589 lines
30 KiB
CSV
589 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,184600,13783812474,1640,1640,1640,1640,74079
|
|
20240816,184500,13783812474,1640,1640,1640,1640,0
|
|
20240816,184400,13783812474,1640,1640,1640,1640,0
|
|
20240816,184300,13783812474,1640,1640,1640,1640,0
|
|
20240816,184200,13783812474,1640,1640,1640,1640,0
|
|
20240816,184100,13783812474,1640,1640,1640,1640,0
|
|
20240816,184000,13783812474,1640,1640,1640,1640,0
|
|
20240816,183900,13783812474,1640,1640,1640,1640,0
|
|
20240816,183800,13783812474,1640,1640,1640,1640,0
|
|
20240816,183700,13783812474,1640,1640,1640,1640,0
|
|
20240816,183600,13783812474,1640,1640,1640,1640,0
|
|
20240816,183500,13783812474,1640,1640,1640,1640,0
|
|
20240816,183400,13783812474,1640,1640,1640,1640,0
|
|
20240816,183300,13783812474,1640,1640,1640,1640,0
|
|
20240816,183200,13783812474,1640,1640,1640,1640,0
|
|
20240816,183100,13783812474,1640,1640,1640,1640,0
|
|
20240816,183000,13783812474,1640,1640,1640,1640,0
|
|
20240816,182900,13783812474,1640,1640,1640,1640,0
|
|
20240816,182800,13783812474,1640,1640,1640,1640,0
|
|
20240816,182700,13783812474,1640,1640,1640,1640,0
|
|
20240816,182600,13783812474,1640,1640,1640,1640,0
|
|
20240816,182500,13783812474,1640,1640,1640,1640,0
|
|
20240816,182400,13783812474,1640,1640,1640,1640,0
|
|
20240816,182300,13783812474,1640,1640,1640,1640,0
|
|
20240816,182200,13783812474,1640,1640,1640,1640,0
|
|
20240816,182100,13783812474,1640,1640,1640,1640,0
|
|
20240816,182000,13783812474,1640,1640,1640,1640,0
|
|
20240816,181900,13783812474,1640,1640,1640,1640,0
|
|
20240816,181800,13783812474,1640,1640,1640,1640,0
|
|
20240816,181700,13783812474,1640,1640,1640,1640,0
|
|
20240816,181600,13783812474,1640,1640,1640,1640,74079
|
|
20240816,181500,13783812474,1640,1640,1640,1640,0
|
|
20240816,181400,13783812474,1640,1640,1640,1640,0
|
|
20240816,181300,13783812474,1640,1640,1640,1640,0
|
|
20240816,181200,13783812474,1640,1640,1640,1640,0
|
|
20240816,181100,13783812474,1640,1640,1640,1640,0
|
|
20240816,181000,13783812474,1640,1640,1640,1640,0
|
|
20240816,180900,13783812474,1640,1640,1640,1640,0
|
|
20240816,180800,13783812474,1640,1640,1640,1640,0
|
|
20240816,180700,13783812474,1640,1640,1640,1640,0
|
|
20240816,180600,13783812474,1640,1640,1640,1640,0
|
|
20240816,180500,13783812474,1640,1640,1640,1640,0
|
|
20240816,180400,13783812474,1640,1640,1640,1640,0
|
|
20240816,180300,13783812474,1640,1640,1640,1640,0
|
|
20240816,180200,13783812474,1640,1640,1640,1640,0
|
|
20240816,180100,13783812474,1640,1640,1640,1640,0
|
|
20240816,180000,13783812474,1640,1640,1640,1640,0
|
|
20240816,175900,13783812474,1640,1640,1640,1640,0
|
|
20240816,175800,13783812474,1640,1640,1640,1640,0
|
|
20240816,175700,13783812474,1640,1640,1640,1640,0
|
|
20240816,175600,13783812474,1640,1640,1640,1640,0
|
|
20240816,175500,13783812474,1640,1640,1640,1640,0
|
|
20240816,175400,13783812474,1640,1640,1640,1640,0
|
|
20240816,175300,13783812474,1640,1640,1640,1640,0
|
|
20240816,175200,13783812474,1640,1640,1640,1640,0
|
|
20240816,175100,13783812474,1640,1640,1640,1640,0
|
|
20240816,175000,13783812474,1640,1640,1640,1640,0
|
|
20240816,174900,13783812474,1640,1640,1640,1640,0
|
|
20240816,174800,13783812474,1640,1640,1640,1640,0
|
|
20240816,174700,13783812474,1640,1640,1640,1640,0
|
|
20240816,174600,13783812474,1640,1640,1640,1640,74079
|
|
20240816,174500,13783812474,1640,1640,1640,1640,0
|
|
20240816,174400,13783812474,1640,1640,1640,1640,0
|
|
20240816,174300,13783812474,1640,1640,1640,1640,0
|
|
20240816,174200,13783812474,1640,1640,1640,1640,0
|
|
20240816,174100,13783812474,1640,1640,1640,1640,0
|
|
20240816,174000,13783812474,1640,1640,1640,1640,0
|
|
20240816,173900,13783812474,1640,1640,1640,1640,0
|
|
20240816,173800,13783812474,1640,1640,1640,1640,0
|
|
20240816,173700,13783812474,1640,1640,1640,1640,0
|
|
20240816,173600,13783812474,1640,1640,1640,1640,0
|
|
20240816,173500,13783812474,1640,1640,1640,1640,0
|
|
20240816,173400,13783812474,1640,1640,1640,1640,0
|
|
20240816,173300,13783812474,1640,1640,1640,1640,0
|
|
20240816,173200,13783812474,1640,1640,1640,1640,0
