112900,12098713997,1623,1622,1623,1621,3057
|
|
20240814,112800,12093755637,1621,1622,1622,1620,4216
|
|
20240814,112700,12086920954,1623,1624,1624,1623,527
|
|
20240814,112600,12086065119,1624,1627,1629,1624,8
|
|
20240814,112500,12086052096,1630,1630,1630,1620,16377
|
|
20240814,112400,12059491369,1630,1630,1631,1630,657
|
|
20240814,112300,12058420458,1630,1629,1632,1629,241
|
|
20240814,112200,12058027674,1630,1628,1630,1628,4820
|
|
20240814,112100,12050177207,1628,1626,1629,1626,2078
|
|
20240814,112000,12046795712,1627,1626,1627,1623,6484
|
|
20240814,111900,12036266683,1626,1626,1627,1625,4996
|
|
20240814,111800,12028144599,1627,1629,1629,1627,4053
|
|
20240814,111700,12021550356,1629,1629,1629,1629,1
|
|
20240814,111600,12021548727,1630,1627,1630,1626,1254
|
|
20240814,111500,12019508957,1627,1629,1633,1626,3308
|
|
20240814,111400,12014120414,1629,1627,1629,1627,1531
|
|
20240814,111300,12011628067,1627,1628,1629,1627,1734
|
|
20240814,111200,12008805865,1628,1628,1629,1628,2257
|
|
20240814,111100,12005131468,1628,1630,1630,1628,2077
|
|
20240814,111000,12001746860,1630,1633,1633,1630,693
|
|
20240814,110900,12000616364,1634,1635,1635,1634,3769
|
|
20240814,110800,11994454081,1634,1632,1634,1626,7306
|
|
20240814,110700,11982523335,1633,1632,1634,1626,5365
|
|
20240814,110600,11973771742,1631,1629,1631,1626,6104
|
|
20240814,110500,11963824319,1626,1629,1629,1626,1845
|
|
20240814,110400,11960824314,1629,1625,1630,1623,6024
|
|
20240814,110300,11951019275,1629,1629,1629,1629,1596
|
|
20240814,110200,11948419391,1629,1624,1629,1620,2800
|
|
20240814,110100,11943871084,1624,1623,1624,1623,87
|
|
20240814,110000,11943729805,1624,1627,1628,1624,2551
|
|
20240814,105900,11939578337,1627,1625,1627,1623,2648
|
|
20240814,105800,11935274715,1623,1623,1625,1623,1616
|
|
20240814,105700,11932649934,1623,1620,1623,1620,1362
|
|
20240814,105600,11930442789,1620,1619,1620,1619,706
|
|
20240814,105500,11929299072,1619,1623,1629,1618,3770
|
|
20240814,105400,11923195778,1623,1633,1635,1623,974
|
|
20240814,105300,11921607970,1637,1618,1637,1616,16046
|
|
20240814,105200,11895556399,1617,1623,1623,1617,3677
|
|
20240814,105100,11889608675,1617,1617,1623,1617,702
|
|
20240814,105000,11888473535,1617,1623,1624,1615,3962
|
|
20240814,104900,11882063659,1623,1616,1623,1616,1052
|
|
20240814,104800,11880356368,1616,1618,1622,1614,6972
|
|
20240814,104700,11869089719,1618,1625,1625,1618,3755
|
|
20240814,104600,11863008669,1626,1629,1629,1626,3568
|
|
20240814,104500,11857203931,1629,1628,1630,1627,4118
|
|
20240814,104400,11850498700,1628,1628,1630,1627,5739
|
|
20240814,104300,11841158898,1630,1624,1632,1618,8519
|
|
20240814,104200,11827286109,1623,1621,1623,1618,5079
|
|
20240814,104100,11819062701,1621,1622,1626,1619,8027
|
|
20240814,104000,11806016902,1622,1616,1625,1616,6422
|
|
20240814,103900,11795617903,1616,1615,1616,1612,7382