|
|
20240816,173100,13783812474,1640,1640,1640,1640,0
|
|
20240816,173000,13783812474,1640,1640,1640,1640,0
|
|
20240816,172900,13783812474,1640,1640,1640,1640,0
|
|
20240816,172800,13783812474,1640,1640,1640,1640,0
|
|
20240816,172700,13783812474,1640,1640,1640,1640,0
|
|
20240816,172600,13783812474,1640,1640,1640,1640,0
|
|
20240816,172500,13783812474,1640,1640,1640,1640,0
|
|
20240816,172400,13783812474,1640,1640,1640,1640,0
|
|
20240816,172300,13783812474,1640,1640,1640,1640,0
|
|
20240816,172200,13783812474,1640,1640,1640,1640,0
|
|
20240816,172100,13783812474,1640,1640,1640,1640,0
|
|
20240816,172000,13783812474,1640,1640,1640,1640,0
|
|
20240816,171900,13783812474,1640,1640,1640,1640,0
|
|
20240816,171800,13783812474,1640,1640,1640,1640,0
|
|
20240816,171700,13783812474,1640,1640,1640,1640,0
|
|
20240816,171600,13783812474,1640,1640,1640,1640,74079
|
|
20240816,171500,13783812474,1640,1640,1640,1640,0
|
|
20240816,171400,13783812474,1640,1640,1640,1640,0
|
|
20240816,171300,13783812474,1640,1640,1640,1640,0
|
|
20240816,171200,13783812474,1640,1640,1640,1640,0
|
|
20240816,171100,13783812474,1640,1640,1640,1640,0
|
|
20240816,171000,13783812474,1640,1640,1640,1640,0
|
|
20240816,170900,13783812474,1640,1640,1640,1640,0
|
|
20240816,170800,13783812474,1640,1640,1640,1640,0
|
|
20240816,170700,13783812474,1640,1640,1640,1640,0
|
|
20240816,170600,13783812474,1640,1640,1640,1640,0
|
|
20240816,170500,13783812474,1640,1640,1640,1640,0
|
|
20240816,170400,13783812474,1640,1640,1640,1640,0
|
|
20240816,170300,13783812474,1640,1640,1640,1640,0
|
|
20240816,170200,13783812474,1640,1640,1640,1640,0
|
|
20240816,170100,13783812474,1640,1640,1640,1640,0
|
|
20240816,170000,13783812474,1640,1640,1640,1640,0
|
|
20240816,165900,13783812474,1640,1640,1640,1640,0
|
|
20240816,165800,13783812474,1640,1640,1640,1640,0
|
|
20240816,165700,13783812474,1640,1640,1640,1640,0
|
|
20240816,165600,13783812474,1640,1640,1640,1640,0
|
|
20240816,165500,13783812474,1640,1640,1640,1640,0
|
|
20240816,165400,13783812474,1640,1640,1640,1640,0
|
|
20240816,165300,13783812474,1640,1640,1640,1640,0
|
|
20240816,165200,13783812474,1640,1640,1640,1640,0
|
|
20240816,165100,13783812474,1640,1640,1640,1640,0
|
|
20240816,165000,13783812474,1640,1640,1640,1640,0
|
|
20240816,164900,13783812474,1640,1640,1640,1640,0
|
|
20240816,164800,13783812474,1640,1640,1640,1640,0
|
|
20240816,164700,13783812474,1640,1640,1640,1640,0
|
|
20240816,164600,13783812474,1640,1640,1640,1640,74079
|
|
20240816,164500,13783812474,1640,1640,1640,1640,0
|
|
20240816,164400,13783812474,1640,1640,1640,1640,0
|
|
20240816,164300,13783812474,1640,1640,1640,1640,0
|
|
20240816,164200,13783812474,1640,1640,1640,1640,0
|
|
20240816,164100,13783812474,1640,1640,1640,1640,0
|
|
20240816,164000,13783812474,1640,1640,1640,1640,0
|
|
20240816,163900,13783812474,1640,1640,1640,1640,0
|
|
20240816,163800,13783812474,1640,1640,1640,1640,0
|
|
20240816,163700,13783812474,1640,1640,1640,1640,0
|
|
20240816,163600,13783812474,1640,1640,1640,1640,0
|
|
20240816,163500,13783812474,1640,1640,1640,1640,0
|
|
20240816,163400,13783812474,1640,1640,1640,1640,0
|
|
20240816,163300,13783812474,1640,1640,1640,1640,0
|
|
20240816,163200,13783812474,1640,1640,1640,1640,0
|
|
20240816,163100,13783812474,1640,1640,1640,1640,0
|
|
20240816,163000,13783812474,1640,1640,1640,1640,0
|
|
20240816,162900,13783812474,1640,1640,1640,1640,0
|
|
20240816,162800,13783812474,1640,1640,1640,1640,0
|
|
20240816,162700,13783812474,1640,1640,1640,1640,0
|
|
20240816,162600,13783812474,1640,1640,1640,1640,0
|
|
20240816,162500,13783812474,1640,1640,1640,1640,0
|
|
20240816,162400,13783812474,1640,1640,1640,1640,0
|
|
20240816,162300,13783812474,1640,1640,1640,1640,0
|
|
20240816,162200,13783812474,1640,1640,1640,1640,0
|
|
20240816,162100,13783812474,1640,1640,1640,1640,0
|
|
20240816,162000,13783812474,1640,1640,1640,1640,0
|
|
20240816,161900,13783812474,1640,1640,1640,1640,0
|
|
20240816,161800,13783812474,1640,1640,1640,1640,0
|
|
20240816,161700,13783812474,1640,1640,1640,1640,0
|
|
20240816,161600,13783812474,1640,1640,1640,1640,74079
|
|
20240816,161500,13783812474,1640,1640,1640,1640,0
|
|
20240816,161400,13783812474,1640,1640,1640,1640,0
|
|
20240816,161300,13783812474,1640,1640,1640,1640,0
|
|
20240816,161200,13783812474,1640,1640,1640,1640,0
|
|
20240816,161100,13783812474,1640,1640,1640,1640,0
|
|
20240816,161000,13783812474,1640,1640,1640,1640,0
|
|
20240816,160900,13783812474,1640,1640,1640,1640,0
|
|
20240816,160800,13783812474,1640,1640,1640,1640,0
|
|
20240816,160700,13783812474,1640,1640,1640,1640,0
|
|
20240816,160600,13783812474,1640,1640,1640,1640,0
|
|
20240816,160500,13783812474,1640,1640,1640,1640,0
|
|
20240816,160400,13783812474,1640,1640,1640,1640,0
|
|
20240816,160300,13783812474,1640,1640,1640,1640,0
|
|
20240816,160200,13783812474,1640,1640,1640,1640,0
|
|
20240816,160100,13783812474,1640,1640,1640,1640,0
|
|
20240816,160000,13783812474,1640,1640,1640,1640,0
|
|
20240816,155900,13783812474,1640,1640,1640,1640,0
|
|
20240816,155800,13783812474,1640,1640,1640,1640,0
|
|
20240816,155700,13783812474,1640,1640,1640,1640,0
|
|
20240816,155600,13783812474,1640,1640,1640,1640,0
|
|
20240816,155500,13783812474,1640,1640,1640,1640,0
|
|
20240816,155400,13783812474,1640,1640,1640,1640,0
|
|
20240816,155300,13783812474,1640,1640,1640,1640,0
|
|
20240816,155200,13783812474,1640,1640,1640,1640,0
|
|
20240816,155100,13783812474,1640,1640,1640,1640,0
|
|
20240816,155000,13783812474,1640,1640,1640,1640,0
|
|
20240816,154900,13783812474,1640,1640,1640,1640,0
|
|
20240816,154800,13783812474,1640,1640,1640,1640,0
|
|
20240816,154700,13783812474,1640,1640,1640,1640,0
|
|
20240816,154600,13783812474,1640,1640,1640,1640,74079
|
|
20240816,154500,13783812474,1640,1640,1640,1640,0
|
|
20240816,154400,13783812474,1640,1640,1640,1640,0
|
|
20240816,154300,13783812474,1640,1640,1640,1640,0
|
|
20240816,154200,13783812474,1640,1640,1640,1640,0
|
|
20240816,154100,13783812474,1640,1640,1640,1640,0
|
|
20240816,154000,13783812474,1640,1640,1640,1640,0
|
|
20240816,153900,13783812474,1640,1640,1640,1640,0
|
|
20240816,153800,13783812474,1640,1640,1640,1640,0
|
|
20240816,153700,13783812474,1640,1640,1640,1640,0
|
|
20240816,153600,13783812474,1640,1640,1640,1640,0
|
|
20240816,153500,13783812474,1640,1640,1640,1640,0
|
|
20240816,153400,13783812474,1640,1640,1640,1640,0
|
|
20240816,153300,13783812474,1640,1640,1640,1640,0
|
|
20240816,153200,13783812474,1640,1640,1640,1640,0
|
|
20240816,153100,13783812474,1640,1640,1640,1640,0
|
|
20240816,153000,13783812474,1640,1640,1640,1640,74079
|
|
20240816,152900,13662322914,1640,1640,1640,1640,0
|
|
20240816,152800,13662322914,1640,1640,1640,1640,0
|
|
20240816,152700,13662322914,1640,1640,1640,1640,0
|
|
20240816,152600,13662322914,1640,1640,1640,1640,0
|
|
20240816,152500,13662322914,1640,1640,1640,1640,0
|
|
20240816,152400,13662322914,1640,1640,1640,1640,0
|
|
20240816,152300,13662322914,1640,1640,1640,1640,0
|
|
20240816,152200,13662322914,1640,1640,1640,1640,0
|
|
20240816,152100,13662322914,1640,1640,1640,1640,0
|
|
20240816,152000,13662322914,1640,1640,1640,1640,0
|
|
20240816,151900,13662322914,1640,1642,1644,1640,17053
|
|
20240816,151800,13634328743,1644,1641,1644,1641,13066
|
|
20240816,151700,13612870466,1641,1642,1643,1641,8270
|
|
20240816,151600,13599297155,1642,1640,1642,1640,3493
|
|
20240816,151500,13593564454,1641,1641,1641,1640,4446
|
|
20240816,151400,13586271962,1641,1641,1641,1640,4554
|
|
20240816,151300,13578802304,1641,1643,1644,1640,18206
|
|
20240816,151200,13548911773,1641,1641,1644,1640,11976
|
|
20240816,151100,13529242112,1640,1639,1640,1638,5178
|
|
20240816,151000,13520751299,1639,1639,1639,1635,3135
|
|
20240816,150900,13515625246,1639,1638,1639,1635,4613
|
|
20240816,150800,13508068729,1638,1637,1640,1634,5287
|
|
20240816,150700,13499413702,1637,1633,1637,1632,3928
|
|
20240816,150600,13492999848,1633,1626,1634,1626,8763
|
|
20240816,150500,13478714567,1626,1624,1626,1622,7124
|
|
20240816,150400,13467149490,1624,1626,1626,1623,3154
|
|
20240816,150300,13462026328,1626,1628,1628,1626,1456
|
|
20240816,150200,13459658810,1625,1627,1628,1623,5452
|
|