|
|
20240814,103800,11783699225,1615,1617,1617,1613,2133
|
|
20240814,103700,11780255341,1617,1609,1617,1608,7330
|
|
20240814,103600,11768449204,1609,1613,1614,1608,56775
|
|
20240814,103500,11677001299,1613,1617,1618,1613,14139
|
|
20240814,103400,11654160563,1618,1618,1619,1617,6740
|
|
20240814,103300,11643259390,1619,1623,1624,1618,27545
|
|
20240814,103200,11598632506,1622,1624,1624,1622,13657
|
|
20240814,103100,11576470287,1625,1626,1626,1625,13722
|
|
20240814,103000,11554164408,1626,1629,1630,1620,134863
|
|
20240814,102900,11334856177,1629,1631,1631,1629,33682
|
|
20240814,102800,11279948319,1631,1634,1635,1631,7934
|
|
20240814,102700,11267002413,1634,1635,1635,1634,5183
|
|
20240814,102600,11258529663,1636,1631,1636,1631,3182
|
|
20240814,102500,11253329222,1631,1632,1636,1631,12216
|
|
20240814,102400,11233398487,1631,1632,1632,1631,8506
|
|
20240814,102300,11219519558,1632,1636,1636,1632,12365
|
|
20240814,102200,11199326083,1636,1633,1637,1632,18944
|
|
20240814,102100,11168387352,1633,1634,1634,1632,9034
|
|
20240814,102000,11153634327,1634,1636,1636,1632,26103
|
|
20240814,101900,11111011883,1634,1635,1635,1634,15458
|
|
20240814,101800,11085749345,1634,1636,1636,1634,11807
|
|
20240814,101700,11066447536,1636,1635,1636,1634,11372
|
|
20240814,101600,11047854233,1635,1637,1637,1635,39916
|
|
20240814,101500,10982571798,1637,1640,1640,1636,8093
|
|
20240814,101400,10969319359,1638,1640,1643,1636,22737
|
|
20240814,101300,10932094157,1638,1644,1651,1638,16054
|
|
20240814,101200,10905717619,1645,1651,1657,1638,21079
|
|
20240814,101100,10871038629,1655,1659,1660,1649,38855
|
|
20240814,101000,10806680703,1658,1638,1659,1637,40044
|
|
20240814,100900,10740670606,1638,1640,1642,1637,12267
|
|
20240814,100800,10720563683,1642,1639,1643,1635,2565
|
|
20240814,100700,10716356684,1641,1646,1648,1635,27817
|
|
20240814,100600,10670718804,1647,1648,1648,1642,13457
|
|
20240814,100500,10648603721,1649,1646,1650,1645,11115
|
|
20240814,100400,10630288035,1646,1643,1649,1642,13851
|
|
20240814,100300,10607493759,1643,1638,1645,1638,4410
|
|
20240814,100200,10600257274,1638,1635,1642,1633,12310
|
|
20240814,100100,10580097224,1634,1635,1637,1633,15777
|
|
20240814,100000,10554317927,1634,1638,1638,1633,17826
|
|
20240814,095900,10525183055,1639,1639,1641,1635,15708
|
|
20240814,095800,10499451427,1638,1632,1641,1632,20487
|
|
20240814,095700,10465920191,1633,1631,1635,1628,25916
|
|
20240814,095600,10423672236,1631,1642,1642,1629,34913
|
|
20240814,095500,10366731642,1635,1634,1644,1632,45145
|
|
20240814,095400,10292923153,1634,1647,1647,1634,39980
|
|
20240814,095300,10227430966,1647,1642,1648,1635,61249
|
|
20240814,095200,10127137644,1639,1637,1650,1636,68310
|
|
20240814,095100,10015109178,1637,1645,1646,1630,100022
|
|
20240814,095000,9851442092,1646,1656,1658,1641,75283
|
|