20240816,150100,13450801183,1626,1632,1632,1626,1847
|
|
20240816,150000,13447790274,1632,1635,1637,1631,4167
|
|
20240816,145900,13440985357,1634,1637,1637,1634,1000
|
|
20240816,145800,13439350893,1637,1637,1637,1633,569
|
|
20240816,145700,13438419566,1637,1637,1637,1635,3133
|
|
20240816,145600,13433295768,1637,1638,1638,1636,1170
|
|
20240816,145500,13431380866,1637,1640,1640,1637,1457
|
|
20240816,145400,13428994783,1640,1641,1641,1637,8074
|
|
20240816,145300,13415760242,1641,1640,1641,1636,679
|
|
20240816,145200,13414647472,1640,1644,1645,1636,6412
|
|
20240816,145100,13404126358,1644,1637,1644,1636,18833
|
|
20240816,145000,13373221922,1636,1638,1639,1636,4209
|
|
20240816,144900,13366331132,1638,1632,1640,1631,4712
|
|
20240816,144800,13358616122,1632,1629,1638,1629,17175
|
|
20240816,144700,13330558216,1629,1629,1629,1623,1404
|
|
20240816,144600,13328271362,1629,1629,1631,1623,4471
|
|
20240816,144500,13321004663,1629,1627,1629,1627,4174
|
|
20240816,144400,13314208087,1627,1626,1628,1620,844
|
|
20240816,144300,13312835468,1627,1627,1627,1620,1308
|
|
20240816,144200,13310709037,1626,1623,1628,1622,3370
|
|
20240816,144100,13305235975,1623,1616,1623,1616,4845
|
|
20240816,144000,13297391378,1617,1615,1617,1615,1376
|
|
20240816,143900,13295168918,1615,1614,1615,1614,25
|
|
20240816,143800,13295128550,1614,1615,1615,1612,2265
|
|
20240816,143700,13291473434,1615,1614,1615,1613,3892
|
|
20240816,143600,13285192437,1613,1612,1614,1612,4393
|
|
20240816,143500,13278105912,1610,1610,1612,1610,5555
|
|
20240816,143400,13269161316,1610,1609,1610,1609,2252
|
|
20240816,143300,13265536338,1609,1606,1609,1606,8981
|
|
20240816,143200,13251096315,1606,1607,1607,1605,15221
|
|
20240816,143100,13226658894,1607,1609,1609,1605,2578
|
|
20240816,143000,13222516715,1609,1610,1612,1608,2623
|
|
20240816,142900,13218294464,1610,1610,1610,1610,239
|
|
20240816,142800,13217909674,1607,1612,1612,1605,33325
|
|
20240816,142700,13164294280,1612,1613,1616,1612,9456
|
|
20240816,142600,13149048563,1612,1612,1612,1612,2282
|
|
20240816,142500,13145369979,1612,1618,1618,1612,4016
|
|
20240816,142400,13138892186,1614,1618,1618,1613,79
|
|
20240816,142300,13138764546,1613,1619,1619,1613,4539
|
|
20240816,142200,13131438664,1619,1613,1619,1613,1678
|
|
20240816,142100,13128732025,1613,1619,1619,1613,90
|
|
20240816,142000,13128586321,1619,1611,1619,1610,21279
|
|
20240816,141900,13094302818,1611,1620,1620,1611,51726
|
|
20240816,141800,13010692130,1620,1620,1621,1620,3073
|
|
20240816,141700,13005713869,1620,1621,1622,1620,945
|
|
20240816,141600,13004182477,1621,1621,1621,1620,1412
|
|
20240816,141500,13001894884,1621,1623,1623,1620,10994
|
|
20240816,141400,12984075399,1623,1624,1624,1623,4753
|
|
20240816,141300,12976358504,1624,1625,1625,1624,1305
|
|
20240816,141200,12974238180,1623,1626,1626,1622,5090
|
|
20240816,141100,12965981891,1626,1622,1626,1621,13859
|
|
20240816,141000,12943509979,1622,1624,1624,1622,8337
|
|
20240816,140900,12929977683,1624,1625,1625,1624,574
|
|
20240816,140800,12929045506,1624,1624,1624,1624,757
|
|
20240816,140700,12927816138,1624,1626,1626,1624,5092
|
|
20240816,140600,12919546546,1627,1626,1627,1624,269
|
|
20240816,140500,12919109086,1624,1626,1626,1624,1484
|
|
20240816,140400,12916697643,1626,1626,1626,1623,3448
|
|
20240816,140300,12911092095,1622,1624,1627,1622,2006
|
|
20240816,140200,12907834757,1624,1628,1628,1624,3601
|
|
20240816,140100,12901977693,1628,1631,1631,1628,155
|
|
20240816,140000,12901725098,1632,1630,1632,1628,356
|
|
20240816,135900,12901145091,1630,1629,1630,1628,1060
|
|
20240816,135800,12899417598,1629,1633,1633,1629,202
|
|
20240816,135700,12899088516,1633,1629,1633,1626,589
|
|
20240816,135600,12898129050,1626,1626,1629,1626,2644
|
|
20240816,135500,12893823636,1625,1626,1626,1625,1059
|
|
20240816,135400,12892102207,1625,1625,1625,1624,48
|
|
20240816,135300,12892024248,1625,1634,1634,1624,1661
|
|
20240816,135200,12889325214,1624,1625,1634,1624,3498
|
|
20240816,135100,12883642416,1625,1636,1636,1625,106
|
|
20240816,135000,12883469113,1636,1635,1636,1622,4656
|
|
20240816,134900,12875871582,1635,1623,1635,1623,4289
|
|
20240816,134800,12868881393,1622,1622,1622,1622,6138
|
|
20240816,134700,12858925557,1622,1623,1623,1622,24784
|
|
20240816,134600,12818721222,1623,1624,1624,1622,10162
|
|
20240816,134500,12802230145,1624,1625,1630,1624,6556
|
|
20240816,134400,12791580935,1625,1630,1630,1625,3289
|
|
20240816,134300,12786230316,1630,1630,1630,1630,29
|
|
20240816,134200,12786183046,1630,1632,1632,1630,2218
|
|
20240816,134100,12782565479,1631,1634,1634,1631,600
|
|
20240816,134000,12781586419,1634,1633,1634,1631,774
|
|
20240816,133900,12780322450,1631,1632,1632,1627,2716
|
|
20240816,133800,12775892743,1631,1631,1631,1631,84
|
|
20240816,133700,12775755739,1631,1631,1631,1631,1549
|
|
20240816,133600,12773229320,1627,1626,1631,1626,446
|
|
20240816,133500,12772503856,1626,1627,1631,1625,861
|
|
20240816,133400,12771104580,1627,1631,1631,1625,8202
|
|
20240816,133300,12757771384,1631,1631,1632,1627,492
|
|
20240816,133200,12756968532,1631,1628,1631,1625,5218
|
|
20240816,133100,12748482783,1628,1628,1631,1626,16557
|
|
20240816,133000,12721552913,1631,1631,1631,1627,9524
|
|
20240816,132900,12706036369,1631,1632,1632,1630,3888
|
|
20240816,132800,12699695833,1632,1631,1632,1630,20614
|
|
20240816,132700,12666089337,1631,1635,1636,1631,21403
|
|
20240816,132600,12631158256,1635,1635,1635,1634,2540
|
|
20240816,132500,12627006701,1635,1635,1636,1634,5134
|
|
20240816,132400,12618613104,1635,1636,1636,1635,2213
|
|
20240816,132300,12614994460,1636,1635,1638,1635,1746
|
|
20240816,132200,12612139620,1635,1634,1635,1634,201
|
|
20240816,132100,12611811060,1634,1635,1638,1634,8
|
|
20240816,132000,12611797966,1634,1635,1638,1634,6
|
|
20240816,131900,12611788148,1634,1635,1638,1634,76
|
|
20240816,131800,12611663936,1634,1637,1637,1633,830
|
|
20240816,131700,12610306823,1636,1633,1636,1633,3131
|
|
20240816,131600,12605187651,1633,1635,1635,1633,15306
|
|
20240816,131500,12580180176,1635,1635,1635,1634,1164
|
|
20240816,131400,12578277136,1635,1633,1636,1632,17355
|
|
20240816,131300,12549931948,1633,1637,1637,1633,11761
|
|
20240816,131200,12530702920,1637,1638,1638,1636,1046
|
|
20240816,131100,12528990644,1638,1639,1639,1638,2056
|
|
20240816,131000,12525620885,1639,1638,1639,1638,7
|
|
20240816,130900,12525609413,1634,1635,1639,1634,2070
|
|
20240816,130800,12522219466,1635,1636,1636,1635,2549
|
|
20240816,130700,12518051847,1636,1636,1636,1636,910
|
|
20240816,130600,12516563087,1634,1636,1636,1634,100
|
|
20240816,130500,12516399645,1633,1633,1633,1632,1084
|
|
20240816,130400,12514629925,1633,1635,1636,1633,9540
|
|
20240816,130300,12499045106,1635,1637,1637,1635,14996
|
|
20240816,130200,12474524768,1636,1641,1641,1636,433
|
|
20240816,130100,12473815642,1635,1642,1642,1635,11179
|
|
20240816,130000,12455481211,1642,1643,1643,1637,4
|
|
20240816,125900,12455474646,1637,1638,1638,1637,385
|
|
20240816,125800,12454844361,1638,1639,1639,1638,1064
|
|
20240816,125700,12453100805,1639,1642,1643,1639,194
|
|
20240816,125600,12452782474,1642,1637,1642,1637,2113
|
|
20240816,125500,12449323388,1637,1636,1637,1635,15698
|
|
20240816,125400,12423626759,1636,1637,1637,1636,7239
|
|
20240816,125300,12411776851,1637,1642,1642,1637,1030
|
|
20240816,125200,12410088075,1640,1640,1640,1636,3769
|
|
20240816,125100,12403914766,1640,1639,1640,1637,2967
|
|
20240816,125000,12399050266,1639,1635,1639,1635,1328
|
|
20240816,124900,12396875555,1635,1637,1644,1635,15949
|
|
20240816,124800,12370796544,1638,1643,1648,1637,1232
|
|
20240816,124700,12368777022,1648,1641,1648,1635,71365
|
|
20240816,124600,12251880479,1641,1642,1642,1641,5113
|
|
20240816,124500,12243488546,1641,1642,1642,1641,3717
|
|
20240816,124400,12237387139,1642,1644,1649,1641,15941
|
|
20240816,124300,12211213731,1641,1649,1649,1641,23301
|
|
20240816,124200,12172944287,1645,1650,1650,1645,6246
|
|
20240816,124100,12162659830,1650,1654,1654,1650,15392
|
|
20240816,124000,12137242601,1654,1653,1654,1653,2055
|
|
20240816,123900,12133844267,1653,1656,1656,1653,5612
|
|
20240816,123800,12124559147,1656,1662,1662,1656,1444
|
|
20240816,123700,12122166060,1662,1665,1665,1662,6431