20240814,094900,9727442056,1656,1645,1669,1645,92067
|
|
20240814,094800,9574606130,1646,1690,1690,1640,327716
|
|
20240814,094700,9028522472,1691,1709,1720,1688,349710
|
|
20240814,094600,8432246212,1708,1669,1730,1654,759481
|
|
20240814,094500,7138399221,1668,1639,1689,1639,249756
|
|
20240814,094400,6722734042,1638,1625,1646,1624,48836
|
|
20240814,094300,6642666837,1627,1627,1628,1624,4117
|
|
20240814,094200,6635973363,1627,1628,1628,1622,1109
|
|
20240814,094100,6634170299,1630,1634,1638,1629,13211
|
|
20240814,094000,6612553366,1634,1610,1638,1609,38979
|
|
20240814,093900,6549064495,1612,1631,1631,1610,31826
|
|
20240814,093800,6497494747,1632,1630,1634,1630,11434
|
|
20240814,093700,6478839559,1629,1623,1630,1621,34954
|
|
20240814,093600,6421982671,1625,1624,1629,1621,34886
|
|
20240814,093500,6365317196,1624,1618,1626,1618,11459
|
|
20240814,093400,6346726884,1620,1620,1629,1616,11549
|
|
20240814,093300,6328006905,1620,1618,1620,1615,12714
|
|
20240814,093200,6307449883,1617,1621,1622,1617,18261
|
|
20240814,093100,6277866868,1621,1622,1622,1615,20218
|
|
20240814,093000,6245147117,1621,1620,1624,1619,14112
|
|
20240814,092900,6222262346,1620,1626,1626,1600,91511
|
|
20240814,092800,6074083130,1625,1629,1629,1614,43530
|
|
20240814,092700,6003382655,1628,1627,1647,1602,115650
|
|
20240814,092600,5815239355,1627,1617,1654,1614,138547
|
|
20240814,092500,5588382211,1614,1601,1622,1600,52560
|
|
20240814,092400,5503525075,1603,1602,1605,1600,17146
|
|
20240814,092300,5476064316,1605,1609,1609,1602,19595
|
|
20240814,092200,5444594527,1608,1609,1615,1606,23078
|
|
20240814,092100,5407414484,1606,1607,1610,1604,30754
|
|
20240814,092000,5357978620,1605,1601,1617,1601,47342
|
|
20240814,091900,5281766033,1605,1583,1619,1583,74701
|
|
20240814,091800,5161732222,1582,1589,1589,1573,142417
|
|
20240814,091700,4936543505,1590,1592,1593,1589,53259
|
|
20240814,091600,4851828470,1592,1594,1594,1591,30826
|
|
20240814,091500,4802738907,1593,1597,1597,1592,40296
|
|
20240814,091400,4738538105,1597,1596,1599,1594,3234
|
|
20240814,091300,4733379304,1600,1598,1601,1594,15793
|
|
20240814,091200,4708158383,1598,1593,1604,1593,45744
|
|
20240814,091100,4635070930,1593,1599,1599,1592,46440
|
|
20240814,091000,4561026699,1595,1596,1599,1590,53894
|
|
20240814,090900,4475152098,1593,1598,1608,1589,58152
|
|
20240814,090800,4382460474,1598,1606,1611,1592,135986
|
|
20240814,090700,4164847728,1606,1625,1626,1600,190738
|
|
20240814,090600,3857508360,1626,1633,1637,1625,44016
|
|
20240814,090500,3785717442,1634,1634,1639,1627,51159
|
|
20240814,090400,3702072017,1632,1637,1637,1623,157901
|
|
20240814,090300,3445197051,1637,1641,1654,1634,111250
|
|
20240814,090200,3262334463,1641,1636,1649,1630,129728
|
|
20240814,090100,3050262355,1635,1631,1647,1605,370967
|
|
20240814,090000,2446715082,1631,1673,1770,1631,1435616
|