|
|
20240816,123600,12111467893,1664,1664,1664,1663,597
|
|
20240816,123500,12110474487,1664,1664,1664,1664,1715
|
|
20240816,123400,12107620727,1664,1662,1664,1662,7004
|
|
20240816,123300,12095970925,1662,1660,1662,1658,2136
|
|
20240816,123200,12092422534,1660,1660,1662,1660,2881
|
|
20240816,123100,12087637638,1660,1662,1664,1660,5056
|
|
20240816,123000,12079241209,1662,1662,1663,1661,1650
|
|
20240816,122900,12076500003,1663,1661,1663,1661,416
|
|
20240816,122800,12075808311,1662,1664,1664,1662,2
|
|
20240816,122700,12075804985,1664,1663,1664,1660,3122
|
|
20240816,122600,12070615870,1663,1660,1663,1660,2264
|
|
20240816,122500,12066853086,1660,1661,1661,1660,475
|
|
20240816,122400,12066064486,1662,1656,1662,1656,1949
|
|
20240816,122300,12062827466,1659,1659,1659,1659,1
|
|
20240816,122200,12062825807,1655,1660,1661,1655,5334
|
|
20240816,122100,12053973750,1662,1655,1662,1655,5726
|
|
20240816,122000,12044469888,1655,1653,1655,1651,10997
|
|
20240816,121900,12026303474,1653,1656,1656,1653,628
|
|
20240816,121800,12025264902,1656,1652,1656,1652,2577
|
|
20240816,121700,12021007394,1652,1653,1653,1652,2484
|
|
20240816,121600,12016902479,1656,1658,1660,1656,5420
|
|
20240816,121500,12007921859,1658,1663,1663,1658,6581
|
|
20240816,121400,11996995743,1663,1662,1663,1662,3394
|
|
20240816,121300,11991353447,1662,1660,1662,1659,10861
|
|
20240816,121200,11973318313,1658,1656,1661,1656,14801
|
|
20240816,121100,11948771005,1656,1657,1659,1656,2234
|
|
20240816,121000,11945069283,1659,1658,1659,1657,2486
|
|
20240816,120900,11940948560,1660,1660,1662,1660,11254
|
|
20240816,120800,11922262900,1660,1651,1660,1651,8980
|
|
20240816,120700,11907389298,1651,1653,1655,1650,1837
|
|
20240816,120600,11904355250,1656,1655,1657,1655,603
|
|
20240816,120500,11903356283,1653,1656,1657,1653,1959
|
|
20240816,120400,11900113772,1655,1655,1656,1655,3231
|
|
20240816,120300,11894766153,1655,1651,1655,1651,1068
|
|
20240816,120200,11893001903,1652,1652,1652,1651,1941
|
|
20240816,120100,11889797310,1651,1658,1658,1651,4835
|
|
20240816,120000,11881794411,1659,1658,1659,1654,1616
|
|
20240816,115900,11879114981,1654,1656,1658,1654,2842
|
|
20240816,115800,11874407991,1657,1654,1657,1653,3480
|
|
20240816,115700,11868650493,1654,1648,1654,1648,2817
|
|
20240816,115600,11863997374,1648,1648,1648,1646,865
|
|
20240816,115500,11862572848,1648,1644,1648,1644,1650
|
|
20240816,115400,11859854768,1645,1645,1647,1641,22417
|
|
20240816,115300,11823013267,1645,1646,1647,1645,10172
|
|
20240816,115200,11806276181,1646,1647,1647,1646,1386
|
|
20240816,115100,11803994655,1646,1646,1647,1645,1084
|
|
20240816,115000,11802210389,1645,1645,1648,1645,6006
|
|
20240816,114900,11792329951,1645,1647,1650,1645,6353
|
|
20240816,114800,11781874567,1646,1649,1650,1646,447
|
|
20240816,114700,11781138132,1650,1646,1650,1645,8088
|
|
20240816,114600,11767830054,1645,1650,1650,1645,17105
|
|
20240816,114500,11739678054,1650,1654,1654,1647,7254
|
|
20240816,114400,11727715608,1654,1652,1655,1650,11983
|
|
20240816,114300,11707930910,1652,1654,1655,1652,3493
|
|
20240816,114200,11702157354,1654,1655,1655,1654,2705
|
|
20240816,114100,11697682151,1655,1652,1655,1651,5319
|
|
20240816,114000,11688890814,1655,1655,1655,1652,7899
|
|
20240816,113900,11675837198,1652,1657,1657,1652,2903
|
|
20240816,113800,11671040233,1657,1652,1658,1650,3821
|
|
20240816,113700,11664722266,1652,1657,1657,1650,6061
|
|
20240816,113600,11654704087,1656,1659,1659,1656,4920
|
|
20240816,113500,11646553490,1660,1660,1660,1657,2639
|
|
20240816,113400,11642176380,1658,1660,1662,1658,10789
|
|
20240816,113300,11624275007,1663,1658,1665,1658,3459
|
|
20240816,113200,11618526735,1657,1659,1663,1657,26846
|
|
20240816,113100,11573934433,1658,1654,1659,1652,11068
|
|
20240816,113000,11555605562,1654,1653,1655,1650,16167
|
|
20240816,112900,11528911629,1654,1655,1655,1652,3832
|
|
20240816,112800,11522577839,1655,1654,1655,1652,7278
|
|
20240816,112700,11510542967,1654,1647,1654,1647,12041
|
|
20240816,112600,11490669081,1649,1646,1649,1645,8255
|
|
20240816,112500,11477080378,1646,1649,1650,1646,28416
|
|
20240816,112400,11430248636,1649,1653,1654,1649,11371
|
|
20240816,112300,11411471802,1653,1655,1655,1646,60952
|
|
20240816,112200,11310853245,1655,1656,1659,1655,21022
|
|
20240816,112100,11276032314,1656,1661,1661,1655,11202
|
|
20240816,112000,11257465659,1659,1662,1664,1659,28869
|
|
20240816,111900,11209518104,1663,1665,1665,1661,14788
|
|
20240816,111800,11184931272,1661,1661,1666,1660,35794
|
|
20240816,111700,11125432506,1661,1667,1667,1653,116215
|
|
20240816,111600,10932557790,1667,1671,1671,1663,50314
|
|
20240816,111500,10848700142,1671,1680,1683,1667,82351
|
|
20240816,111400,10710894171,1683,1677,1683,1676,23108
|
|
20240816,111300,10672127558,1677,1681,1683,1676,44715
|
|
20240816,111200,10597066260,1684,1684,1685,1678,22075
|
|
20240816,111100,10559939443,1684,1689,1690,1677,56879
|
|
20240816,111000,10464386809,1685,1681,1689,1677,63945
|
|
20240816,110900,10356836760,1681,1680,1686,1677,48828
|
|
20240816,110800,10274724824,1678,1698,1703,1673,199918
|
|
20240816,110700,9938144665,1700,1701,1701,1692,63665
|
|
20240816,110600,9830254609,1701,1713,1714,1695,194582
|
|
20240816,110500,9499000216,1710,1717,1726,1697,379847
|
|
20240816,110400,8848444213,1715,1737,1737,1715,263481
|
|
20240816,110300,8394710581,1737,1760,1774,1724,486440
|
|
20240816,110200,7544229949,1765,1779,1784,1759,512877
|
|
20240816,110100,6635546393,1779,1760,1785,1759,545264
|
|
20240816,110000,5670309317,1751,1751,1751,1751,0
|
|
20240816,105900,5670309317,1751,1715,1751,1715,213115
|
|
20240816,105800,5298959379,1715,1735,1736,1709,187982
|
|
20240816,105700,4974035196,1734,1699,1735,1697,210631
|
|
20240816,105600,4612196055,1698,1704,1704,1698,15474
|
|
20240816,105500,4585906578,1698,1700,1705,1692,27505
|
|
20240816,105400,4539243797,1695,1712,1712,1693,70066
|
|
20240816,105300,4419772451,1711,1698,1713,1698,160327
|
|
20240816,105200,4145999103,1697,1690,1698,1689,23275
|
|
20240816,105100,4106561995,1690,1697,1697,1688,67625
|
|
20240816,105000,3992195152,1697,1700,1703,1686,57270
|
|
20240816,104900,3895044069,1700,1699,1715,1687,210885
|
|
20240816,104800,3537260489,1699,1691,1710,1669,192587
|
|
20240816,104700,3211940166,1694,1662,1712,1662,292380
|
|
20240816,104600,2717505477,1662,1660,1662,1660,2985
|
|
20240816,104500,2712549531,1661,1657,1662,1655,23417
|
|
20240816,104400,2673695726,1657,1651,1657,1651,3045
|
|
20240816,104300,2668666631,1657,1650,1657,1650,16719
|
|
20240816,104200,2641079356,1658,1654,1658,1649,20586
|
|
20240816,104100,2607099174,1654,1660,1660,1654,6560
|
|
20240816,104000,2596210522,1660,1650,1660,1650,38339
|
|
20240816,103900,2532737390,1653,1650,1653,1650,4602
|
|
20240816,103800,2525143641,1652,1649,1653,1649,5041
|
|
20240816,103700,2516824558,1649,1654,1654,1649,1056
|
|
20240816,103600,2515079685,1654,1653,1654,1652,375
|
|
20240816,103500,2514459438,1654,1648,1654,1648,8759
|
|
20240816,103400,2499997447,1649,1650,1650,1648,1232
|
|
20240816,103300,2497967086,1650,1650,1650,1648,1238
|
|
20240816,103200,2495926794,1650,1649,1651,1648,4636
|
|
20240816,103100,2488277844,1649,1647,1649,1647,665
|
|
20240816,103000,2487181431,1649,1649,1649,1646,14
|
|
20240816,102900,2487158367,1649,1649,1649,1649,112
|
|
20240816,102800,2486973679,1649,1648,1650,1644,336
|
|
20240816,102700,2486420588,1648,1647,1648,1644,1056
|
|
20240816,102600,2484681378,1644,1644,1647,1644,5584
|
|
20240816,102500,2475501279,1644,1644,1645,1643,15401
|
|
20240816,102400,2450173970,1644,1643,1644,1643,723
|
|
20240816,102300,2448986060,1644,1644,1644,1643,406
|
|
20240816,102200,2448318642,1644,1645,1645,1643,12948
|
|
20240816,102100,2427027024,1644,1645,1645,1644,4155
|
|
20240816,102000,2420193201,1645,1646,1646,1644,2603
|
|
20240816,101900,2415911254,1645,1644,1645,1644,251
|
|
20240816,101800,2415498406,1644,1646,1647,1644,6018
|
|
20240816,101700,2405592128,1645,1654,1654,1645,2518
|
|
20240816,101600,2401440262,1647,1657,1657,1647,7741
|
|
20240816,101500,2388627951,1658,1644,1660,1644,14621
|
|
20240816,101400,2364426905,1644,1646,1650,1644,2232
|
|
20240816,101300,2360754226,1646,1647,1650,1646,805
|
|
20240816,101200,2359429190,1652,1649,1656,1643,7418
|
|
20240816,101100,2347174630,1649,1646,1649,1640,2895
|
|
20240816,101000,2342403820,1645,1641,1645,1640,8938
|
|
20240816,100900,2327728678,1641,1643,1643,1641,3498
|
|
20240816,100800,2321984486,1643,1645,1645,1643,1457
|
|
20240816,100700,2319588727,1645,1643,1646,1643,806
|
|
20240816,100600,2318263933,1643,1647,1647,1643,1712
|
|
20240816,100500,2315449573,1648,1646,1648,1642,2380
|
|
20240816,100400,2311533941,1645,1639,1645,1639,5195
|
|
20240816,100300,2302999291,1639,1639,1639,1639,2212
|
|
20240816,100200,2299373823,1639,1644,1644,1639,2421
|
|
20240816,100100,2295405174,1639,1639,1640,1639,4668
|
|
20240816,100000,2287754222,1641,1641,1645,1639,5197
|
|
20240816,095900,2279228695,1641,1642,1642,1641,1948
|
|
20240816,095800,2276031017,1646,1646,1646,1646,17
|
|
20240816,095700,2276003035,1647,1643,1648,1641,3732
|
|
20240816,095600,2269874779,1643,1644,1644,1643,1160
|
|
20240816,095500,2267968545,1644,1644,1649,1644,12
|
|
20240816,095400,2267948812,1650,1645,1650,1642,2129
|
|
20240816,095300,2264447095,1641,1649,1649,1641,18058
|
|
20240816,095200,2234778410,1649,1649,1650,1645,10873
|
|
20240816,095100,2216867483,1646,1648,1650,1645,10854
|
|
20240816,095000,2198997932,1648,1658,1658,1647,11343
|
|
20240816,094900,2180271626,1658,1655,1658,1651,11149
|
|
20240816,094800,2161829412,1655,1651,1655,1651,8348
|
|
20240816,094700,2148017937,1651,1650,1655,1649,4734
|
|
20240816,094600,2140189997,1650,1647,1655,1646,5038
|
|
20240816,094500,2131874157,1648,1672,1673,1646,34943
|
|
20240816,094400,2073808056,1672,1652,1673,1652,41539
|
|
20240816,094300,2004630721,1654,1651,1654,1651,1897
|
|
20240816,094200,2001495970,1651,1656,1657,1651,5581
|
|
20240816,094100,1992257909,1657,1653,1657,1653,8865
|
|
20240816,094000,1977577808,1653,1651,1655,1645,8555
|
|
20240816,093900,1963440737,1645,1651,1653,1643,2574
|
|
20240816,093800,1959188821,1653,1635,1653,1635,15215
|
|
20240816,093700,1934102857,1645,1635,1645,1634,4697
|
|
20240816,093600,1926396164,1635,1638,1639,1635,3303
|
|
20240816,093500,1920987774,1639,1636,1639,1634,2675
|
|
20240816,093400,1916606610,1636,1634,1639,1633,884
|
|
20240816,093300,1915160636,1633,1640,1641,1633,12043
|
|
20240816,093200,1895466768,1641,1645,1645,1641,3179
|
|
20240816,093100,1890244964,1645,1644,1648,1644,1316
|
|
20240816,093000,1888078913,1645,1645,1645,1641,2053
|
|
20240816,092900,1884703335,1644,1640,1644,1639,343
|
|
20240816,092800,1884141042,1647,1639,1647,1639,9464
|
|
20240816,092700,1868587543,1639,1645,1646,1639,8360
|
|
20240816,092600,1854854837,1646,1640,1646,1640,7325
|
|
20240816,092500,1842810953,1640,1635,1640,1633,3789
|
|
20240816,092400,1836609175,1635,1632,1635,1632,10913
|
|
20240816,092300,1818778725,1631,1638,1638,1631,12771
|
|
20240816,092200,1797929889,1637,1639,1639,1636,8890
|
|
20240816,092100,1783379851,1639,1636,1645,1636,3827
|
|
20240816,092000,1777106082,1636,1642,1646,1636,17379
|
|
20240816,091900,1748606708,1641,1645,1645,1638,4769
|
|
20240816,091800,1740781297,1640,1640,1645,1640,4704
|
|
20240816,091700,1733051635,1640,1650,1650,1630,60279
|
|
20240816,091600,1634089069,1649,1666,1679,1647,87033
|
|
20240816,091500,1489039807,1657,1647,1669,1647,50625
|
|
20240816,091400,1405040377,1652,1646,1652,1645,22865
|
|
20240816,091300,1367302415,1652,1655,1656,1643,18097
|
|
20240816,091200,1337420184,1655,1647,1655,1643,15783
|
|
20240816,091100,1311418990,1647,1652,1654,1647,20838
|
|
20240816,091000,1277039185,1652,1655,1655,1651,18298
|
|
20240816,090900,1246797352,1655,1657,1657,1650,36690
|
|
20240816,090800,1186171600,1658,1637,1662,1633,64490
|
|
20240816,090700,1079617869,1639,1634,1640,1633,13985
|
|
20240816,090600,1056739524,1633,1631,1641,1628,12016
|
|
20240816,090500,1037108000,1633,1640,1640,1627,29010
|
|
20240816,090400,989754364,1633,1641,1648,1631,41296
|
|
20240816,090300,922210353,1641,1651,1653,1636,51024
|
|
20240816,090200,838320166,1662,1658,1670,1649,90333
|
|
20240816,090100,688338792,1660,1630,1661,1629,249827
|
|
20240816,090000,276366956,1630,1592,1650,1592,135563
|